{"symbol":"SLGN","url":"https://intraalpha.com/companies/SLGN","capturedAt":"2026-10-22T21:06:22.849Z","state":"ready","quote":{"symbol":"SLGN","last_price":39.76,"prev_close":38.96,"regular_close":39.76,"change":0.8,"change_pct":2.0534,"regular_change":0.8,"regular_change_pct":2.0534,"extended_change":0,"extended_change_pct":0,"bid":36,"ask":43.73,"bid_size":100,"ask_size":100,"volume":1375497,"vwap":39.795418,"open":38.9,"high":40.105,"low":38.9,"close":39.76,"trade_count":20345,"last_trade_at":"2026-10-22T20:10:00.002671276Z","last_quote_at":"2026-10-22T20:00:23.07867626Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:21.759044739-04:00","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":"SLGN","fetched_at":"2026-10-22T21:06:22.421513+00:00","name":"Silgan Holdings Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PACKAGING & CONTAINERS","country":"USA","description":"Silgan Holdings Inc., manufactures and sells rigid packaging for consumer products in North America, Europe and internationally. The company is headquartered in Stamford, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4117371000,"ebitda":977950000,"pe_ratio":15.28,"peg_ratio":0.838,"book_value":22.51,"dividend_per_share":0.82,"dividend_yield":0.0206,"eps":2.55,"revenue_ttm":6681871000,"gross_profit_ttm":1140585000,"profit_margin":0.0405,"operating_margin_ttm":0.103,"return_on_assets_ttm":0.0424,"return_on_equity_ttm":0.117,"quarterly_earnings_growth":-0.137,"quarterly_revenue_growth":0.068,"analyst_target_price":51.09,"analyst_number":3,"beta":0.67,"fifty_two_week_high":48.78,"fifty_two_week_low":33.7,"fifty_day_ma":38.67,"two_hundred_day_ma":41.45,"shares_outstanding":105682000,"forward_pe":8.84,"price_to_sales":0.616,"price_to_book":1.65,"ev_to_revenue":1.258,"ev_to_ebitda":9.25},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:22.421513+00:00"},"optionObservedAt":"2026-10-22T19:55:08.046Z","bars":[{"c":36.985,"h":37.09,"l":36.4,"n":73,"o":36.4,"t":"2026-10-15T13:30:00Z","v":40033,"vw":36.530799},{"c":37.1464,"h":37.235,"l":37.06,"n":201,"o":37.09,"t":"2026-10-15T13:35:00Z","v":6777,"vw":37.136987},{"c":37.03,"h":37.225,"l":37,"n":99,"o":37,"t":"2026-10-15T13:40:00Z","v":7887,"vw":37.123745},{"c":37.16,"h":37.16,"l":36.91,"n":35,"o":36.92,"t":"2026-10-15T13:45:00Z","v":1298,"vw":36.99171},{"c":37.12,"h":37.215,"l":37.12,"n":91,"o":37.14,"t":"2026-10-15T13:50:00Z","v":2787,"vw":37.16957},{"c":37.21,"h":37.32,"l":37.16,"n":107,"o":37.195,"t":"2026-10-15T14:00:00Z","v":4603,"vw":37.236239},{"c":37.205,"h":37.295,"l":37.205,"n":138,"o":37.21,"t":"2026-10-15T14:05:00Z","v":5963,"vw":37.225319},{"c":37.26,"h":37.26,"l":37.1701,"n":139,"o":37.22,"t":"2026-10-15T14:10:00Z","v":4905,"vw":37.224282},{"c":37.26,"h":37.37,"l":37.26,"n":147,"o":37.315,"t":"2026-10-15T14:15:00Z","v":4467,"vw":37.33629},{"c":37.27,"h":37.27,"l":37.21,"n":105,"o":37.21,"t":"2026-10-15T14:20:00Z","v":3876,"vw":37.228831},{"c":37.2,"h":37.26,"l":37.2,"n":67,"o":37.26,"t":"2026-10-15T14:25:00Z","v":1431,"vw":37.222402},{"c":37.41,"h":37.41,"l":37.23,"n":171,"o":37.23,"t":"2026-10-15T14:30:00Z","v":4869,"vw":37.320488},{"c":37.38,"h":37.455,"l":37.38,"n":99,"o":37.4,"t":"2026-10-15T14:35:00Z","v":2803,"vw":37.420716},{"c":37.25,"h":37.375,"l":37.25,"n":133,"o":37.37,"t":"2026-10-15T14:40:00Z","v":5276,"vw":37.323412},{"c":37.18,"h":37.245,"l":37.135,"n":171,"o":37.245,"t":"2026-10-15T14:45:00Z","v":5462,"vw":37.170582},{"c":37.245,"h":37.28,"l":37.1725,"n":138,"o":37.1725,"t":"2026-10-15T14:50:00Z","v":3427,"vw":37.225682},{"c":37.27,"h":37.27,"l":37.22,"n":130,"o":37.245,"t":"2026-10-15T14:55:00Z","v":2931,"vw":37.24094},{"c":37.385,"h":37.39,"l":37.32,"n":202,"o":37.32,"t":"2026-10-15T15:00:00Z","v":3965,"vw":37.366454},{"c":37.425,"h":37.445,"l":37.36,"n":195,"o":37.385,"t":"2026-10-15T15:05:00Z","v":7323,"vw":37.398231},{"c":37.485,"h":37.485,"l":37.43,"n":117,"o":37.43,"t":"2026-10-15T15:10:00Z","v":4411,"vw":37.453236},{"c":37.495,"h":37.5,"l":37.43,"n":153,"o":37.47,"t":"2026-10-15T15:15:00Z","v":6802,"vw":37.474978},{"c":37.5,"h":37.5145,"l":37.45,"n":209,"o":37.5,"t":"2026-10-15T15:20:00Z","v":9078,"vw":37.487891},{"c":37.54,"h":37.55,"l":37.49,"n":133,"o":37.49,"t":"2026-10-15T15:25:00Z","v":4177,"vw":37.53614},{"c":37.425,"h":37.535,"l":37.42,"n":165,"o":37.535,"t":"2026-10-15T15:30:00Z","v":5826,"vw":37.48274},{"c":37.525,"h":37.58,"l":37.41,"n":200,"o":37.41,"t":"2026-10-15T15:35:00Z","v":10731,"vw":37.512868},{"c":37.48,"h":37.535,"l":37.48,"n":122,"o":37.535,"t":"2026-10-15T15:40:00Z","v":3779,"vw":37.508712},{"c":37.36,"h":37.51,"l":37.36,"n":189,"o":37.51,"t":"2026-10-15T15:45:00Z","v":6193,"vw":37.462994},{"c":37.32,"h":37.37,"l":37.32,"n":144,"o":37.345,"t":"2026-10-15T15:50:00Z","v":5995,"vw":37.350525},{"c":37.385,"h":37.4,"l":37.33,"n":171,"o":37.34,"t":"2026-10-15T15:55:00Z","v":6078,"vw":37.346821},{"c":37.43,"h":37.43,"l":37.355,"n":253,"o":37.385,"t":"2026-10-15T16:00:00Z","v":11918,"vw":37.385234},{"c":37.36,"h":37.425,"l":37.35,"n":138,"o":37.425,"t":"2026-10-15T16:05:00Z","v":10315,"vw":37.403532},{"c":37.38,"h":37.395,"l":37.36,"n":225,"o":37.375,"t":"2026-10-15T16:10:00Z","v":13085,"vw":37.381347},{"c":37.39,"h":37.43,"l":37.385,"n":180,"o":37.4,"t":"2026-10-15T16:15:00Z","v":11769,"vw":37.402204},{"c":37.45,"h":37.45,"l":37.39,"n":159,"o":37.39,"t":"2026-10-15T16:20:00Z","v":5267,"vw":37.42375},{"c":37.475,"h":37.495,"l":37.44,"n":148,"o":37.44,"t":"2026-10-15T16:25:00Z","v":5779,"vw":37.475547},{"c":37.52,"h":37.53,"l":37.46,"n":198,"o":37.475,"t":"2026-10-15T16:30:00Z","v":8205,"vw":37.490275},{"c":37.49,"h":37.53,"l":37.49,"n":177,"o":37.52,"t":"2026-10-15T16:35:00Z","v":6864,"vw":37.51418},{"c":37.42,"h":37.495,"l":37.42,"n":159,"o":37.495,"t":"2026-10-15T16:40:00Z","v":7328,"vw":37.46385},{"c":37.43,"h":37.435,"l":37.42,"n":114,"o":37.42,"t":"2026-10-15T16:45:00Z","v":4647,"vw":37.430466},{"c":37.375,"h":37.425,"l":37.375,"n":189,"o":37.425,"t":"2026-10-15T16:50:00Z","v":7118,"vw":37.398871},{"c":37.41,"h":37.41,"l":37.375,"n":144,"o":37.38,"t":"2026-10-15T16:55:00Z","v":4805,"vw":37.393345},{"c":37.425,"h":37.44,"l":37.3975,"n":213,"o":37.41,"t":"2026-10-15T17:00:00Z","v":17261,"vw":37.417245},{"c":37.43,"h":37.44,"l":37.42,"n":196,"o":37.425,"t":"2026-10-15T17:05:00Z","v":9217,"vw":37.426987},{"c":37.38,"h":37.43,"l":37.38,"n":150,"o":37.42,"t":"2026-10-15T17:10:00Z","v":6471,"vw":37.412899},{"c":37.32,"h":37.38,"l":37.32,"n":205,"o":37.375,"t":"2026-10-15T17:15:00Z","v":11167,"vw":37.353941},{"c":37.31,"h":37.335,"l":37.31,"n":110,"o":37.32,"t":"2026-10-15T17:20:00Z","v":4879,"vw":37.320951},{"c":37.36,"h":37.37,"l":37.31,"n":175,"o":37.31,"t":"2026-10-15T17:25:00Z","v":7228,"vw":37.343904},{"c":37.43,"h":37.43,"l":37.37,"n":190,"o":37.37,"t":"2026-10-15T17:30:00Z","v":6741,"vw":37.393324},{"c":37.42,"h":37.43,"l":37.4,"n":142,"o":37.43,"t":"2026-10-15T17:35:00Z","v":6619,"vw":37.418445},{"c":37.475,"h":37.485,"l":37.405,"n":220,"o":37.425,"t":"2026-10-15T17:40:00Z","v":10172,"vw":37.440089},{"c":37.465,"h":37.52,"l":37.46,"n":228,"o":37.475,"t":"2026-10-15T17:45:00Z","v":9796,"vw":37.480008},{"c":37.48,"h":37.5,"l":37.45,"n":126,"o":37.45,"t":"2026-10-15T17:50:00Z","v":4034,"vw":37.48119},{"c":37.44,"h":37.58,"l":37.44,"n":231,"o":37.53,"t":"2026-10-15T17:55:00Z","v":12101,"vw":37.533275},{"c":37.47,"h":37.47,"l":37.38,"n":159,"o":37.45,"t":"2026-10-15T18:00:00Z","v":9350,"vw":37.423355},{"c":37.5,"h":37.51,"l":37.45,"n":190,"o":37.47,"t":"2026-10-15T18:05:00Z","v":12696,"vw":37.472822},{"c":37.49,"h":37.5,"l":37.49,"n":90,"o":37.5,"t":"2026-10-15T18:10:00Z","v":3648,"vw":37.492556},{"c":37.495,"h":37.51,"l":37.49,"n":168,"o":37.51,"t":"2026-10-15T18:15:00Z","v":7041,"vw":37.500455},{"c":37.375,"h":37.495,"l":37.375,"n":184,"o":37.495,"t":"2026-10-15T18:20:00Z","v":9233,"vw":37.453508},{"c":37.32,"h":37.41,"l":37.32,"n":277,"o":37.37,"t":"2026-10-15T18:25:00Z","v":21195,"vw":37.356323},{"c":37.32,"h":37.36,"l":37.28,"n":387,"o":37.32,"t":"2026-10-15T18:30:00Z","v":42647,"vw":37.333813},{"c":37.285,"h":37.31,"l":37.26,"n":142,"o":37.31,"t":"2026-10-15T18:35:00Z","v":7514,"vw":37.281625},{"c":37.305,"h":37.4,"l":37.29,"n":474,"o":37.29,"t":"2026-10-15T18:40:00Z","v":53108,"vw":37.369541},{"c":37.32,"h":37.345,"l":37.265,"n":240,"o":37.29,"t":"2026-10-15T18:45:00Z","v":11352,"vw":37.296211},{"c":37.31,"h":37.31,"l":37.29,"n":84,"o":37.31,"t":"2026-10-15T18:50:00Z","v":3522,"vw":37.308301},{"c":37.34,"h":37.34,"l":37.29,"n":175,"o":37.31,"t":"2026-10-15T18:55:00Z","v":6208,"vw":37.310211},{"c":37.365,"h":37.38,"l":37.32,"n":181,"o":37.33,"t":"2026-10-15T19:00:00Z","v":6379,"vw":37.350019},{"c":37.39,"h":37.39,"l":37.34,"n":180,"o":37.35,"t":"2026-10-15T19:05:00Z","v":7082,"vw":37.372312},{"c":37.33,"h":37.38,"l":37.33,"n":197,"o":37.38,"t":"2026-10-15T19:10:00Z","v":7397,"vw":37.362255},{"c":37.27,"h":37.35,"l":37.27,"n":194,"o":37.34,"t":"2026-10-15T19:15:00Z","v":6582,"vw":37.318329},{"c":37.29,"h":37.3,"l":37.275,"n":222,"o":37.28,"t":"2026-10-15T19:20:00Z","v":6611,"vw":37.29002},{"c":37.27,"h":37.3,"l":37.245,"n":296,"o":37.28,"t":"2026-10-15T19:25:00Z","v":10369,"vw":37.274995},{"c":37.35,"h":37.35,"l":37.26,"n":341,"o":37.26,"t":"2026-10-15T19:30:00Z","v":11558,"vw":37.31727},{"c":37.32,"h":37.38,"l":37.32,"n":294,"o":37.35,"t":"2026-10-15T19:35:00Z","v":10272,"vw":37.346262},{"c":37.33,"h":37.33,"l":37.29,"n":412,"o":37.325,"t":"2026-10-15T19:40:00Z","v":21495,"vw":37.309358},{"c":37.32,"h":37.355,"l":37.31,"n":556,"o":37.335,"t":"2026-10-15T19:45:00Z","v":30352,"vw":37.336636},{"c":37.41,"h":37.41,"l":37.32,"n":678,"o":37.32,"t":"2026-10-15T19:50:00Z","v":29198,"vw":37.364427},{"c":37.47,"h":37.49,"l":37.405,"n":1968,"o":37.425,"t":"2026-10-15T19:55:00Z","v":110932,"vw":37.453568},{"c":37.47,"h":37.48,"l":37.46,"n":27,"o":37.46,"t":"2026-10-15T20:00:00Z","v":205088,"vw":37.469739},{"c":37.69,"h":37.97,"l":37.69,"n":26,"o":37.74,"t":"2026-10-16T13:30:00Z","v":9702,"vw":37.750772},{"c":38.09,"h":38.09,"l":37.82,"n":121,"o":37.82,"t":"2026-10-16T13:35:00Z","v":12571,"vw":37.858627},{"c":38.05,"h":38.15,"l":38.04,"n":86,"o":38.085,"t":"2026-10-16T13:40:00Z","v":3493,"vw":38.079692},{"c":38.11,"h":38.11,"l":38.04,"n":26,"o":38.07,"t":"2026-10-16T13:45:00Z","v":1595,"vw":38.07219},{"c":38.2,"h":38.2,"l":38.125,"n":75,"o":38.125,"t":"2026-10-16T13:50:00Z","v":3061,"vw":38.169319},{"c":38.17,"h":38.25,"l":38.17,"n":118,"o":38.21,"t":"2026-10-16T13:55:00Z","v":5197,"vw":38.219646},{"c":37.98,"h":38.21,"l":37.98,"n":149,"o":38.175,"t":"2026-10-16T14:00:00Z","v":5174,"vw":38.09746},{"c":37.96,"h":38.025,"l":37.96,"n":98,"o":38,"t":"2026-10-16T14:05:00Z","v":4095,"vw":37.984247},{"c":37.94,"h":38.02,"l":37.91,"n":123,"o":37.95,"t":"2026-10-16T14:10:00Z","v":5289,"vw":37.965368},{"c":37.88,"h":37.89,"l":37.815,"n":83,"o":37.87,"t":"2026-10-16T14:15:00Z","v":1937,"vw":37.85643},{"c":37.945,"h":37.96,"l":37.91,"n":97,"o":37.96,"t":"2026-10-16T14:20:00Z","v":3192,"vw":37.933513},{"c":38.025,"h":38.025,"l":37.91,"n":122,"o":37.95,"t":"2026-10-16T14:25:00Z","v":4515,"vw":37.958854},{"c":37.96,"h":38.03,"l":37.92,"n":125,"o":38.03,"t":"2026-10-16T14:30:00Z","v":4373,"vw":37.981105},{"c":37.81,"h":37.89,"l":37.81,"n":68,"o":37.89,"t":"2026-10-16T14:35:00Z","v":2336,"vw":37.866992},{"c":37.78,"h":37.81,"l":37.78,"n":78,"o":37.81,"t":"2026-10-16T14:40:00Z","v":2918,"vw":37.79823},{"c":37.865,"h":37.865,"l":37.775,"n":131,"o":37.775,"t":"2026-10-16T14:45:00Z","v":6853,"vw":37.810811},{"c":37.92,"h":37.935,"l":37.89,"n":74,"o":37.9,"t":"2026-10-16T14:50:00Z","v":1673,"vw":37.911818},{"c":38,"h":38,"l":37.955,"n":104,"o":37.96,"t":"2026-10-16T14:55:00Z","v":2707,"vw":37.967304},{"c":37.965,"h":38.02,"l":37.9,"n":181,"o":38.015,"t":"2026-10-16T15:00:00Z","v":6808,"vw":37.967711},{"c":38.03,"h":38.04,"l":37.99,"n":68,"o":37.99,"t":"2026-10-16T15:05:00Z","v":2400,"vw":38.016987},{"c":38.125,"h":38.125,"l":38.05,"n":102,"o":38.05,"t":"2026-10-16T15:10:00Z","v":2277,"vw":38.094854},{"c":38.09,"h":38.12,"l":38.075,"n":85,"o":38.12,"t":"2026-10-16T15:15:00Z","v":2919,"vw":38.09253},{"c":38.13,"h":38.17,"l":38.12,"n":109,"o":38.12,"t":"2026-10-16T15:20:00Z","v":3470,"vw":38.13408},{"c":38.04,"h":38.185,"l":37.99,"n":128,"o":38.15,"t":"2026-10-16T15:25:00Z","v":6542,"vw":38.133245},{"c":37.995,"h":38.045,"l":37.92,"n":141,"o":38.045,"t":"2026-10-16T15:30:00Z","v":7390,"vw":37.982775},{"c":37.995,"h":38.025,"l":37.975,"n":161,"o":37.99,"t":"2026-10-16T15:35:00Z","v":9603,"vw":37.994908},{"c":37.9,"h":37.995,"l":37.9,"n":98,"o":37.995,"t":"2026-10-16T15:40:00Z","v":3087,"vw":37.954062},{"c":37.83,"h":37.92,"l":37.83,"n":144,"o":37.89,"t":"2026-10-16T15:45:00Z","v":5640,"vw":37.899024},{"c":37.85,"h":37.93,"l":37.79,"n":233,"o":37.815,"t":"2026-10-16T15:50:00Z","v":17697,"vw":37.851885},{"c":37.74,"h":37.855,"l":37.74,"n":81,"o":37.85,"t":"2026-10-16T15:55:00Z","v":5391,"vw":37.819878},{"c":37.845,"h":37.845,"l":37.735,"n":189,"o":37.77,"t":"2026-10-16T16:00:00Z","v":16675,"vw":37.811091},{"c":37.91,"h":37.93,"l":37.86,"n":138,"o":37.87,"t":"2026-10-16T16:05:00Z","v":5599,"vw":37.879736},{"c":37.885,"h":37.9,"l":37.845,"n":120,"o":37.9,"t":"2026-10-16T16:10:00Z","v":4691,"vw":37.871478},{"c":37.82,"h":37.91,"l":37.8,"n":127,"o":37.91,"t":"2026-10-16T16:15:00Z","v":5641,"vw":37.848571},{"c":37.81,"h":37.82,"l":37.795,"n":86,"o":37.815,"t":"2026-10-16T16:20:00Z","v":3951,"vw":37.808577},{"c":37.8,"h":37.83,"l":37.8,"n":97,"o":37.815,"t":"2026-10-16T16:25:00Z","v":2823,"vw":37.807021},{"c":37.85,"h":37.85,"l":37.78,"n":77,"o":37.78,"t":"2026-10-16T16:30:00Z","v":3079,"vw":37.806509},{"c":37.785,"h":37.84,"l":37.785,"n":111,"o":37.84,"t":"2026-10-16T16:35:00Z","v":9055,"vw":37.818416},{"c":37.805,"h":37.805,"l":37.77,"n":78,"o":37.78,"t":"2026-10-16T16:40:00Z","v":3715,"vw":37.786383},{"c":37.78,"h":37.8,"l":37.78,"n":90,"o":37.8,"t":"2026-10-16T16:45:00Z","v":3802,"vw":37.787285},{"c":37.79,"h":37.79,"l":37.74,"n":138,"o":37.78,"t":"2026-10-16T16:50:00Z","v":6113,"vw":37.7775},{"c":37.76,"h":37.79,"l":37.73,"n":80,"o":37.77,"t":"2026-10-16T16:55:00Z","v":4172,"vw":37.759871},{"c":37.625,"h":37.77,"l":37.625,"n":144,"o":37.77,"t":"2026-10-16T17:00:00Z","v":6890,"vw":37.722123},{"c":37.68,"h":37.68,"l":37.64,"n":118,"o":37.64,"t":"2026-10-16T17:05:00Z","v":4474,"vw":37.650659},{"c":37.65,"h":37.67,"l":37.63,"n":97,"o":37.67,"t":"2026-10-16T17:10:00Z","v":4230,"vw":37.652571},{"c":37.6,"h":37.63,"l":37.6,"n":105,"o":37.63,"t":"2026-10-16T17:15:00Z","v":3113,"vw":37.619066},{"c":37.63,"h":37.64,"l":37.585,"n":112,"o":37.59,"t":"2026-10-16T17:20:00Z","v":3081,"vw":37.618869},{"c":37.695,"h":37.695,"l":37.65,"n":147,"o":37.65,"t":"2026-10-16T17:25:00Z","v":4963,"vw":37.665538},{"c":37.69,"h":37.69,"l":37.65,"n":107,"o":37.68,"t":"2026-10-16T17:30:00Z","v":7171,"vw":37.662509},{"c":37.65,"h":37.695,"l":37.63,"n":121,"o":37.69,"t":"2026-10-16T17:35:00Z","v":4930,"vw":37.669883},{"c":37.72,"h":37.73,"l":37.65,"n":186,"o":37.65,"t":"2026-10-16T17:40:00Z","v":10403,"vw":37.690854},{"c":37.725,"h":37.725,"l":37.7006,"n":66,"o":37.72,"t":"2026-10-16T17:45:00Z","v":2402,"vw":37.710665},{"c":37.65,"h":37.735,"l":37.64,"n":119,"o":37.735,"t":"2026-10-16T17:50:00Z","v":5301,"vw":37.681752},{"c":37.61,"h":37.65,"l":37.61,"n":75,"o":37.65,"t":"2026-10-16T17:55:00Z","v":3515,"vw":37.625038},{"c":37.51,"h":37.6,"l":37.485,"n":140,"o":37.6,"t":"2026-10-16T18:00:00Z","v":5806,"vw":37.528288},{"c":37.54,"h":37.555,"l":37.51,"n":114,"o":37.515,"t":"2026-10-16T18:05:00Z","v":4721,"vw":37.527376},{"c":37.505,"h":37.51,"l":37.5,"n":51,"o":37.51,"t":"2026-10-16T18:10:00Z","v":3093,"vw":37.502595},{"c":37.505,"h":37.53,"l":37.49,"n":120,"o":37.505,"t":"2026-10-16T18:15:00Z","v":4481,"vw":37.509078},{"c":37.5301,"h":37.545,"l":37.5,"n":116,"o":37.52,"t":"2026-10-16T18:20:00Z","v":3439,"vw":37.523629},{"c":37.4899,"h":37.54,"l":37.445,"n":152,"o":37.54,"t":"2026-10-16T18:25:00Z","v":8322,"vw":37.491848},{"c":37.49,"h":37.52,"l":37.45,"n":130,"o":37.47,"t":"2026-10-16T18:30:00Z","v":5025,"vw":37.485359},{"c":37.54,"h":37.54,"l":37.485,"n":134,"o":37.5,"t":"2026-10-16T18:35:00Z","v":12405,"vw":37.526184},{"c":37.57,"h":37.57,"l":37.54,"n":136,"o":37.555,"t":"2026-10-16T18:40:00Z","v":7033,"vw":37.55242},{"c":37.59,"h":37.59,"l":37.575,"n":134,"o":37.575,"t":"2026-10-16T18:45:00Z","v":4532,"vw":37.584629},{"c":37.57,"h":37.6,"l":37.56,"n":253,"o":37.58,"t":"2026-10-16T18:50:00Z","v":14554,"vw":37.575644},{"c":37.57,"h":37.58,"l":37.51,"n":271,"o":37.56,"t":"2026-10-16T18:55:00Z","v":26979,"vw":37.54262},{"c":37.56,"h":37.61,"l":37.56,"n":154,"o":37.57,"t":"2026-10-16T19:00:00Z","v":7327,"vw":37.587481},{"c":37.575,"h":37.6,"l":37.57,"n":95,"o":37.59,"t":"2026-10-16T19:05:00Z","v":3529,"vw":37.580445},{"c":37.615,"h":37.63,"l":37.575,"n":246,"o":37.575,"t":"2026-10-16T19:10:00Z","v":12147,"vw":37.607772},{"c":37.57,"h":37.63,"l":37.555,"n":193,"o":37.615,"t":"2026-10-16T19:15:00Z","v":10645,"vw":37.592535},{"c":37.585,"h":37.6,"l":37.56,"n":164,"o":37.585,"t":"2026-10-16T19:20:00Z","v":6514,"vw":37.581386},{"c":37.545,"h":37.58,"l":37.53,"n":243,"o":37.57,"t":"2026-10-16T19:25:00Z","v":10570,"vw":37.561925},{"c":37.63,"h":37.63,"l":37.55,"n":336,"o":37.55,"t":"2026-10-16T19:30:00Z","v":16101,"vw":37.594161},{"c":37.64,"h":37.64,"l":37.6,"n":234,"o":37.64,"t":"2026-10-16T19:35:00Z","v":10917,"vw":37.620336},{"c":37.72,"h":37.72,"l":37.64,"n":206,"o":37.645,"t":"2026-10-16T19:40:00Z","v":7977,"vw":37.661406},{"c":37.66,"h":37.735,"l":37.64,"n":398,"o":37.725,"t":"2026-10-16T19:45:00Z","v":22042,"vw":37.691787},{"c":37.72,"h":37.765,"l":37.665,"n":414,"o":37.67,"t":"2026-10-16T19:50:00Z","v":19115,"vw":37.72624},{"c":37.8,"h":37.82,"l":37.69,"n":1505,"o":37.72,"t":"2026-10-16T19:55:00Z","v":104832,"vw":37.755601},{"c":37.8,"h":37.8,"l":37.8,"n":36,"o":37.8,"t":"2026-10-16T20:00:00Z","v":174517,"vw":37.8},{"c":38.01,"h":38.01,"l":38.01,"n":3,"o":38.01,"t":"2026-10-19T09:20:00Z","v":225,"vw":38.01},{"c":38.01,"h":38.01,"l":38.01,"n":3,"o":38.01,"t":"2026-10-19T09:30:00Z","v":269,"vw":38.01},{"c":38.03,"h":38.03,"l":38.03,"n":1,"o":38.03,"t":"2026-10-19T09:35:00Z","v":100,"vw":38.03},{"c":38.1,"h":38.11,"l":38.1,"n":4,"o":38.11,"t":"2026-10-19T09:40:00Z","v":576,"vw":38.103449},{"c":38.26,"h":38.26,"l":38.12,"n":16,"o":38.12,"t":"2026-10-19T09:45:00Z","v":1312,"vw":38.17},{"c":38.2,"h":38.52,"l":38.2,"n":28,"o":38.52,"t":"2026-10-19T10:00:00Z","v":3489,"vw":38.302067},{"c":40.01,"h":40.01,"l":38.83,"n":8,"o":38.83,"t":"2026-10-19T10:35:00Z","v":899,"vw":39.39},{"c":40.01,"h":40.01,"l":40.01,"n":2,"o":40.01,"t":"2026-10-19T11:00:00Z","v":1003,"vw":40.01},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-10-19T11:05:00Z","v":100,"vw":39.9},{"c":38.27,"h":39.7,"l":37.62,"n":26,"o":39.7,"t":"2026-10-19T11:35:00Z","v":2682,"vw":38.591776},{"c":38.27,"h":38.27,"l":38.27,"n":4,"o":38.27,"t":"2026-10-19T11:40:00Z","v":400,"vw":38.27},{"c":38.27,"h":38.27,"l":38.27,"n":10,"o":38.27,"t":"2026-10-19T11:45:00Z","v":1900,"vw":38.27},{"c":38.27,"h":38.27,"l":38.27,"n":3,"o":38.27,"t":"2026-10-19T11:50:00Z","v":600,"vw":38.27},{"c":38.935,"h":39.3,"l":38.615,"n":148,"o":38.8,"t":"2026-10-19T13:30:00Z","v":32947,"vw":38.911714},{"c":39.11,"h":39.96,"l":38.94,"n":534,"o":38.94,"t":"2026-10-19T13:35:00Z","v":48956,"vw":39.38969},{"c":38.91,"h":39.24,"l":38.88,"n":216,"o":39.11,"t":"2026-10-19T13:40:00Z","v":31364,"vw":38.964464},{"c":39.31,"h":39.31,"l":38.91,"n":320,"o":38.91,"t":"2026-10-19T13:45:00Z","v":28751,"vw":39.062851},{"c":39.34,"h":39.57,"l":39.21,"n":507,"o":39.305,"t":"2026-10-19T13:50:00Z","v":56833,"vw":39.432404},{"c":39.47,"h":39.47,"l":39.39,"n":235,"o":39.4,"t":"2026-10-19T13:55:00Z","v":14287,"vw":39.418937},{"c":39.52,"h":39.58,"l":39.41,"n":375,"o":39.5,"t":"2026-10-19T14:00:00Z","v":41237,"vw":39.502459},{"c":39.74,"h":39.78,"l":39.52,"n":320,"o":39.52,"t":"2026-10-19T14:05:00Z","v":22991,"vw":39.647066},{"c":40.26,"h":40.33,"l":39.71,"n":863,"o":39.73,"t":"2026-10-19T14:10:00Z","v":58338,"vw":40.091771},{"c":40.16,"h":40.3799,"l":40.15,"n":430,"o":40.26,"t":"2026-10-19T14:15:00Z","v":21880,"vw":40.240164},{"c":40.03,"h":40.25,"l":40.03,"n":270,"o":40.16,"t":"2026-10-19T14:20:00Z","v":14345,"vw":40.165457},{"c":40.01,"h":40.03,"l":39.965,"n":128,"o":40.02,"t":"2026-10-19T14:25:00Z","v":4938,"vw":40.002922},{"c":40.0901,"h":40.1,"l":39.95,"n":288,"o":40.04,"t":"2026-10-19T14:30:00Z","v":11048,"vw":40.049268},{"c":40.17,"h":40.22,"l":40.08,"n":194,"o":40.095,"t":"2026-10-19T14:35:00Z","v":9241,"vw":40.123187},{"c":40.075,"h":40.265,"l":40.075,"n":201,"o":40.16,"t":"2026-10-19T14:40:00Z","v":8889,"vw":40.155523},{"c":40.31,"h":40.31,"l":40.06,"n":370,"o":40.09,"t":"2026-10-19T14:45:00Z","v":19974,"vw":40.165783},{"c":40.0868,"h":40.3,"l":40.08,"n":146,"o":40.3,"t":"2026-10-19T14:50:00Z","v":9119,"vw":40.189715},{"c":40.18,"h":40.21,"l":40.02,"n":275,"o":40.08,"t":"2026-10-19T14:55:00Z","v":15673,"vw":40.150381},{"c":40.18,"h":40.21,"l":40.11,"n":243,"o":40.185,"t":"2026-10-19T15:00:00Z","v":10770,"vw":40.170029},{"c":40.245,"h":40.26,"l":40.15,"n":222,"o":40.175,"t":"2026-10-19T15:05:00Z","v":8668,"vw":40.200327},{"c":40.155,"h":40.34,"l":40.14,"n":452,"o":40.23,"t":"2026-10-19T15:10:00Z","v":26831,"vw":40.260836},{"c":40.35,"h":40.38,"l":40.13,"n":314,"o":40.13,"t":"2026-10-19T15:15:00Z","v":21083,"vw":40.267078},{"c":40.42,"h":40.43,"l":40.375,"n":182,"o":40.375,"t":"2026-10-19T15:20:00Z","v":7258,"vw":40.402852},{"c":40.32,"h":40.46,"l":40.32,"n":232,"o":40.425,"t":"2026-10-19T15:25:00Z","v":9232,"vw":40.403658},{"c":40.24,"h":40.29,"l":40.24,"n":241,"o":40.29,"t":"2026-10-19T15:30:00Z","v":8068,"vw":40.264603},{"c":40.405,"h":40.405,"l":40.24,"n":245,"o":40.24,"t":"2026-10-19T15:35:00Z","v":11644,"vw":40.328089},{"c":40.3725,"h":40.44,"l":40.3725,"n":368,"o":40.405,"t":"2026-10-19T15:40:00Z","v":15387,"vw":40.399466},{"c":40.35,"h":40.46,"l":40.35,"n":248,"o":40.38,"t":"2026-10-19T15:45:00Z","v":12923,"vw":40.413725},{"c":40.33,"h":40.34,"l":40.27,"n":180,"o":40.31,"t":"2026-10-19T15:50:00Z","v":7400,"vw":40.320773},{"c":40.245,"h":40.33,"l":40.22,"n":258,"o":40.33,"t":"2026-10-19T15:55:00Z","v":10582,"vw":40.268454},{"c":40.155,"h":40.34,"l":40.155,"n":621,"o":40.23,"t":"2026-10-19T16:00:00Z","v":33514,"vw":40.260123},{"c":40.2,"h":40.26,"l":40.16,"n":157,"o":40.16,"t":"2026-10-19T16:05:00Z","v":8649,"vw":40.2217},{"c":40.3225,"h":40.325,"l":40.19,"n":440,"o":40.19,"t":"2026-10-19T16:10:00Z","v":22049,"vw":40.242755},{"c":40.39,"h":40.4,"l":40.33,"n":347,"o":40.34,"t":"2026-10-19T16:15:00Z","v":26156,"vw":40.352554},{"c":40.35,"h":40.39,"l":40.35,"n":281,"o":40.36,"t":"2026-10-19T16:20:00Z","v":9363,"vw":40.37318},{"c":40.3,"h":40.43,"l":40.3,"n":409,"o":40.36,"t":"2026-10-19T16:25:00Z","v":27886,"vw":40.376808},{"c":40.27,"h":40.29,"l":40.25,"n":182,"o":40.28,"t":"2026-10-19T16:30:00Z","v":7623,"vw":40.276776},{"c":40.355,"h":40.37,"l":40.225,"n":529,"o":40.26,"t":"2026-10-19T16:35:00Z","v":40970,"vw":40.268984},{"c":40.36,"h":40.45,"l":40.34,"n":277,"o":40.35,"t":"2026-10-19T16:40:00Z","v":13102,"vw":40.37508},{"c":40.36,"h":40.38,"l":40.32,"n":171,"o":40.34,"t":"2026-10-19T16:45:00Z","v":5223,"vw":40.353609},{"c":40.34,"h":40.4,"l":40.34,"n":229,"o":40.36,"t":"2026-10-19T16:50:00Z","v":9135,"vw":40.373355},{"c":40.395,"h":40.4,"l":40.32,"n":199,"o":40.32,"t":"2026-10-19T16:55:00Z","v":7283,"vw":40.356741},{"c":40.615,"h":40.69,"l":40.42,"n":789,"o":40.42,"t":"2026-10-19T17:00:00Z","v":51005,"vw":40.540331},{"c":40.67,"h":40.68,"l":40.57,"n":226,"o":40.6,"t":"2026-10-19T17:05:00Z","v":11095,"vw":40.618389},{"c":40.73,"h":40.755,"l":40.62,"n":290,"o":40.62,"t":"2026-10-19T17:10:00Z","v":17537,"vw":40.695637},{"c":40.79,"h":40.79,"l":40.69,"n":199,"o":40.73,"t":"2026-10-19T17:15:00Z","v":9535,"vw":40.738833},{"c":40.805,"h":40.83,"l":40.765,"n":240,"o":40.78,"t":"2026-10-19T17:20:00Z","v":11045,"vw":40.79044},{"c":40.7314,"h":40.83,"l":40.69,"n":343,"o":40.83,"t":"2026-10-19T17:25:00Z","v":11855,"vw":40.763623},{"c":40.86,"h":40.89,"l":40.725,"n":318,"o":40.73,"t":"2026-10-19T17:30:00Z","v":14903,"vw":40.802781},{"c":40.845,"h":40.93,"l":40.76,"n":478,"o":40.86,"t":"2026-10-19T17:35:00Z","v":32507,"vw":40.832189},{"c":40.895,"h":40.9,"l":40.78,"n":334,"o":40.88,"t":"2026-10-19T17:40:00Z","v":18006,"vw":40.861523},{"c":40.92,"h":40.95,"l":40.8608,"n":380,"o":40.9,"t":"2026-10-19T17:45:00Z","v":21381,"vw":40.901369},{"c":40.93,"h":40.93,"l":40.88,"n":219,"o":40.91,"t":"2026-10-19T17:50:00Z","v":7902,"vw":40.914879},{"c":40.935,"h":41.02,"l":40.93,"n":419,"o":40.93,"t":"2026-10-19T17:55:00Z","v":21451,"vw":40.956859},{"c":41.145,"h":41.145,"l":40.92,"n":328,"o":40.92,"t":"2026-10-19T18:00:00Z","v":16176,"vw":41.008737},{"c":41.075,"h":41.14,"l":40.99,"n":321,"o":41.13,"t":"2026-10-19T18:05:00Z","v":20378,"vw":41.056667},{"c":40.94,"h":41.06,"l":40.93,"n":239,"o":41.06,"t":"2026-10-19T18:10:00Z","v":14075,"vw":40.994826},{"c":41.11,"h":41.12,"l":40.94,"n":452,"o":40.94,"t":"2026-10-19T18:15:00Z","v":33811,"vw":41.038394},{"c":41.015,"h":41.14,"l":40.98,"n":209,"o":41.11,"t":"2026-10-19T18:20:00Z","v":7152,"vw":41.061868},{"c":41,"h":41.05,"l":40.91,"n":458,"o":41.015,"t":"2026-10-19T18:25:00Z","v":24293,"vw":40.970381},{"c":40.97,"h":41.02,"l":40.92,"n":223,"o":41,"t":"2026-10-19T18:30:00Z","v":10376,"vw":40.988997},{"c":41.02,"h":41.02,"l":40.96,"n":245,"o":40.975,"t":"2026-10-19T18:35:00Z","v":11324,"vw":40.982055},{"c":40.935,"h":41.03,"l":40.935,"n":382,"o":41.03,"t":"2026-10-19T18:40:00Z","v":22814,"vw":41.001246},{"c":40.905,"h":40.98,"l":40.9,"n":371,"o":40.95,"t":"2026-10-19T18:45:00Z","v":18750,"vw":40.933505},{"c":40.95,"h":40.99,"l":40.89,"n":502,"o":40.89,"t":"2026-10-19T18:50:00Z","v":30976,"vw":40.947755},{"c":40.845,"h":40.92,"l":40.63,"n":876,"o":40.92,"t":"2026-10-19T18:55:00Z","v":60037,"vw":40.768528},{"c":40.79,"h":40.83,"l":40.77,"n":567,"o":40.805,"t":"2026-10-19T19:00:00Z","v":29508,"vw":40.801504},{"c":40.66,"h":40.82,"l":40.64,"n":360,"o":40.8,"t":"2026-10-19T19:05:00Z","v":14209,"vw":40.738246},{"c":40.505,"h":40.66,"l":40.48,"n":350,"o":40.66,"t":"2026-10-19T19:10:00Z","v":18935,"vw":40.531889},{"c":40.5,"h":40.67,"l":40.46,"n":553,"o":40.5,"t":"2026-10-19T19:15:00Z","v":33577,"vw":40.53186},{"c":40.43,"h":40.52,"l":40.43,"n":416,"o":40.51,"t":"2026-10-19T19:20:00Z","v":21972,"vw":40.481535},{"c":40.37,"h":40.44,"l":40.29,"n":711,"o":40.44,"t":"2026-10-19T19:25:00Z","v":44589,"vw":40.357703},{"c":40.301,"h":40.4,"l":40.26,"n":634,"o":40.39,"t":"2026-10-19T19:30:00Z","v":39912,"vw":40.33381},{"c":40.115,"h":40.31,"l":40.115,"n":549,"o":40.3,"t":"2026-10-19T19:35:00Z","v":46242,"vw":40.21925},{"c":40.07,"h":40.135,"l":40.03,"n":795,"o":40.1,"t":"2026-10-19T19:40:00Z","v":59573,"vw":40.090608},{"c":40.145,"h":40.2,"l":40.07,"n":1154,"o":40.08,"t":"2026-10-19T19:45:00Z","v":71003,"vw":40.132903},{"c":40.195,"h":40.24,"l":40.135,"n":986,"o":40.145,"t":"2026-10-19T19:50:00Z","v":58364,"vw":40.188193},{"c":40.06,"h":40.195,"l":40.015,"n":3120,"o":40.195,"t":"2026-10-19T19:55:00Z","v":237019,"vw":40.08227},{"c":40.06,"h":40.08,"l":40.06,"n":54,"o":40.08,"t":"2026-10-19T20:00:00Z","v":365113,"vw":40.060006},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-10-20T08:00:00Z","v":100,"vw":40.4},{"c":40.78,"h":40.78,"l":40.78,"n":1,"o":40.78,"t":"2026-10-20T13:20:00Z","v":100,"vw":40.78},{"c":39.8,"h":40.07,"l":39.8,"n":47,"o":40.07,"t":"2026-10-20T13:30:00Z","v":15797,"vw":40.046261},{"c":40.38,"h":40.68,"l":40.2,"n":240,"o":40.2,"t":"2026-10-20T13:35:00Z","v":17078,"vw":40.491129},{"c":40.435,"h":40.67,"l":40.29,"n":136,"o":40.515,"t":"2026-10-20T13:40:00Z","v":7615,"vw":40.506751},{"c":40.23,"h":40.435,"l":40.23,"n":197,"o":40.43,"t":"2026-10-20T13:45:00Z","v":9080,"vw":40.386319},{"c":40.32,"h":40.38,"l":40.23,"n":162,"o":40.245,"t":"2026-10-20T13:50:00Z","v":9595,"vw":40.303939},{"c":40.18,"h":40.395,"l":40.17,"n":164,"o":40.395,"t":"2026-10-20T13:55:00Z","v":7090,"vw":40.301498},{"c":40.095,"h":40.18,"l":39.95,"n":334,"o":40.18,"t":"2026-10-20T14:00:00Z","v":16428,"vw":40.074485},{"c":39.955,"h":40.14,"l":39.88,"n":296,"o":40.095,"t":"2026-10-20T14:05:00Z","v":17564,"vw":40.034118},{"c":39.55,"h":39.92,"l":39.55,"n":516,"o":39.92,"t":"2026-10-20T14:10:00Z","v":36468,"vw":39.71244},{"c":39.85,"h":39.85,"l":39.6,"n":441,"o":39.61,"t":"2026-10-20T14:15:00Z","v":18317,"vw":39.686353},{"c":39.805,"h":39.89,"l":39.8,"n":473,"o":39.82,"t":"2026-10-20T14:20:00Z","v":24033,"vw":39.841447},{"c":39.68,"h":39.79,"l":39.675,"n":531,"o":39.77,"t":"2026-10-20T14:25:00Z","v":22186,"vw":39.732108},{"c":39.655,"h":39.73,"l":39.635,"n":460,"o":39.65,"t":"2026-10-20T14:30:00Z","v":14354,"vw":39.682687},{"c":39.625,"h":39.765,"l":39.625,"n":611,"o":39.66,"t":"2026-10-20T14:35:00Z","v":26697,"vw":39.700952},{"c":39.81,"h":39.835,"l":39.59,"n":580,"o":39.625,"t":"2026-10-20T14:40:00Z","v":25851,"vw":39.728608},{"c":39.775,"h":39.85,"l":39.775,"n":428,"o":39.81,"t":"2026-10-20T14:45:00Z","v":19545,"vw":39.824007},{"c":39.885,"h":39.89,"l":39.79,"n":345,"o":39.81,"t":"2026-10-20T14:50:00Z","v":13033,"vw":39.842592},{"c":39.905,"h":39.995,"l":39.86,"n":419,"o":39.87,"t":"2026-10-20T14:55:00Z","v":19015,"vw":39.941984},{"c":39.805,"h":39.905,"l":39.805,"n":306,"o":39.905,"t":"2026-10-20T15:00:00Z","v":8421,"vw":39.861989},{"c":39.8,"h":39.83,"l":39.73,"n":376,"o":39.79,"t":"2026-10-20T15:05:00Z","v":12773,"vw":39.78794},{"c":39.735,"h":39.91,"l":39.735,"n":455,"o":39.83,"t":"2026-10-20T15:10:00Z","v":18655,"vw":39.818728},{"c":39.77,"h":39.85,"l":39.745,"n":281,"o":39.745,"t":"2026-10-20T15:15:00Z","v":10130,"vw":39.793772},{"c":39.905,"h":39.905,"l":39.77,"n":271,"o":39.785,"t":"2026-10-20T15:20:00Z","v":8982,"vw":39.861056},{"c":39.825,"h":39.93,"l":39.825,"n":432,"o":39.91,"t":"2026-10-20T15:25:00Z","v":18144,"vw":39.901676},{"c":39.83,"h":39.83,"l":39.77,"n":267,"o":39.81,"t":"2026-10-20T15:30:00Z","v":10272,"vw":39.800445},{"c":39.885,"h":39.91,"l":39.79,"n":327,"o":39.83,"t":"2026-10-20T15:35:00Z","v":12677,"vw":39.862615},{"c":39.95,"h":39.965,"l":39.87,"n":303,"o":39.885,"t":"2026-10-20T15:40:00Z","v":15073,"vw":39.926781},{"c":39.88,"h":39.94,"l":39.88,"n":268,"o":39.94,"t":"2026-10-20T15:45:00Z","v":9899,"vw":39.896962},{"c":39.89,"h":39.91,"l":39.86,"n":240,"o":39.88,"t":"2026-10-20T15:50:00Z","v":8520,"vw":39.892},{"c":39.62,"h":39.89,"l":39.6,"n":312,"o":39.89,"t":"2026-10-20T15:55:00Z","v":10139,"vw":39.70856},{"c":39.59,"h":39.63,"l":39.53,"n":372,"o":39.62,"t":"2026-10-20T16:00:00Z","v":15680,"vw":39.588822},{"c":39.56,"h":39.61,"l":39.535,"n":209,"o":39.59,"t":"2026-10-20T16:05:00Z","v":6988,"vw":39.567552},{"c":39.56,"h":39.58,"l":39.51,"n":276,"o":39.565,"t":"2026-10-20T16:10:00Z","v":9900,"vw":39.541675},{"c":39.46,"h":39.57,"l":39.455,"n":360,"o":39.57,"t":"2026-10-20T16:15:00Z","v":20036,"vw":39.490032},{"c":39.33,"h":39.54,"l":39.25,"n":557,"o":39.49,"t":"2026-10-20T16:20:00Z","v":25118,"vw":39.372092},{"c":39.345,"h":39.36,"l":39.23,"n":264,"o":39.35,"t":"2026-10-20T16:25:00Z","v":9606,"vw":39.307974},{"c":39.335,"h":39.4,"l":39.325,"n":331,"o":39.36,"t":"2026-10-20T16:30:00Z","v":14917,"vw":39.349008},{"c":39.3,"h":39.36,"l":39.285,"n":366,"o":39.36,"t":"2026-10-20T16:35:00Z","v":18354,"vw":39.309604},{"c":39.4,"h":39.4,"l":39.3,"n":310,"o":39.31,"t":"2026-10-20T16:40:00Z","v":14774,"vw":39.341001},{"c":39.455,"h":39.47,"l":39.4144,"n":216,"o":39.42,"t":"2026-10-20T16:45:00Z","v":12427,"vw":39.436198},{"c":39.385,"h":39.5,"l":39.365,"n":552,"o":39.455,"t":"2026-10-20T16:50:00Z","v":34435,"vw":39.441752},{"c":39.41,"h":39.41,"l":39.31,"n":184,"o":39.385,"t":"2026-10-20T16:55:00Z","v":7351,"vw":39.366858},{"c":39.465,"h":39.47,"l":39.385,"n":337,"o":39.42,"t":"2026-10-20T17:00:00Z","v":14683,"vw":39.431971},{"c":39.47,"h":39.49,"l":39.44,"n":287,"o":39.49,"t":"2026-10-20T17:05:00Z","v":12116,"vw":39.455939},{"c":39.485,"h":39.495,"l":39.46,"n":279,"o":39.48,"t":"2026-10-20T17:10:00Z","v":10555,"vw":39.469096},{"c":39.545,"h":39.545,"l":39.485,"n":332,"o":39.49,"t":"2026-10-20T17:15:00Z","v":16280,"vw":39.509392},{"c":39.58,"h":39.615,"l":39.52,"n":427,"o":39.545,"t":"2026-10-20T17:20:00Z","v":20375,"vw":39.562835},{"c":39.545,"h":39.6,"l":39.545,"n":212,"o":39.6,"t":"2026-10-20T17:25:00Z","v":9153,"vw":39.57157},{"c":39.575,"h":39.575,"l":39.54,"n":243,"o":39.54,"t":"2026-10-20T17:30:00Z","v":10468,"vw":39.553523},{"c":39.65,"h":39.66,"l":39.57,"n":283,"o":39.575,"t":"2026-10-20T17:35:00Z","v":12161,"vw":39.614411},{"c":39.675,"h":39.675,"l":39.615,"n":245,"o":39.65,"t":"2026-10-20T17:40:00Z","v":8620,"vw":39.649524},{"c":39.67,"h":39.68,"l":39.65,"n":203,"o":39.675,"t":"2026-10-20T17:45:00Z","v":8820,"vw":39.665921},{"c":39.76,"h":39.76,"l":39.67,"n":388,"o":39.67,"t":"2026-10-20T17:50:00Z","v":23269,"vw":39.70874},{"c":39.76,"h":39.77,"l":39.745,"n":422,"o":39.765,"t":"2026-10-20T17:55:00Z","v":19739,"vw":39.758566},{"c":39.79,"h":39.84,"l":39.74,"n":288,"o":39.77,"t":"2026-10-20T18:00:00Z","v":10763,"vw":39.778668},{"c":39.78,"h":39.79,"l":39.705,"n":291,"o":39.775,"t":"2026-10-20T18:05:00Z","v":12703,"vw":39.751473},{"c":39.87,"h":39.87,"l":39.78,"n":281,"o":39.78,"t":"2026-10-20T18:10:00Z","v":12374,"vw":39.811633},{"c":39.83,"h":39.88,"l":39.83,"n":295,"o":39.86,"t":"2026-10-20T18:15:00Z","v":13414,"vw":39.853827},{"c":39.93,"h":39.94,"l":39.82,"n":362,"o":39.84,"t":"2026-10-20T18:20:00Z","v":22122,"vw":39.900016},{"c":39.94,"h":39.95,"l":39.905,"n":300,"o":39.93,"t":"2026-10-20T18:25:00Z","v":13278,"vw":39.921548},{"c":39.96,"h":39.96,"l":39.89,"n":321,"o":39.95,"t":"2026-10-20T18:30:00Z","v":16650,"vw":39.930948},{"c":39.93,"h":40.025,"l":39.92,"n":445,"o":39.94,"t":"2026-10-20T18:35:00Z","v":25731,"vw":39.968545},{"c":39.89,"h":39.95,"l":39.89,"n":255,"o":39.915,"t":"2026-10-20T18:40:00Z","v":9268,"vw":39.912913},{"c":39.88,"h":39.93,"l":39.875,"n":316,"o":39.89,"t":"2026-10-20T18:45:00Z","v":12999,"vw":39.902603},{"c":39.885,"h":39.91,"l":39.875,"n":248,"o":39.88,"t":"2026-10-20T18:50:00Z","v":11819,"vw":39.890747},{"c":39.925,"h":39.945,"l":39.88,"n":324,"o":39.89,"t":"2026-10-20T18:55:00Z","v":15234,"vw":39.912835},{"c":39.87,"h":39.94,"l":39.87,"n":311,"o":39.93,"t":"2026-10-20T19:00:00Z","v":17093,"vw":39.902084},{"c":39.83,"h":39.885,"l":39.81,"n":348,"o":39.86,"t":"2026-10-20T19:05:00Z","v":21552,"vw":39.852931},{"c":39.86,"h":39.89,"l":39.78,"n":354,"o":39.835,"t":"2026-10-20T19:10:00Z","v":24284,"vw":39.822089},{"c":39.8603,"h":39.885,"l":39.79,"n":514,"o":39.86,"t":"2026-10-20T19:15:00Z","v":31913,"vw":39.835168},{"c":40.06,"h":40.065,"l":39.87,"n":486,"o":39.87,"t":"2026-10-20T19:20:00Z","v":31333,"vw":39.961673},{"c":39.995,"h":40.08,"l":39.99,"n":607,"o":40.07,"t":"2026-10-20T19:25:00Z","v":36051,"vw":40.048237},{"c":40.01,"h":40.02,"l":39.97,"n":571,"o":40,"t":"2026-10-20T19:30:00Z","v":33138,"vw":39.99771},{"c":39.975,"h":40.01,"l":39.95,"n":1046,"o":40.01,"t":"2026-10-20T19:35:00Z","v":69712,"vw":39.973987},{"c":39.93,"h":39.98,"l":39.9,"n":679,"o":39.98,"t":"2026-10-20T19:40:00Z","v":36864,"vw":39.937229},{"c":39.92,"h":39.9383,"l":39.83,"n":890,"o":39.93,"t":"2026-10-20T19:45:00Z","v":67509,"vw":39.881311},{"c":39.79,"h":39.92,"l":39.78,"n":1106,"o":39.92,"t":"2026-10-20T19:50:00Z","v":71576,"vw":39.820092},{"c":39.89,"h":39.95,"l":39.76,"n":2955,"o":39.785,"t":"2026-10-20T19:55:00Z","v":219985,"vw":39.897843},{"c":39.9,"h":39.9,"l":39.9,"n":37,"o":39.9,"t":"2026-10-20T20:00:00Z","v":262578,"vw":39.9},{"c":39.7,"h":39.84,"l":39.7,"n":19,"o":39.84,"t":"2026-10-21T13:30:00Z","v":3336,"vw":39.830437},{"c":39.62,"h":39.78,"l":39.62,"n":87,"o":39.76,"t":"2026-10-21T13:35:00Z","v":8305,"vw":39.730319},{"c":39.68,"h":39.68,"l":39.54,"n":96,"o":39.55,"t":"2026-10-21T13:40:00Z","v":5143,"vw":39.596241},{"c":39.53,"h":39.53,"l":39.4,"n":88,"o":39.53,"t":"2026-10-21T13:45:00Z","v":3404,"vw":39.5025},{"c":39.67,"h":39.67,"l":39.535,"n":24,"o":39.535,"t":"2026-10-21T13:50:00Z","v":1280,"vw":39.590556},{"c":39.56,"h":39.72,"l":39.56,"n":64,"o":39.655,"t":"2026-10-21T13:55:00Z","v":3617,"vw":39.605797},{"c":39.515,"h":39.55,"l":39.45,"n":117,"o":39.55,"t":"2026-10-21T14:00:00Z","v":5637,"vw":39.508681},{"c":39.335,"h":39.51,"l":39.3,"n":121,"o":39.51,"t":"2026-10-21T14:05:00Z","v":5206,"vw":39.38181},{"c":39.48,"h":39.48,"l":39.325,"n":130,"o":39.38,"t":"2026-10-21T14:10:00Z","v":5511,"vw":39.397873},{"c":39.3,"h":39.49,"l":39.3,"n":203,"o":39.46,"t":"2026-10-21T14:15:00Z","v":9836,"vw":39.442889},{"c":39.27,"h":39.39,"l":39.27,"n":164,"o":39.305,"t":"2026-10-21T14:20:00Z","v":6899,"vw":39.340983},{"c":39.325,"h":39.35,"l":39.28,"n":81,"o":39.31,"t":"2026-10-21T14:25:00Z","v":2926,"vw":39.317369},{"c":39.28,"h":39.3,"l":39.2625,"n":160,"o":39.29,"t":"2026-10-21T14:30:00Z","v":5794,"vw":39.289542},{"c":39.32,"h":39.32,"l":39.305,"n":80,"o":39.31,"t":"2026-10-21T14:35:00Z","v":2526,"vw":39.312171},{"c":39.41,"h":39.41,"l":39.315,"n":203,"o":39.3395,"t":"2026-10-21T14:40:00Z","v":9735,"vw":39.348638},{"c":39.46,"h":39.51,"l":39.415,"n":231,"o":39.425,"t":"2026-10-21T14:45:00Z","v":11445,"vw":39.45813},{"c":39.35,"h":39.46,"l":39.32,"n":148,"o":39.46,"t":"2026-10-21T14:50:00Z","v":6318,"vw":39.411731},{"c":39.295,"h":39.36,"l":39.29,"n":203,"o":39.34,"t":"2026-10-21T14:55:00Z","v":7980,"vw":39.320708},{"c":39.27,"h":39.28,"l":39.23,"n":91,"o":39.26,"t":"2026-10-21T15:00:00Z","v":4950,"vw":39.256237},{"c":39.21,"h":39.25,"l":39.21,"n":102,"o":39.24,"t":"2026-10-21T15:05:00Z","v":3580,"vw":39.232691},{"c":39.15,"h":39.25,"l":39.15,"n":141,"o":39.19,"t":"2026-10-21T15:10:00Z","v":3983,"vw":39.195953},{"c":39.26,"h":39.26,"l":39.16,"n":221,"o":39.17,"t":"2026-10-21T15:15:00Z","v":11651,"vw":39.210712},{"c":39.18,"h":39.24,"l":39.14,"n":211,"o":39.24,"t":"2026-10-21T15:20:00Z","v":9975,"vw":39.176822},{"c":39.17,"h":39.23,"l":39.15,"n":160,"o":39.17,"t":"2026-10-21T15:25:00Z","v":6455,"vw":39.199907},{"c":39.145,"h":39.2,"l":39.12,"n":123,"o":39.2,"t":"2026-10-21T15:30:00Z","v":8659,"vw":39.171542},{"c":39.04,"h":39.19,"l":39,"n":904,"o":39.17,"t":"2026-10-21T15:35:00Z","v":51241,"vw":39.046646},{"c":39.03,"h":39.09,"l":39.03,"n":246,"o":39.065,"t":"2026-10-21T15:40:00Z","v":13399,"vw":39.070806},{"c":38.95,"h":39.07,"l":38.95,"n":184,"o":39.035,"t":"2026-10-21T15:45:00Z","v":21128,"vw":39.023498},{"c":39,"h":39.11,"l":38.945,"n":331,"o":38.95,"t":"2026-10-21T15:50:00Z","v":26402,"vw":39.043312},{"c":38.93,"h":39,"l":38.92,"n":187,"o":39,"t":"2026-10-21T15:55:00Z","v":8300,"vw":38.958486},{"c":38.75,"h":38.95,"l":38.745,"n":331,"o":38.935,"t":"2026-10-21T16:00:00Z","v":22017,"vw":38.87358},{"c":38.8,"h":38.8,"l":38.74,"n":142,"o":38.74,"t":"2026-10-21T16:05:00Z","v":5987,"vw":38.777142},{"c":38.81,"h":38.88,"l":38.77,"n":222,"o":38.78,"t":"2026-10-21T16:10:00Z","v":17051,"vw":38.831623},{"c":38.7786,"h":38.81,"l":38.765,"n":253,"o":38.81,"t":"2026-10-21T16:15:00Z","v":12906,"vw":38.789788},{"c":38.775,"h":38.805,"l":38.735,"n":199,"o":38.76,"t":"2026-10-21T16:20:00Z","v":9277,"vw":38.777023},{"c":38.83,"h":38.83,"l":38.76,"n":166,"o":38.76,"t":"2026-10-21T16:25:00Z","v":6575,"vw":38.812457},{"c":38.9,"h":38.9,"l":38.77,"n":339,"o":38.83,"t":"2026-10-21T16:30:00Z","v":21143,"vw":38.8277},{"c":38.94,"h":38.985,"l":38.81,"n":370,"o":38.89,"t":"2026-10-21T16:35:00Z","v":26209,"vw":38.857202},{"c":38.83,"h":38.97,"l":38.79,"n":216,"o":38.96,"t":"2026-10-21T16:40:00Z","v":14024,"vw":38.885748},{"c":38.855,"h":38.855,"l":38.78,"n":200,"o":38.82,"t":"2026-10-21T16:45:00Z","v":7212,"vw":38.815186},{"c":38.865,"h":38.87,"l":38.83,"n":200,"o":38.86,"t":"2026-10-21T16:50:00Z","v":8546,"vw":38.855829},{"c":38.84,"h":38.86,"l":38.835,"n":115,"o":38.85,"t":"2026-10-21T16:55:00Z","v":4088,"vw":38.848666},{"c":38.78,"h":38.84,"l":38.78,"n":197,"o":38.84,"t":"2026-10-21T17:00:00Z","v":9030,"vw":38.804941},{"c":38.81,"h":38.84,"l":38.78,"n":236,"o":38.78,"t":"2026-10-21T17:05:00Z","v":15520,"vw":38.810544},{"c":38.82,"h":38.85,"l":38.8,"n":294,"o":38.8,"t":"2026-10-21T17:10:00Z","v":13023,"vw":38.820803},{"c":38.83,"h":38.83,"l":38.8101,"n":41,"o":38.82,"t":"2026-10-21T17:15:00Z","v":1746,"vw":38.816195},{"c":38.81,"h":38.84,"l":38.81,"n":152,"o":38.81,"t":"2026-10-21T17:20:00Z","v":5736,"vw":38.824569},{"c":38.8,"h":38.84,"l":38.8,"n":168,"o":38.82,"t":"2026-10-21T17:25:00Z","v":11982,"vw":38.812064},{"c":38.775,"h":38.8,"l":38.77,"n":123,"o":38.8,"t":"2026-10-21T17:30:00Z","v":4847,"vw":38.791759},{"c":38.72,"h":38.81,"l":38.71,"n":283,"o":38.775,"t":"2026-10-21T17:35:00Z","v":15367,"vw":38.785369},{"c":38.79,"h":38.79,"l":38.73,"n":86,"o":38.73,"t":"2026-10-21T17:40:00Z","v":2674,"vw":38.756928},{"c":38.765,"h":38.8,"l":38.745,"n":256,"o":38.8,"t":"2026-10-21T17:45:00Z","v":17597,"vw":38.77564},{"c":38.78,"h":38.79,"l":38.75,"n":178,"o":38.77,"t":"2026-10-21T17:50:00Z","v":7531,"vw":38.774236},{"c":38.76,"h":38.79,"l":38.76,"n":138,"o":38.79,"t":"2026-10-21T17:55:00Z","v":4796,"vw":38.781954},{"c":38.64,"h":38.75,"l":38.62,"n":238,"o":38.74,"t":"2026-10-21T18:00:00Z","v":15809,"vw":38.685646},{"c":38.67,"h":38.675,"l":38.62,"n":210,"o":38.62,"t":"2026-10-21T18:05:00Z","v":7337,"vw":38.644154},{"c":38.745,"h":38.75,"l":38.69,"n":134,"o":38.69,"t":"2026-10-21T18:10:00Z","v":4618,"vw":38.726379},{"c":38.835,"h":38.835,"l":38.68,"n":304,"o":38.74,"t":"2026-10-21T18:15:00Z","v":20621,"vw":38.748001},{"c":38.79,"h":38.85,"l":38.78,"n":345,"o":38.835,"t":"2026-10-21T18:20:00Z","v":35768,"vw":38.815045},{"c":38.92,"h":38.995,"l":38.795,"n":517,"o":38.795,"t":"2026-10-21T18:25:00Z","v":54997,"vw":38.934437},{"c":38.94,"h":38.94,"l":38.86,"n":225,"o":38.92,"t":"2026-10-21T18:30:00Z","v":14437,"vw":38.894709},{"c":38.9,"h":39,"l":38.865,"n":555,"o":38.94,"t":"2026-10-21T18:35:00Z","v":84590,"vw":38.938867},{"c":38.875,"h":38.9,"l":38.87,"n":240,"o":38.895,"t":"2026-10-21T18:40:00Z","v":13924,"vw":38.876189},{"c":38.83,"h":38.905,"l":38.8,"n":327,"o":38.875,"t":"2026-10-21T18:45:00Z","v":13662,"vw":38.877197},{"c":38.83,"h":38.85,"l":38.8,"n":169,"o":38.825,"t":"2026-10-21T18:50:00Z","v":4285,"vw":38.822273},{"c":38.76,"h":38.81,"l":38.73,"n":306,"o":38.81,"t":"2026-10-21T18:55:00Z","v":8296,"vw":38.761092},{"c":38.64,"h":38.73,"l":38.605,"n":243,"o":38.73,"t":"2026-10-21T19:00:00Z","v":7126,"vw":38.662414},{"c":38.61,"h":38.65,"l":38.56,"n":200,"o":38.65,"t":"2026-10-21T19:05:00Z","v":8078,"vw":38.604803},{"c":38.58,"h":38.6,"l":38.53,"n":205,"o":38.59,"t":"2026-10-21T19:10:00Z","v":7221,"vw":38.580867},{"c":38.67,"h":38.69,"l":38.585,"n":296,"o":38.585,"t":"2026-10-21T19:15:00Z","v":16162,"vw":38.646894},{"c":38.74,"h":38.74,"l":38.69,"n":233,"o":38.7,"t":"2026-10-21T19:20:00Z","v":13854,"vw":38.704498},{"c":38.69,"h":38.785,"l":38.665,"n":312,"o":38.73,"t":"2026-10-21T19:25:00Z","v":11334,"vw":38.73496},{"c":38.735,"h":38.74,"l":38.66,"n":248,"o":38.685,"t":"2026-10-21T19:30:00Z","v":10865,"vw":38.71541},{"c":38.865,"h":38.865,"l":38.73,"n":415,"o":38.735,"t":"2026-10-21T19:35:00Z","v":21300,"vw":38.813213},{"c":38.98,"h":38.995,"l":38.85,"n":506,"o":38.865,"t":"2026-10-21T19:40:00Z","v":27870,"vw":38.892955},{"c":38.97,"h":39.055,"l":38.97,"n":677,"o":38.985,"t":"2026-10-21T19:45:00Z","v":33783,"vw":39.016214},{"c":38.95,"h":39.025,"l":38.92,"n":718,"o":38.97,"t":"2026-10-21T19:50:00Z","v":38577,"vw":38.972234},{"c":38.97,"h":39.01,"l":38.885,"n":2193,"o":38.94,"t":"2026-10-21T19:55:00Z","v":128508,"vw":38.942504},{"c":38.96,"h":38.96,"l":38.92,"n":53,"o":38.92,"t":"2026-10-21T20:00:00Z","v":268942,"vw":38.959753},{"c":38.86,"h":39,"l":38.86,"n":8,"o":39,"t":"2026-10-22T12:40:00Z","v":801,"vw":38.933334},{"c":38.94,"h":38.94,"l":38.9,"n":20,"o":38.9,"t":"2026-10-22T13:30:00Z","v":5648,"vw":38.902199},{"c":39.46,"h":39.52,"l":39.365,"n":240,"o":39.48,"t":"2026-10-22T13:40:00Z","v":13744,"vw":39.410651},{"c":39.6,"h":39.7013,"l":39.41,"n":77,"o":39.41,"t":"2026-10-22T13:45:00Z","v":4168,"vw":39.504428},{"c":39.605,"h":39.73,"l":39.54,"n":120,"o":39.615,"t":"2026-10-22T13:50:00Z","v":8227,"vw":39.672507},{"c":39.86,"h":39.86,"l":39.63,"n":138,"o":39.63,"t":"2026-10-22T13:55:00Z","v":9741,"vw":39.739232},{"c":39.81,"h":39.925,"l":39.78,"n":133,"o":39.855,"t":"2026-10-22T14:00:00Z","v":8774,"vw":39.882725},{"c":39.72,"h":39.82,"l":39.72,"n":202,"o":39.81,"t":"2026-10-22T14:05:00Z","v":9440,"vw":39.787458},{"c":39.86,"h":39.86,"l":39.765,"n":232,"o":39.77,"t":"2026-10-22T14:10:00Z","v":14009,"vw":39.803259},{"c":39.9,"h":39.99,"l":39.89,"n":214,"o":39.89,"t":"2026-10-22T14:15:00Z","v":5711,"vw":39.944445},{"c":39.87,"h":39.96,"l":39.86,"n":219,"o":39.89,"t":"2026-10-22T14:20:00Z","v":6866,"vw":39.908987},{"c":39.86,"h":39.93,"l":39.86,"n":91,"o":39.9,"t":"2026-10-22T14:25:00Z","v":2369,"vw":39.899721},{"c":39.65,"h":39.9,"l":39.65,"n":158,"o":39.9,"t":"2026-10-22T14:30:00Z","v":4199,"vw":39.820454},{"c":39.56,"h":39.62,"l":39.49,"n":205,"o":39.62,"t":"2026-10-22T14:35:00Z","v":5665,"vw":39.564581},{"c":39.595,"h":39.6,"l":39.55,"n":190,"o":39.57,"t":"2026-10-22T14:40:00Z","v":5654,"vw":39.586877},{"c":39.58,"h":39.73,"l":39.58,"n":155,"o":39.615,"t":"2026-10-22T14:45:00Z","v":7641,"vw":39.646624},{"c":39.72,"h":39.72,"l":39.54,"n":294,"o":39.54,"t":"2026-10-22T14:50:00Z","v":8552,"vw":39.630295},{"c":39.75,"h":39.8,"l":39.73,"n":189,"o":39.78,"t":"2026-10-22T14:55:00Z","v":4868,"vw":39.761786},{"c":39.735,"h":39.765,"l":39.665,"n":301,"o":39.73,"t":"2026-10-22T15:00:00Z","v":13821,"vw":39.716788},{"c":39.62,"h":39.735,"l":39.62,"n":173,"o":39.735,"t":"2026-10-22T15:05:00Z","v":5560,"vw":39.692619},{"c":39.78,"h":39.78,"l":39.7,"n":205,"o":39.7,"t":"2026-10-22T15:10:00Z","v":5943,"vw":39.736348},{"c":39.89,"h":39.895,"l":39.83,"n":261,"o":39.84,"t":"2026-10-22T15:15:00Z","v":10565,"vw":39.874623},{"c":39.91,"h":39.925,"l":39.86,"n":175,"o":39.91,"t":"2026-10-22T15:20:00Z","v":6102,"vw":39.898318},{"c":39.985,"h":39.985,"l":39.89,"n":287,"o":39.91,"t":"2026-10-22T15:25:00Z","v":11111,"vw":39.926741},{"c":40.05,"h":40.07,"l":39.96,"n":163,"o":39.985,"t":"2026-10-22T15:30:00Z","v":4669,"vw":40.015024},{"c":39.98,"h":40.02,"l":39.97,"n":206,"o":40.02,"t":"2026-10-22T15:35:00Z","v":6616,"vw":39.999883},{"c":39.89,"h":40.01,"l":39.89,"n":227,"o":39.98,"t":"2026-10-22T15:40:00Z","v":11626,"vw":39.966453},{"c":39.91,"h":39.96,"l":39.88,"n":225,"o":39.925,"t":"2026-10-22T15:45:00Z","v":7925,"vw":39.918586},{"c":39.9,"h":39.97,"l":39.9,"n":99,"o":39.91,"t":"2026-10-22T15:50:00Z","v":6228,"vw":39.927694},{"c":39.8,"h":39.89,"l":39.795,"n":255,"o":39.83,"t":"2026-10-22T15:55:00Z","v":17496,"vw":39.853421},{"c":39.8,"h":39.82,"l":39.78,"n":167,"o":39.8,"t":"2026-10-22T16:00:00Z","v":4689,"vw":39.802763},{"c":39.78,"h":39.795,"l":39.68,"n":210,"o":39.795,"t":"2026-10-22T16:05:00Z","v":10813,"vw":39.756732},{"c":39.82,"h":39.855,"l":39.78,"n":178,"o":39.78,"t":"2026-10-22T16:10:00Z","v":5773,"vw":39.81932},{"c":39.85,"h":39.9,"l":39.82,"n":180,"o":39.87,"t":"2026-10-22T16:15:00Z","v":8151,"vw":39.869787},{"c":39.845,"h":39.91,"l":39.845,"n":229,"o":39.87,"t":"2026-10-22T16:20:00Z","v":16297,"vw":39.891468},{"c":39.92,"h":39.93,"l":39.85,"n":220,"o":39.85,"t":"2026-10-22T16:25:00Z","v":19376,"vw":39.876734},{"c":40.02,"h":40.07,"l":39.92,"n":228,"o":39.92,"t":"2026-10-22T16:30:00Z","v":9897,"vw":39.988962},{"c":39.91,"h":40.025,"l":39.91,"n":139,"o":40.025,"t":"2026-10-22T16:35:00Z","v":6675,"vw":39.96041},{"c":39.78,"h":39.91,"l":39.77,"n":211,"o":39.905,"t":"2026-10-22T16:40:00Z","v":12051,"vw":39.846533},{"c":39.81,"h":39.81,"l":39.71,"n":164,"o":39.8,"t":"2026-10-22T16:45:00Z","v":6620,"vw":39.780816},{"c":39.795,"h":39.82,"l":39.79,"n":148,"o":39.81,"t":"2026-10-22T16:50:00Z","v":4894,"vw":39.806167},{"c":39.78,"h":39.795,"l":39.75,"n":169,"o":39.795,"t":"2026-10-22T16:55:00Z","v":8261,"vw":39.776382},{"c":39.765,"h":39.78,"l":39.745,"n":161,"o":39.78,"t":"2026-10-22T17:00:00Z","v":8165,"vw":39.766318},{"c":39.84,"h":39.84,"l":39.74,"n":191,"o":39.77,"t":"2026-10-22T17:05:00Z","v":9611,"vw":39.787264},{"c":39.855,"h":39.87,"l":39.85,"n":127,"o":39.86,"t":"2026-10-22T17:10:00Z","v":4973,"vw":39.857354},{"c":39.84,"h":39.905,"l":39.82,"n":195,"o":39.875,"t":"2026-10-22T17:15:00Z","v":12375,"vw":39.87846},{"c":39.84,"h":39.8675,"l":39.84,"n":137,"o":39.85,"t":"2026-10-22T17:20:00Z","v":7288,"vw":39.850266},{"c":39.835,"h":39.95,"l":39.83,"n":352,"o":39.845,"t":"2026-10-22T17:25:00Z","v":20064,"vw":39.906167},{"c":39.855,"h":39.855,"l":39.79,"n":149,"o":39.83,"t":"2026-10-22T17:30:00Z","v":4946,"vw":39.824074},{"c":39.905,"h":39.905,"l":39.83,"n":162,"o":39.83,"t":"2026-10-22T17:35:00Z","v":6349,"vw":39.878238},{"c":39.965,"h":40.0299,"l":39.9,"n":192,"o":39.905,"t":"2026-10-22T17:40:00Z","v":10694,"vw":39.944607},{"c":39.905,"h":39.965,"l":39.88,"n":116,"o":39.965,"t":"2026-10-22T17:45:00Z","v":5693,"vw":39.923963},{"c":39.96,"h":39.96,"l":39.88,"n":146,"o":39.905,"t":"2026-10-22T17:50:00Z","v":7015,"vw":39.929472},{"c":40.065,"h":40.065,"l":39.99,"n":146,"o":39.99,"t":"2026-10-22T17:55:00Z","v":6559,"vw":40.023261},{"c":40.01,"h":40.07,"l":40,"n":160,"o":40.065,"t":"2026-10-22T18:00:00Z","v":7322,"vw":40.033184},{"c":40.04,"h":40.055,"l":40.02,"n":177,"o":40.03,"t":"2026-10-22T18:05:00Z","v":8198,"vw":40.043172},{"c":40.08,"h":40.0866,"l":40.02,"n":186,"o":40.04,"t":"2026-10-22T18:10:00Z","v":8227,"vw":40.057985},{"c":40.065,"h":40.09,"l":40.04,"n":148,"o":40.085,"t":"2026-10-22T18:15:00Z","v":6980,"vw":40.070748},{"c":40.025,"h":40.105,"l":40.025,"n":164,"o":40.08,"t":"2026-10-22T18:20:00Z","v":8491,"vw":40.084605},{"c":40.09,"h":40.1,"l":40.03,"n":244,"o":40.04,"t":"2026-10-22T18:25:00Z","v":13186,"vw":40.068926},{"c":40.07,"h":40.105,"l":40.04,"n":200,"o":40.1,"t":"2026-10-22T18:30:00Z","v":14495,"vw":40.066893},{"c":39.995,"h":40.07,"l":39.96,"n":185,"o":40.07,"t":"2026-10-22T18:35:00Z","v":9033,"vw":40.005266},{"c":40,"h":40,"l":39.97,"n":175,"o":39.995,"t":"2026-10-22T18:40:00Z","v":9148,"vw":39.996575},{"c":40.005,"h":40.045,"l":40.005,"n":187,"o":40.01,"t":"2026-10-22T18:45:00Z","v":8589,"vw":40.025229},{"c":39.905,"h":40.025,"l":39.86,"n":293,"o":40,"t":"2026-10-22T18:50:00Z","v":13523,"vw":39.97121},{"c":39.97,"h":39.995,"l":39.9,"n":274,"o":39.91,"t":"2026-10-22T18:55:00Z","v":14697,"vw":39.942571},{"c":40.025,"h":40.025,"l":39.94,"n":342,"o":39.975,"t":"2026-10-22T19:00:00Z","v":17832,"vw":39.967612},{"c":40.04,"h":40.08,"l":40.04,"n":273,"o":40.04,"t":"2026-10-22T19:05:00Z","v":13712,"vw":40.064106},{"c":39.96,"h":40.075,"l":39.95,"n":316,"o":40.04,"t":"2026-10-22T19:10:00Z","v":14682,"vw":40.041367},{"c":39.89,"h":40.005,"l":39.87,"n":324,"o":39.97,"t":"2026-10-22T19:15:00Z","v":14099,"vw":39.952525},{"c":39.88,"h":39.92,"l":39.875,"n":312,"o":39.9,"t":"2026-10-22T19:20:00Z","v":13080,"vw":39.905702},{"c":39.755,"h":39.94,"l":39.71,"n":420,"o":39.9,"t":"2026-10-22T19:25:00Z","v":23202,"vw":39.848235},{"c":39.785,"h":39.805,"l":39.67,"n":494,"o":39.755,"t":"2026-10-22T19:30:00Z","v":28338,"vw":39.738337},{"c":39.61,"h":39.79,"l":39.59,"n":1372,"o":39.77,"t":"2026-10-22T19:35:00Z","v":106143,"vw":39.658898},{"c":39.55,"h":39.64,"l":39.54,"n":495,"o":39.61,"t":"2026-10-22T19:40:00Z","v":27399,"vw":39.5955},{"c":39.57,"h":39.63,"l":39.525,"n":527,"o":39.55,"t":"2026-10-22T19:45:00Z","v":33678,"vw":39.56767},{"c":39.78,"h":39.81,"l":39.575,"n":857,"o":39.58,"t":"2026-10-22T19:50:00Z","v":68681,"vw":39.690559},{"c":39.75,"h":39.895,"l":39.72,"n":2159,"o":39.79,"t":"2026-10-22T19:55:00Z","v":186372,"vw":39.788354},{"c":39.76,"h":39.76,"l":39.76,"n":38,"o":39.76,"t":"2026-10-22T20:00:00Z","v":252469,"vw":39.76}],"history":[{"c":51.38,"h":52.175,"l":51.351,"n":6351,"o":52.16,"t":"2024-10-21T04:00:00Z","v":336840,"vw":51.495796},{"c":51.09,"h":51.3,"l":50.77,"n":6151,"o":51.24,"t":"2024-10-22T04:00:00Z","v":306766,"vw":51.061236},{"c":50.95,"h":51.525,"l":50.62,"n":5897,"o":51.13,"t":"2024-10-23T04:00:00Z","v":316337,"vw":50.949797},{"c":50.95,"h":51.385,"l":50.8,"n":6211,"o":50.91,"t":"2024-10-24T04:00:00Z","v":235497,"vw":51.008752},{"c":50.9,"h":51.335,"l":50.83,"n":8074,"o":51.16,"t":"2024-10-25T04:00:00Z","v":389698,"vw":50.970862},{"c":51.16,"h":51.86,"l":51.14,"n":7759,"o":51.18,"t":"2024-10-28T04:00:00Z","v":366565,"vw":51.329828},{"c":50.79,"h":50.985,"l":50.56,"n":9549,"o":50.87,"t":"2024-10-29T04:00:00Z","v":355791,"vw":50.786562},{"c":52.41,"h":52.795,"l":49.985,"n":14806,"o":50.24,"t":"2024-10-30T04:00:00Z","v":941763,"vw":52.229412},{"c":51.74,"h":52.76,"l":51.525,"n":10068,"o":52.45,"t":"2024-10-31T04:00:00Z","v":595487,"vw":51.924014},{"c":52.64,"h":52.69,"l":51.6283,"n":14123,"o":51.98,"t":"2024-11-01T04:00:00Z","v":892882,"vw":52.284381},{"c":53.07,"h":53.72,"l":52.79,"n":14639,"o":52.79,"t":"2024-11-04T05:00:00Z","v":888251,"vw":53.201112},{"c":53.09,"h":53.67,"l":52.83,"n":13105,"o":53,"t":"2024-11-05T05:00:00Z","v":625180,"vw":53.118594},{"c":53.97,"h":55.24,"l":53.36,"n":12074,"o":55.19,"t":"2024-11-06T05:00:00Z","v":602505,"vw":53.875076},{"c":53.51,"h":54.22,"l":53.355,"n":9235,"o":54.12,"t":"2024-11-07T05:00:00Z","v":396905,"vw":53.670741},{"c":53.64,"h":53.98,"l":53.155,"n":9426,"o":53.6,"t":"2024-11-08T05:00:00Z","v":506773,"vw":53.583817},{"c":54.07,"h":54.53,"l":53.84,"n":12030,"o":54.05,"t":"2024-11-11T05:00:00Z","v":696256,"vw":54.073588},{"c":54.52,"h":54.77,"l":53.89,"n":10443,"o":54.1,"t":"2024-11-12T05:00:00Z","v":585447,"vw":54.482441},{"c":55.13,"h":55.32,"l":54.53,"n":16755,"o":54.53,"t":"2024-11-13T05:00:00Z","v":921165,"vw":55.008015},{"c":53.93,"h":55.285,"l":53.9,"n":10984,"o":55.1,"t":"2024-11-14T05:00:00Z","v":489155,"vw":54.20404},{"c":53.55,"h":54.38,"l":53.46,"n":10195,"o":53.96,"t":"2024-11-15T05:00:00Z","v":492919,"vw":53.718971},{"c":54.2,"h":54.22,"l":53.44,"n":11661,"o":53.53,"t":"2024-11-18T05:00:00Z","v":673203,"vw":53.96026},{"c":54.29,"h":54.77,"l":53.75,"n":12343,"o":53.8,"t":"2024-11-19T05:00:00Z","v":686769,"vw":54.327299},{"c":54.77,"h":54.91,"l":53.97,"n":12165,"o":54.02,"t":"2024-11-20T05:00:00Z","v":779935,"vw":54.491219},{"c":55.6,"h":55.91,"l":54.31,"n":12259,"o":54.77,"t":"2024-11-21T05:00:00Z","v":690914,"vw":55.522132},{"c":56.53,"h":56.775,"l":55.695,"n":10068,"o":55.73,"t":"2024-11-22T05:00:00Z","v":544771,"vw":56.370962},{"c":57.12,"h":57.61,"l":56.84,"n":12612,"o":56.84,"t":"2024-11-25T05:00:00Z","v":660509,"vw":57.273891},{"c":57.17,"h":57.2,"l":56.65,"n":11558,"o":57.13,"t":"2024-11-26T05:00:00Z","v":518728,"vw":57.066037},{"c":57.45,"h":58.14,"l":57.27,"n":11339,"o":57.53,"t":"2024-11-27T05:00:00Z","v":669690,"vw":57.601007},{"c":57.53,"h":57.9,"l":57.46,"n":5944,"o":57.57,"t":"2024-11-29T05:00:00Z","v":329958,"vw":57.654884},{"c":57.22,"h":57.33,"l":56.52,"n":8980,"o":57.24,"t":"2024-12-02T05:00:00Z","v":382660,"vw":57.066937},{"c":56.75,"h":57.24,"l":56.29,"n":8597,"o":57.13,"t":"2024-12-03T05:00:00Z","v":405767,"vw":56.741951},{"c":56.46,"h":56.82,"l":56.16,"n":9246,"o":56.44,"t":"2024-12-04T05:00:00Z","v":486355,"vw":56.47353},{"c":56.43,"h":56.82,"l":55.84,"n":11796,"o":55.96,"t":"2024-12-05T05:00:00Z","v":868091,"vw":56.373314},{"c":55.38,"h":56.665,"l":55.35,"n":10029,"o":56.46,"t":"2024-12-06T05:00:00Z","v":466676,"vw":55.577494},{"c":55.84,"h":56.68,"l":55.36,"n":13604,"o":55.66,"t":"2024-12-09T05:00:00Z","v":638413,"vw":56.08868},{"c":55.14,"h":55.97,"l":55.04,"n":12690,"o":55.97,"t":"2024-12-10T05:00:00Z","v":497431,"vw":55.346964},{"c":54.81,"h":55.35,"l":54.63,"n":13343,"o":55.28,"t":"2024-12-11T05:00:00Z","v":922696,"vw":54.88776},{"c":54.69,"h":55.09,"l":54.38,"n":12086,"o":54.6,"t":"2024-12-12T05:00:00Z","v":634369,"vw":54.729063},{"c":54.82,"h":55.14,"l":54.26,"n":11077,"o":54.31,"t":"2024-12-13T05:00:00Z","v":439697,"vw":54.865223},{"c":54.18,"h":54.95,"l":54.13,"n":13177,"o":54.8,"t":"2024-12-16T05:00:00Z","v":605794,"vw":54.331284},{"c":53.53,"h":54.33,"l":53.18,"n":15770,"o":53.91,"t":"2024-12-17T05:00:00Z","v":864599,"vw":53.484948},{"c":52.16,"h":54.05,"l":51.95,"n":15620,"o":53.59,"t":"2024-12-18T05:00:00Z","v":742055,"vw":52.556637},{"c":51.92,"h":53.09,"l":51.87,"n":12286,"o":52.64,"t":"2024-12-19T05:00:00Z","v":648504,"vw":52.037247},{"c":52.18,"h":53.13,"l":51.631,"n":27797,"o":52.04,"t":"2024-12-20T05:00:00Z","v":7235804,"vw":52.295716},{"c":52.49,"h":52.52,"l":51.405,"n":12996,"o":51.79,"t":"2024-12-23T05:00:00Z","v":604915,"vw":52.116667},{"c":52.96,"h":52.995,"l":52.36,"n":5239,"o":52.39,"t":"2024-12-24T05:00:00Z","v":198251,"vw":52.814353},{"c":52.87,"h":53.15,"l":52.69,"n":10679,"o":52.77,"t":"2024-12-26T05:00:00Z","v":473431,"vw":52.885598},{"c":52.55,"h":53.39,"l":52.44,"n":10999,"o":52.55,"t":"2024-12-27T05:00:00Z","v":513927,"vw":52.648559},{"c":51.73,"h":52.24,"l":51.43,"n":8771,"o":51.93,"t":"2024-12-30T05:00:00Z","v":415272,"vw":51.784113},{"c":52.05,"h":52.29,"l":51.63,"n":9573,"o":51.82,"t":"2024-12-31T05:00:00Z","v":422252,"vw":52.017074},{"c":51.05,"h":52.3,"l":50.85,"n":12302,"o":52.22,"t":"2025-01-02T05:00:00Z","v":477844,"vw":51.220607},{"c":51.01,"h":51.49,"l":50.68,"n":10968,"o":51.01,"t":"2025-01-03T05:00:00Z","v":454263,"vw":51.060627},{"c":50.97,"h":52.09,"l":50.875,"n":10158,"o":51.4,"t":"2025-01-06T05:00:00Z","v":567447,"vw":51.129904},{"c":51.2,"h":51.93,"l":50.97,"n":9407,"o":51.21,"t":"2025-01-07T05:00:00Z","v":455978,"vw":51.245536},{"c":51.06,"h":51.26,"l":50.5,"n":8571,"o":50.98,"t":"2025-01-08T05:00:00Z","v":385968,"vw":51.021852},{"c":50.52,"h":50.82,"l":50.23,"n":11069,"o":50.5,"t":"2025-01-10T05:00:00Z","v":470454,"vw":50.52951},{"c":51.36,"h":51.37,"l":50.43,"n":10132,"o":50.43,"t":"2025-01-13T05:00:00Z","v":408839,"vw":51.197151},{"c":51.9,"h":51.93,"l":51.09,"n":10274,"o":51.34,"t":"2025-01-14T05:00:00Z","v":449781,"vw":51.748673},{"c":52.51,"h":53.09,"l":52.29,"n":10427,"o":52.71,"t":"2025-01-15T05:00:00Z","v":408567,"vw":52.515746},{"c":52.82,"h":52.925,"l":51.905,"n":11093,"o":52.55,"t":"2025-01-16T05:00:00Z","v":511070,"vw":52.544102},{"c":52.61,"h":53.125,"l":52.58,"n":9814,"o":52.99,"t":"2025-01-17T05:00:00Z","v":457182,"vw":52.72778},{"c":53,"h":53.38,"l":52.62,"n":10030,"o":52.74,"t":"2025-01-21T05:00:00Z","v":584157,"vw":53.056827},{"c":52.39,"h":52.96,"l":52.275,"n":12194,"o":52.96,"t":"2025-01-22T05:00:00Z","v":579750,"vw":52.453263},{"c":52.53,"h":52.84,"l":52.135,"n":9335,"o":52.46,"t":"2025-01-23T05:00:00Z","v":467068,"vw":52.568701},{"c":52.54,"h":52.86,"l":52.35,"n":8502,"o":52.6,"t":"2025-01-24T05:00:00Z","v":414517,"vw":52.568598},{"c":53.41,"h":53.45,"l":52.64,"n":11715,"o":52.64,"t":"2025-01-27T05:00:00Z","v":600614,"vw":53.216374},{"c":53.01,"h":53.895,"l":52.79,"n":13218,"o":53.19,"t":"2025-01-28T05:00:00Z","v":620397,"vw":53.135842},{"c":55.78,"h":57.61,"l":55.64,"n":25892,"o":56.19,"t":"2025-01-29T05:00:00Z","v":1495403,"vw":56.299105},{"c":56.15,"h":56.67,"l":55.435,"n":22303,"o":56.67,"t":"2025-01-30T05:00:00Z","v":1209010,"vw":56.087518},{"c":55.02,"h":56.56,"l":54.995,"n":19384,"o":56.03,"t":"2025-01-31T05:00:00Z","v":2542741,"vw":55.165124},{"c":54.82,"h":54.87,"l":53.77,"n":16692,"o":54.36,"t":"2025-02-03T05:00:00Z","v":955358,"vw":54.598336},{"c":54.76,"h":55.2299,"l":54.39,"n":12311,"o":55.12,"t":"2025-02-04T05:00:00Z","v":734461,"vw":54.841893},{"c":54.98,"h":55.69,"l":54.81,"n":13412,"o":54.83,"t":"2025-02-05T05:00:00Z","v":684577,"vw":55.148129},{"c":54.24,"h":55.66,"l":53.88,"n":12623,"o":55.31,"t":"2025-02-06T05:00:00Z","v":623146,"vw":54.45593},{"c":53.75,"h":54.255,"l":53.66,"n":11633,"o":54.14,"t":"2025-02-07T05:00:00Z","v":495474,"vw":53.886618},{"c":53.3,"h":53.79,"l":53.23,"n":11909,"o":53.67,"t":"2025-02-10T05:00:00Z","v":581002,"vw":53.404007},{"c":52.97,"h":53.3,"l":52.69,"n":11022,"o":53.01,"t":"2025-02-11T05:00:00Z","v":521632,"vw":52.943861},{"c":52.35,"h":52.75,"l":52.11,"n":9387,"o":52.4,"t":"2025-02-12T05:00:00Z","v":456844,"vw":52.429129},{"c":53.2,"h":53.4006,"l":52.475,"n":10839,"o":52.66,"t":"2025-02-13T05:00:00Z","v":530300,"vw":53.207137},{"c":53.68,"h":53.87,"l":53.36,"n":11897,"o":53.52,"t":"2025-02-14T05:00:00Z","v":617177,"vw":53.70142},{"c":54.17,"h":54.245,"l":53.04,"n":12239,"o":53.5,"t":"2025-02-18T05:00:00Z","v":640568,"vw":54.006136},{"c":54.73,"h":54.97,"l":53.63,"n":14224,"o":53.76,"t":"2025-02-19T05:00:00Z","v":746680,"vw":54.669765},{"c":55.52,"h":55.52,"l":54.25,"n":13094,"o":54.65,"t":"2025-02-20T05:00:00Z","v":751691,"vw":55.066394},{"c":54.4,"h":55.79,"l":54.3,"n":14958,"o":55.66,"t":"2025-02-21T05:00:00Z","v":798016,"vw":54.679121},{"c":54.52,"h":55.09,"l":54.02,"n":11654,"o":54.53,"t":"2025-02-24T05:00:00Z","v":667024,"vw":54.66608},{"c":55.12,"h":55.52,"l":54.51,"n":14711,"o":54.51,"t":"2025-02-25T05:00:00Z","v":794973,"vw":55.159323},{"c":54.72,"h":55.47,"l":54.44,"n":13434,"o":55.35,"t":"2025-02-26T05:00:00Z","v":719619,"vw":54.910137},{"c":53.58,"h":54.518,"l":53.56,"n":11689,"o":54.28,"t":"2025-02-27T05:00:00Z","v":604134,"vw":53.73001},{"c":54.31,"h":54.33,"l":53.67,"n":11567,"o":53.72,"t":"2025-02-28T05:00:00Z","v":612666,"vw":54.14476},{"c":52.67,"h":54.905,"l":52.51,"n":14618,"o":54.25,"t":"2025-03-03T05:00:00Z","v":715138,"vw":53.092046},{"c":51.37,"h":52.355,"l":51.265,"n":14487,"o":52.19,"t":"2025-03-04T05:00:00Z","v":803720,"vw":51.685935},{"c":51.85,"h":52.7,"l":51.385,"n":19596,"o":51.67,"t":"2025-03-05T05:00:00Z","v":967494,"vw":51.765972},{"c":51.86,"h":52.035,"l":51.03,"n":15756,"o":51.54,"t":"2025-03-06T05:00:00Z","v":829766,"vw":51.721914},{"c":53.01,"h":53.26,"l":51.68,"n":14546,"o":51.84,"t":"2025-03-07T05:00:00Z","v":769583,"vw":52.789252},{"c":51.47,"h":53.2586,"l":51.41,"n":15796,"o":52.57,"t":"2025-03-10T04:00:00Z","v":813381,"vw":51.863704},{"c":50.77,"h":51.76,"l":50.41,"n":13726,"o":51.53,"t":"2025-03-11T04:00:00Z","v":837473,"vw":50.837615},{"c":49.33,"h":50.755,"l":48.79,"n":17301,"o":50.67,"t":"2025-03-12T04:00:00Z","v":779325,"vw":49.286331},{"c":48.82,"h":49.77,"l":48.25,"n":17413,"o":49.39,"t":"2025-03-13T04:00:00Z","v":833613,"vw":48.796596},{"c":49.62,"h":49.669,"l":48.76,"n":12152,"o":49.11,"t":"2025-03-14T04:00:00Z","v":672001,"vw":49.451606},{"c":49.83,"h":49.96,"l":49.14,"n":12242,"o":49.37,"t":"2025-03-17T04:00:00Z","v":476932,"vw":49.725278},{"c":49.7,"h":49.78,"l":49.26,"n":12218,"o":49.7,"t":"2025-03-18T04:00:00Z","v":678134,"vw":49.612173},{"c":50.02,"h":50.045,"l":49.305,"n":13271,"o":49.64,"t":"2025-03-19T04:00:00Z","v":673949,"vw":49.79558},{"c":50.35,"h":50.73,"l":49.58,"n":13820,"o":49.61,"t":"2025-03-20T04:00:00Z","v":915067,"vw":50.408234},{"c":49.77,"h":50.11,"l":49.29,"n":23383,"o":49.91,"t":"2025-03-21T04:00:00Z","v":4421878,"vw":49.736226},{"c":50.08,"h":50.435,"l":49.56,"n":15925,"o":50.07,"t":"2025-03-24T04:00:00Z","v":835427,"vw":49.990549},{"c":49.98,"h":50.5,"l":49.74,"n":16173,"o":50.24,"t":"2025-03-25T04:00:00Z","v":686019,"vw":50.084007},{"c":51.03,"h":51.1,"l":49.96,"n":15720,"o":50.14,"t":"2025-03-26T04:00:00Z","v":1015232,"vw":50.715433},{"c":51.49,"h":51.85,"l":50.81,"n":13797,"o":50.96,"t":"2025-03-27T04:00:00Z","v":618212,"vw":51.478828},{"c":50.71,"h":51.695,"l":50.28,"n":12811,"o":51.43,"t":"2025-03-28T04:00:00Z","v":492194,"vw":50.708737},{"c":51.12,"h":51.55,"l":50.215,"n":13088,"o":50.33,"t":"2025-03-31T04:00:00Z","v":680438,"vw":51.111985},{"c":51.3,"h":51.48,"l":50.715,"n":12072,"o":51.17,"t":"2025-04-01T04:00:00Z","v":610954,"vw":51.135986},{"c":51.61,"h":51.63,"l":50.8,"n":10084,"o":50.96,"t":"2025-04-02T04:00:00Z","v":468724,"vw":51.454071},{"c":49.59,"h":50.29,"l":49.12,"n":16019,"o":49.93,"t":"2025-04-03T04:00:00Z","v":716505,"vw":49.579417},{"c":47.82,"h":48.56,"l":46.82,"n":22734,"o":48.12,"t":"2025-04-04T04:00:00Z","v":1099679,"vw":47.932297},{"c":46,"h":48.09,"l":45.043,"n":23493,"o":45.99,"t":"2025-04-07T04:00:00Z","v":1929160,"vw":46.418941},{"c":45.48,"h":48.09,"l":44.85,"n":26754,"o":47.07,"t":"2025-04-08T04:00:00Z","v":1491486,"vw":46.444338},{"c":48.68,"h":49,"l":44.37,"n":18423,"o":45.19,"t":"2025-04-09T04:00:00Z","v":928766,"vw":47.332355},{"c":47.62,"h":48.38,"l":46.71,"n":15275,"o":47.93,"t":"2025-04-10T04:00:00Z","v":687322,"vw":47.561673},{"c":48.94,"h":49.0172,"l":47.16,"n":14131,"o":47.44,"t":"2025-04-11T04:00:00Z","v":731164,"vw":48.656002},{"c":49.54,"h":49.76,"l":49.14,"n":12961,"o":49.56,"t":"2025-04-14T04:00:00Z","v":621414,"vw":49.502929},{"c":49.01,"h":49.715,"l":48.805,"n":9375,"o":49.37,"t":"2025-04-15T04:00:00Z","v":631155,"vw":49.097461},{"c":49,"h":49.46,"l":48.52,"n":12251,"o":49.34,"t":"2025-04-16T04:00:00Z","v":632295,"vw":48.98361},{"c":49.31,"h":49.75,"l":49.15,"n":11235,"o":49.21,"t":"2025-04-17T04:00:00Z","v":647798,"vw":49.413162},{"c":48.82,"h":49.41,"l":48.3971,"n":12198,"o":49.32,"t":"2025-04-21T04:00:00Z","v":640630,"vw":48.768934},{"c":50.91,"h":51.1,"l":49.48,"n":19800,"o":49.73,"t":"2025-04-22T04:00:00Z","v":1194228,"vw":50.627376},{"c":50.8,"h":52.16,"l":50.59,"n":12008,"o":51.44,"t":"2025-04-23T04:00:00Z","v":650361,"vw":51.030806},{"c":51.69,"h":51.9,"l":50.4,"n":12277,"o":50.84,"t":"2025-04-24T04:00:00Z","v":626191,"vw":51.628195},{"c":51.44,"h":51.56,"l":50.77,"n":12501,"o":51.24,"t":"2025-04-25T04:00:00Z","v":696804,"vw":51.362746},{"c":51.73,"h":51.83,"l":51.14,"n":12086,"o":51.4,"t":"2025-04-28T04:00:00Z","v":703065,"vw":51.562068},{"c":52.45,"h":52.72,"l":51.795,"n":20273,"o":51.9,"t":"2025-04-29T04:00:00Z","v":1275986,"vw":52.420978},{"c":51.65,"h":52.58,"l":50.002,"n":23015,"o":51.31,"t":"2025-04-30T04:00:00Z","v":1555803,"vw":51.733851},{"c":52.71,"h":53.03,"l":51.65,"n":17012,"o":52.43,"t":"2025-05-01T04:00:00Z","v":920363,"vw":52.592478},{"c":54.85,"h":55,"l":53.06,"n":17966,"o":53.34,"t":"2025-05-02T04:00:00Z","v":944730,"vw":54.494093},{"c":54.53,"h":55.22,"l":54.47,"n":14886,"o":54.59,"t":"2025-05-05T04:00:00Z","v":637229,"vw":54.70125},{"c":54.15,"h":54.51,"l":53.98,"n":12088,"o":54.4,"t":"2025-05-06T04:00:00Z","v":693013,"vw":54.222298},{"c":53.83,"h":54.77,"l":53.75,"n":13418,"o":54.77,"t":"2025-05-07T04:00:00Z","v":713844,"vw":54.033906},{"c":53.81,"h":54.39,"l":53.53,"n":16337,"o":54.15,"t":"2025-05-08T04:00:00Z","v":829189,"vw":53.876717},{"c":53.67,"h":53.97,"l":53.43,"n":13041,"o":53.9,"t":"2025-05-09T04:00:00Z","v":664753,"vw":53.675441},{"c":54.57,"h":55.45,"l":54.27,"n":14567,"o":54.66,"t":"2025-05-12T04:00:00Z","v":731031,"vw":54.592554},{"c":54.31,"h":54.81,"l":54.03,"n":9318,"o":54.81,"t":"2025-05-13T04:00:00Z","v":455236,"vw":54.38229},{"c":54.38,"h":54.55,"l":53.94,"n":11219,"o":54.09,"t":"2025-05-14T04:00:00Z","v":610140,"vw":54.346216},{"c":54.88,"h":54.98,"l":54.155,"n":10983,"o":54.24,"t":"2025-05-15T04:00:00Z","v":439985,"vw":54.80135},{"c":55.45,"h":55.46,"l":54.785,"n":11150,"o":54.98,"t":"2025-05-16T04:00:00Z","v":581710,"vw":55.239805},{"c":56.11,"h":56.11,"l":55.01,"n":11687,"o":55.01,"t":"2025-05-19T04:00:00Z","v":609291,"vw":55.772993},{"c":56.15,"h":56.2277,"l":55.87,"n":8580,"o":56.07,"t":"2025-05-20T04:00:00Z","v":618272,"vw":56.045468},{"c":55.07,"h":55.79,"l":54.85,"n":10481,"o":55.33,"t":"2025-05-21T04:00:00Z","v":499830,"vw":55.086721},{"c":54.91,"h":55.15,"l":54.155,"n":10310,"o":55.15,"t":"2025-05-22T04:00:00Z","v":566606,"vw":54.789053},{"c":54.45,"h":54.85,"l":54.28,"n":8667,"o":54.85,"t":"2025-05-23T04:00:00Z","v":392417,"vw":54.472866},{"c":55.71,"h":55.83,"l":54.7,"n":10235,"o":54.91,"t":"2025-05-27T04:00:00Z","v":549491,"vw":55.527288},{"c":54.8,"h":55.81,"l":54.695,"n":9167,"o":55.81,"t":"2025-05-28T04:00:00Z","v":403047,"vw":54.895407},{"c":55.08,"h":55.13,"l":54.57,"n":9035,"o":55.13,"t":"2025-05-29T04:00:00Z","v":515639,"vw":54.970037},{"c":55.07,"h":55.27,"l":54.56,"n":8615,"o":54.99,"t":"2025-05-30T04:00:00Z","v":508290,"vw":55.030681},{"c":53.92,"h":54.71,"l":53.39,"n":11105,"o":54.67,"t":"2025-06-02T04:00:00Z","v":485377,"vw":53.81539},{"c":54.47,"h":54.57,"l":53.75,"n":7665,"o":53.85,"t":"2025-06-03T04:00:00Z","v":282889,"vw":54.389018},{"c":53.47,"h":54.665,"l":53.45,"n":8503,"o":54.09,"t":"2025-06-04T04:00:00Z","v":412637,"vw":53.744829},{"c":53.55,"h":53.79,"l":52.931,"n":13085,"o":53.79,"t":"2025-06-05T04:00:00Z","v":625596,"vw":53.458916},{"c":54.19,"h":54.23,"l":53.82,"n":9815,"o":54.02,"t":"2025-06-06T04:00:00Z","v":380953,"vw":54.11372},{"c":54.36,"h":54.71,"l":54.14,"n":10305,"o":54.2,"t":"2025-06-09T04:00:00Z","v":415533,"vw":54.422506},{"c":54.9,"h":55.15,"l":54.385,"n":10138,"o":54.69,"t":"2025-06-10T04:00:00Z","v":528415,"vw":54.909373},{"c":54.51,"h":55.17,"l":54.43,"n":11041,"o":54.84,"t":"2025-06-11T04:00:00Z","v":642438,"vw":54.657221},{"c":55.15,"h":55.17,"l":53.965,"n":10843,"o":54.39,"t":"2025-06-12T04:00:00Z","v":494491,"vw":54.923385},{"c":54.15,"h":54.895,"l":54.11,"n":11962,"o":54.64,"t":"2025-06-13T04:00:00Z","v":559755,"vw":54.292311},{"c":54.57,"h":54.8787,"l":54.245,"n":12932,"o":54.38,"t":"2025-06-16T04:00:00Z","v":627016,"vw":54.588841},{"c":53.71,"h":54.155,"l":53.56,"n":13833,"o":54.12,"t":"2025-06-17T04:00:00Z","v":753970,"vw":53.766377},{"c":53.7,"h":54.11,"l":53.455,"n":10895,"o":53.59,"t":"2025-06-18T04:00:00Z","v":525622,"vw":53.799923},{"c":53.94,"h":54.16,"l":53.51,"n":9216,"o":53.85,"t":"2025-06-20T04:00:00Z","v":662173,"vw":53.900167},{"c":54.7,"h":54.72,"l":53.61,"n":7276,"o":53.61,"t":"2025-06-23T04:00:00Z","v":323357,"vw":54.486923},{"c":54.66,"h":55.11,"l":54.245,"n":12557,"o":54.95,"t":"2025-06-24T04:00:00Z","v":611218,"vw":54.619545},{"c":54.56,"h":54.6,"l":54.01,"n":12711,"o":54.56,"t":"2025-06-25T04:00:00Z","v":1391641,"vw":54.512792},{"c":54.82,"h":55.2718,"l":54.625,"n":8679,"o":54.68,"t":"2025-06-26T04:00:00Z","v":385473,"vw":54.899613},{"c":54.4,"h":55.025,"l":54.15,"n":14032,"o":55,"t":"2025-06-27T04:00:00Z","v":1205687,"vw":54.363015},{"c":54.18,"h":54.57,"l":53.99,"n":10415,"o":54.47,"t":"2025-06-30T04:00:00Z","v":536919,"vw":54.201612},{"c":55.84,"h":56.24,"l":54.27,"n":12898,"o":54.27,"t":"2025-07-01T04:00:00Z","v":699378,"vw":55.708479},{"c":56.76,"h":56.8,"l":55.55,"n":10912,"o":55.86,"t":"2025-07-02T04:00:00Z","v":516833,"vw":56.515616},{"c":56.67,"h":57.04,"l":56.5,"n":6510,"o":56.76,"t":"2025-07-03T04:00:00Z","v":338154,"vw":56.691319},{"c":56.5,"h":56.95,"l":56.31,"n":9441,"o":56.66,"t":"2025-07-07T04:00:00Z","v":360227,"vw":56.57227},{"c":56.58,"h":57.01,"l":56.34,"n":12019,"o":56.59,"t":"2025-07-08T04:00:00Z","v":495041,"vw":56.622037},{"c":55.49,"h":56.17,"l":54.47,"n":17951,"o":56.17,"t":"2025-07-09T04:00:00Z","v":974310,"vw":55.170124},{"c":55.33,"h":55.97,"l":55.23,"n":17365,"o":55.5,"t":"2025-07-10T04:00:00Z","v":971707,"vw":55.486795},{"c":54.99,"h":55.36,"l":54.695,"n":8034,"o":55.34,"t":"2025-07-11T04:00:00Z","v":371692,"vw":54.995241},{"c":54.89,"h":55.02,"l":54.47,"n":8034,"o":54.72,"t":"2025-07-14T04:00:00Z","v":376211,"vw":54.815162},{"c":54.05,"h":55.3,"l":53.86,"n":12709,"o":55.3,"t":"2025-07-15T04:00:00Z","v":659676,"vw":54.089737},{"c":54.77,"h":54.99,"l":53.94,"n":15792,"o":54,"t":"2025-07-16T04:00:00Z","v":773785,"vw":54.645501},{"c":55.34,"h":55.45,"l":54.64,"n":11836,"o":54.64,"t":"2025-07-17T04:00:00Z","v":631061,"vw":55.283218},{"c":55.2,"h":55.665,"l":54.95,"n":11242,"o":55.55,"t":"2025-07-18T04:00:00Z","v":687553,"vw":55.22221},{"c":54.96,"h":55.47,"l":54.89,"n":11250,"o":55.31,"t":"2025-07-21T04:00:00Z","v":522214,"vw":55.020402},{"c":56.02,"h":56.11,"l":55.02,"n":15919,"o":55.13,"t":"2025-07-22T04:00:00Z","v":784908,"vw":55.873524},{"c":56.01,"h":56.85,"l":55.995,"n":13158,"o":56.27,"t":"2025-07-23T04:00:00Z","v":616140,"vw":56.247347},{"c":55.37,"h":56.27,"l":55.33,"n":11052,"o":55.9,"t":"2025-07-24T04:00:00Z","v":512502,"vw":55.508196},{"c":55.72,"h":55.74,"l":55.055,"n":14080,"o":55.36,"t":"2025-07-25T04:00:00Z","v":579197,"vw":55.536877},{"c":55.47,"h":55.67,"l":55.09,"n":12382,"o":55.62,"t":"2025-07-28T04:00:00Z","v":665171,"vw":55.434494},{"c":55.8,"h":55.92,"l":55.3,"n":18178,"o":55.78,"t":"2025-07-29T04:00:00Z","v":919581,"vw":55.648147},{"c":47.3,"h":51.79,"l":46.08,"n":76192,"o":50.635,"t":"2025-07-30T04:00:00Z","v":5927995,"vw":46.93992},{"c":46.53,"h":47.215,"l":45.2256,"n":52003,"o":47.03,"t":"2025-07-31T04:00:00Z","v":3802706,"vw":46.078182},{"c":45.68,"h":46.74,"l":45.2553,"n":40812,"o":46.55,"t":"2025-08-01T04:00:00Z","v":2611167,"vw":45.843807},{"c":45.81,"h":45.96,"l":45.39,"n":19660,"o":45.61,"t":"2025-08-04T04:00:00Z","v":1213967,"vw":45.738113},{"c":46.45,"h":46.99,"l":45.85,"n":19005,"o":46.22,"t":"2025-08-05T04:00:00Z","v":1211980,"vw":46.441813},{"c":46.39,"h":46.83,"l":46.145,"n":17221,"o":46.63,"t":"2025-08-06T04:00:00Z","v":1056240,"vw":46.391559},{"c":46.62,"h":47.04,"l":46.355,"n":13901,"o":46.9,"t":"2025-08-07T04:00:00Z","v":944476,"vw":46.69232},{"c":46.37,"h":46.98,"l":46.36,"n":14269,"o":46.9,"t":"2025-08-08T04:00:00Z","v":763072,"vw":46.55736},{"c":46.27,"h":46.61,"l":45.77,"n":20650,"o":46.38,"t":"2025-08-11T04:00:00Z","v":1146337,"vw":46.275104},{"c":46.44,"h":46.74,"l":46.15,"n":14748,"o":46.4,"t":"2025-08-12T04:00:00Z","v":825766,"vw":46.393005},{"c":47.57,"h":47.66,"l":46.11,"n":15610,"o":46.48,"t":"2025-08-13T04:00:00Z","v":694204,"vw":47.20055},{"c":47,"h":47.215,"l":46.425,"n":18020,"o":47.05,"t":"2025-08-14T04:00:00Z","v":1121343,"vw":46.923097},{"c":46.48,"h":47.069,"l":46.315,"n":14663,"o":46.95,"t":"2025-08-15T04:00:00Z","v":1246406,"vw":46.58444},{"c":45.75,"h":46.64,"l":45.74,"n":14731,"o":46.46,"t":"2025-08-18T04:00:00Z","v":810453,"vw":46.009809},{"c":45.61,"h":46.345,"l":45.55,"n":18183,"o":45.91,"t":"2025-08-19T04:00:00Z","v":1052176,"vw":45.686697},{"c":46.32,"h":46.34,"l":45.54,"n":17694,"o":45.76,"t":"2025-08-20T04:00:00Z","v":1209968,"vw":46.077174},{"c":46.25,"h":46.53,"l":45.85,"n":14861,"o":46.01,"t":"2025-08-21T04:00:00Z","v":932610,"vw":46.261318},{"c":47.21,"h":47.53,"l":46.42,"n":12989,"o":46.58,"t":"2025-08-22T04:00:00Z","v":574220,"vw":47.187041},{"c":46.37,"h":47.15,"l":46.36,"n":15220,"o":47.11,"t":"2025-08-25T04:00:00Z","v":1014501,"vw":46.503883},{"c":46.25,"h":46.65,"l":46.1,"n":17196,"o":46.44,"t":"2025-08-26T04:00:00Z","v":1038543,"vw":46.3074},{"c":46.33,"h":46.53,"l":46.02,"n":14635,"o":46.02,"t":"2025-08-27T04:00:00Z","v":833242,"vw":46.323759},{"c":46.8,"h":47.3,"l":46.405,"n":18829,"o":47.3,"t":"2025-08-28T04:00:00Z","v":958448,"vw":46.763278},{"c":46.92,"h":47.17,"l":46.64,"n":16856,"o":46.65,"t":"2025-08-29T04:00:00Z","v":971931,"vw":46.89241},{"c":46.1,"h":46.56,"l":45.87,"n":21667,"o":46.2,"t":"2025-09-02T04:00:00Z","v":1174854,"vw":46.11098},{"c":44.57,"h":45.82,"l":44.435,"n":24126,"o":45.75,"t":"2025-09-03T04:00:00Z","v":1652753,"vw":44.776348},{"c":44.85,"h":44.85,"l":44.36,"n":20903,"o":44.67,"t":"2025-09-04T04:00:00Z","v":1446396,"vw":44.748214},{"c":45.17,"h":45.485,"l":44.85,"n":16404,"o":44.94,"t":"2025-09-05T04:00:00Z","v":941578,"vw":45.15864},{"c":44.77,"h":45.17,"l":44.48,"n":15242,"o":45.12,"t":"2025-09-08T04:00:00Z","v":785558,"vw":44.729217},{"c":44.5,"h":44.8659,"l":44.1,"n":20341,"o":44.81,"t":"2025-09-09T04:00:00Z","v":1014822,"vw":44.47195},{"c":44.04,"h":44.55,"l":43.76,"n":16047,"o":44.21,"t":"2025-09-10T04:00:00Z","v":830829,"vw":44.061442},{"c":44.52,"h":44.54,"l":44.09,"n":15906,"o":44.1,"t":"2025-09-11T04:00:00Z","v":781979,"vw":44.424437},{"c":43.98,"h":44.41,"l":43.79,"n":18733,"o":44.28,"t":"2025-09-12T04:00:00Z","v":1314512,"vw":44.023532},{"c":43.27,"h":44.39,"l":43.18,"n":19022,"o":44.14,"t":"2025-09-15T04:00:00Z","v":1315764,"vw":43.390567},{"c":43.27,"h":43.5,"l":43.03,"n":14896,"o":43.28,"t":"2025-09-16T04:00:00Z","v":978322,"vw":43.251096},{"c":43.2,"h":44.13,"l":42.95,"n":19021,"o":43.36,"t":"2025-09-17T04:00:00Z","v":1294796,"vw":43.484085},{"c":43.15,"h":43.39,"l":42.89,"n":17554,"o":43.23,"t":"2025-09-18T04:00:00Z","v":875841,"vw":43.154422},{"c":42.8,"h":43.28,"l":42.79,"n":18374,"o":43.24,"t":"2025-09-19T04:00:00Z","v":2407946,"vw":42.883925},{"c":42.52,"h":42.91,"l":42.33,"n":14400,"o":42.85,"t":"2025-09-22T04:00:00Z","v":833998,"vw":42.519229},{"c":42.01,"h":43.03,"l":41.975,"n":18492,"o":42.53,"t":"2025-09-23T04:00:00Z","v":1162218,"vw":42.296282},{"c":42.19,"h":42.57,"l":41.905,"n":19160,"o":41.96,"t":"2025-09-24T04:00:00Z","v":1947578,"vw":42.184099},{"c":41.5,"h":42.14,"l":41.295,"n":18078,"o":42.14,"t":"2025-09-25T04:00:00Z","v":1387477,"vw":41.637938},{"c":42.5,"h":42.53,"l":41.51,"n":17637,"o":41.51,"t":"2025-09-26T04:00:00Z","v":1094928,"vw":42.361093},{"c":42.75,"h":42.86,"l":42.075,"n":18449,"o":42.56,"t":"2025-09-29T04:00:00Z","v":1161745,"vw":42.673767},{"c":43.01,"h":43.08,"l":42.515,"n":17620,"o":42.56,"t":"2025-09-30T04:00:00Z","v":1024750,"vw":42.939284},{"c":43.07,"h":43.17,"l":42.73,"n":14676,"o":43.04,"t":"2025-10-01T04:00:00Z","v":877442,"vw":43.02343},{"c":42.62,"h":43.31,"l":42.61,"n":14701,"o":43.16,"t":"2025-10-02T04:00:00Z","v":1012630,"vw":42.807926},{"c":42.76,"h":42.9,"l":42.5,"n":15579,"o":42.6,"t":"2025-10-03T04:00:00Z","v":923586,"vw":42.743238},{"c":42.78,"h":43.1601,"l":42.07,"n":17722,"o":42.85,"t":"2025-10-06T04:00:00Z","v":929364,"vw":42.777582},{"c":43.04,"h":43.14,"l":42.545,"n":15811,"o":42.94,"t":"2025-10-07T04:00:00Z","v":1043851,"vw":42.82455},{"c":43.46,"h":43.67,"l":42.89,"n":19622,"o":43.12,"t":"2025-10-08T04:00:00Z","v":1175584,"vw":43.462948},{"c":42.75,"h":43.695,"l":42.592,"n":22096,"o":43.54,"t":"2025-10-09T04:00:00Z","v":1701946,"vw":43.073378},{"c":42.12,"h":43.135,"l":42,"n":22386,"o":42.96,"t":"2025-10-10T04:00:00Z","v":1159831,"vw":42.337659},{"c":42.11,"h":42.665,"l":41.83,"n":15149,"o":42.11,"t":"2025-10-13T04:00:00Z","v":818664,"vw":42.068699},{"c":43.42,"h":43.63,"l":41.93,"n":17295,"o":41.93,"t":"2025-10-14T04:00:00Z","v":919938,"vw":43.23313},{"c":42.93,"h":43.68,"l":42.68,"n":16395,"o":43.41,"t":"2025-10-15T04:00:00Z","v":993125,"vw":42.996403},{"c":43.51,"h":43.61,"l":42.9,"n":19430,"o":43.39,"t":"2025-10-16T04:00:00Z","v":991376,"vw":43.399099},{"c":43.16,"h":43.81,"l":42.83,"n":15387,"o":43.07,"t":"2025-10-17T04:00:00Z","v":743414,"vw":43.158267},{"c":43.54,"h":43.64,"l":43.13,"n":13639,"o":43.31,"t":"2025-10-20T04:00:00Z","v":710117,"vw":43.496122},{"c":44.25,"h":44.65,"l":43.92,"n":14779,"o":43.92,"t":"2025-10-21T04:00:00Z","v":831811,"vw":44.222074},{"c":44.59,"h":45.015,"l":44.165,"n":21389,"o":44.38,"t":"2025-10-22T04:00:00Z","v":1400519,"vw":44.710165},{"c":44.64,"h":45.17,"l":44.125,"n":15650,"o":44.75,"t":"2025-10-23T04:00:00Z","v":983396,"vw":44.593589},{"c":44.58,"h":44.975,"l":44.3601,"n":16123,"o":44.78,"t":"2025-10-24T04:00:00Z","v":1063965,"vw":44.597021},{"c":44.74,"h":44.99,"l":44.36,"n":17208,"o":44.67,"t":"2025-10-27T04:00:00Z","v":888858,"vw":44.750755},{"c":44.73,"h":45.2,"l":44.28,"n":21241,"o":44.89,"t":"2025-10-28T04:00:00Z","v":1655932,"vw":44.763407},{"c":38.66,"h":40.48,"l":36.15,"n":67450,"o":39.275,"t":"2025-10-29T04:00:00Z","v":5384126,"vw":37.868487},{"c":38.26,"h":39.49,"l":37.91,"n":37643,"o":38.41,"t":"2025-10-30T04:00:00Z","v":2953246,"vw":38.247075},{"c":38.62,"h":38.87,"l":37.84,"n":29890,"o":37.84,"t":"2025-10-31T04:00:00Z","v":2480882,"vw":38.544037},{"c":38.85,"h":39.29,"l":38.49,"n":34826,"o":38.89,"t":"2025-11-03T05:00:00Z","v":2133119,"vw":38.797921},{"c":38.61,"h":39.14,"l":38.23,"n":18971,"o":39.02,"t":"2025-11-04T05:00:00Z","v":1028127,"vw":38.660213},{"c":39.35,"h":39.755,"l":38.86,"n":20753,"o":39.71,"t":"2025-11-05T05:00:00Z","v":1448908,"vw":39.386832},{"c":38.21,"h":39.68,"l":38.18,"n":18571,"o":39.35,"t":"2025-11-06T05:00:00Z","v":1329827,"vw":38.489337},{"c":38.2,"h":38.59,"l":38,"n":18143,"o":38.14,"t":"2025-11-07T05:00:00Z","v":1325868,"vw":38.21209},{"c":38.12,"h":38.36,"l":37.12,"n":20986,"o":38.22,"t":"2025-11-10T05:00:00Z","v":1677824,"vw":37.877661},{"c":38.95,"h":39.07,"l":38.27,"n":16455,"o":38.46,"t":"2025-11-11T05:00:00Z","v":842624,"vw":38.856827},{"c":38.05,"h":39.14,"l":38.025,"n":15831,"o":38.84,"t":"2025-11-12T05:00:00Z","v":1143286,"vw":38.436825},{"c":38.49,"h":38.97,"l":38.11,"n":19546,"o":38.11,"t":"2025-11-13T05:00:00Z","v":1041906,"vw":38.653247},{"c":37.99,"h":38.43,"l":37.88,"n":17001,"o":38.43,"t":"2025-11-14T05:00:00Z","v":860111,"vw":38.059093},{"c":37.56,"h":37.855,"l":37.23,"n":16336,"o":37.78,"t":"2025-11-17T05:00:00Z","v":1188644,"vw":37.550724},{"c":37.92,"h":38.11,"l":37.16,"n":18017,"o":37.34,"t":"2025-11-18T05:00:00Z","v":1453759,"vw":37.847695},{"c":38.03,"h":38.13,"l":37.395,"n":18317,"o":37.77,"t":"2025-11-19T05:00:00Z","v":1255810,"vw":37.908531},{"c":38.47,"h":38.66,"l":37.72,"n":21920,"o":37.97,"t":"2025-11-20T05:00:00Z","v":1709942,"vw":38.38498},{"c":39.71,"h":40.48,"l":38.75,"n":23105,"o":38.84,"t":"2025-11-21T05:00:00Z","v":1560628,"vw":39.858069},{"c":38.49,"h":39.38,"l":38.42,"n":19598,"o":39.23,"t":"2025-11-24T05:00:00Z","v":1633007,"vw":38.772408},{"c":39.48,"h":39.63,"l":38.56,"n":15035,"o":38.86,"t":"2025-11-25T05:00:00Z","v":1054924,"vw":39.440059},{"c":39.55,"h":39.855,"l":39.41,"n":14135,"o":39.54,"t":"2025-11-26T05:00:00Z","v":1033343,"vw":39.602446},{"c":39.64,"h":39.86,"l":39.34,"n":8502,"o":39.49,"t":"2025-11-28T05:00:00Z","v":342583,"vw":39.707085},{"c":39.34,"h":39.67,"l":39.16,"n":16948,"o":39.36,"t":"2025-12-01T05:00:00Z","v":1035291,"vw":39.40464},{"c":39.22,"h":39.54,"l":38.86,"n":17974,"o":39.54,"t":"2025-12-02T05:00:00Z","v":959555,"vw":39.131024},{"c":39.26,"h":39.79,"l":39.17,"n":14074,"o":39.17,"t":"2025-12-03T05:00:00Z","v":933340,"vw":39.409949},{"c":38.56,"h":39.415,"l":38.53,"n":14254,"o":39.31,"t":"2025-12-04T05:00:00Z","v":962774,"vw":38.785494},{"c":38.69,"h":39.12,"l":38.4123,"n":14317,"o":38.52,"t":"2025-12-05T05:00:00Z","v":862948,"vw":38.717535},{"c":38.39,"h":38.74,"l":38.34,"n":17209,"o":38.54,"t":"2025-12-08T05:00:00Z","v":1016594,"vw":38.508061},{"c":38.14,"h":38.71,"l":37.72,"n":15722,"o":38.11,"t":"2025-12-09T05:00:00Z","v":1026350,"vw":38.286037},{"c":39.07,"h":39.25,"l":38.04,"n":18136,"o":38.18,"t":"2025-12-10T05:00:00Z","v":1303801,"vw":38.747362},{"c":39.2,"h":39.255,"l":38.77,"n":19451,"o":39,"t":"2025-12-11T05:00:00Z","v":1088135,"vw":39.111787},{"c":40.04,"h":40.39,"l":39.47,"n":19295,"o":39.49,"t":"2025-12-12T05:00:00Z","v":1259366,"vw":39.987142},{"c":40.4,"h":40.49,"l":39.401,"n":16608,"o":40.07,"t":"2025-12-15T05:00:00Z","v":957299,"vw":40.244912},{"c":40.58,"h":40.65,"l":39.9816,"n":15097,"o":40.57,"t":"2025-12-16T05:00:00Z","v":810295,"vw":40.503705},{"c":41.04,"h":41.29,"l":40.48,"n":13691,"o":40.48,"t":"2025-12-17T05:00:00Z","v":841008,"vw":41.028882},{"c":41.19,"h":41.785,"l":41.005,"n":13876,"o":41.03,"t":"2025-12-18T05:00:00Z","v":778279,"vw":41.277328},{"c":40.85,"h":41.23,"l":40.8151,"n":11787,"o":41.08,"t":"2025-12-19T05:00:00Z","v":1108965,"vw":40.91404},{"c":40.97,"h":41.3,"l":40.67,"n":11355,"o":40.76,"t":"2025-12-22T05:00:00Z","v":545142,"vw":41.039715},{"c":40.68,"h":41.05,"l":40.43,"n":13769,"o":41.05,"t":"2025-12-23T05:00:00Z","v":991898,"vw":40.665757},{"c":40.83,"h":40.88,"l":40.55,"n":4848,"o":40.64,"t":"2025-12-24T05:00:00Z","v":260900,"vw":40.785871},{"c":40.87,"h":41.05,"l":40.62,"n":8684,"o":40.62,"t":"2025-12-26T05:00:00Z","v":377475,"vw":40.817761},{"c":41,"h":41.16,"l":40.5,"n":15382,"o":40.85,"t":"2025-12-29T05:00:00Z","v":1034636,"vw":40.889446},{"c":40.65,"h":41.13,"l":40.58,"n":12636,"o":40.9,"t":"2025-12-30T05:00:00Z","v":648324,"vw":40.710041},{"c":40.37,"h":40.795,"l":40.335,"n":10834,"o":40.55,"t":"2025-12-31T05:00:00Z","v":643314,"vw":40.442036},{"c":41.25,"h":41.43,"l":40.155,"n":13463,"o":40.43,"t":"2026-01-02T05:00:00Z","v":710684,"vw":41.068904},{"c":41.54,"h":41.95,"l":40.83,"n":15292,"o":41.08,"t":"2026-01-05T05:00:00Z","v":944298,"vw":41.621868},{"c":41.92,"h":41.995,"l":41.33,"n":15567,"o":41.37,"t":"2026-01-06T05:00:00Z","v":1001804,"vw":41.804358},{"c":40.73,"h":42.55,"l":40.43,"n":17196,"o":42.1,"t":"2026-01-07T05:00:00Z","v":1160531,"vw":40.757421},{"c":42.08,"h":42.13,"l":40.45,"n":19842,"o":40.46,"t":"2026-01-08T05:00:00Z","v":1170621,"vw":41.847673},{"c":42.73,"h":42.8,"l":41.705,"n":14504,"o":41.95,"t":"2026-01-09T05:00:00Z","v":816040,"vw":42.499199},{"c":43.04,"h":43.72,"l":42.4,"n":18029,"o":43.72,"t":"2026-01-12T05:00:00Z","v":931911,"vw":42.958926},{"c":42.47,"h":43.36,"l":42.36,"n":12937,"o":43.12,"t":"2026-01-13T05:00:00Z","v":841066,"vw":42.607168},{"c":42.87,"h":43.09,"l":42.465,"n":14519,"o":42.49,"t":"2026-01-14T05:00:00Z","v":723565,"vw":42.812168},{"c":42.75,"h":42.84,"l":41.77,"n":16898,"o":42.21,"t":"2026-01-15T05:00:00Z","v":794026,"vw":42.615822},{"c":42.86,"h":42.93,"l":42.41,"n":11624,"o":42.67,"t":"2026-01-16T05:00:00Z","v":538522,"vw":42.772186},{"c":42.05,"h":42.64,"l":41.97,"n":13472,"o":42.44,"t":"2026-01-20T05:00:00Z","v":631535,"vw":42.162026},{"c":42.77,"h":42.87,"l":41.79,"n":14670,"o":42.32,"t":"2026-01-21T05:00:00Z","v":754061,"vw":42.591142},{"c":43.16,"h":43.255,"l":42.58,"n":14886,"o":42.81,"t":"2026-01-22T05:00:00Z","v":783262,"vw":43.096497},{"c":43.37,"h":43.43,"l":42.87,"n":15233,"o":43.14,"t":"2026-01-23T05:00:00Z","v":693582,"vw":43.217035},{"c":43.25,"h":43.75,"l":43.145,"n":15064,"o":43.29,"t":"2026-01-26T05:00:00Z","v":771538,"vw":43.308916},{"c":42.65,"h":43.28,"l":42.35,"n":13956,"o":42.99,"t":"2026-01-27T05:00:00Z","v":690843,"vw":42.659869},{"c":42.38,"h":43.04,"l":42.165,"n":15044,"o":42.62,"t":"2026-01-28T05:00:00Z","v":754324,"vw":42.527153},{"c":42.71,"h":42.99,"l":41.98,"n":17388,"o":42.86,"t":"2026-01-29T05:00:00Z","v":867014,"vw":42.497731},{"c":43.15,"h":43.31,"l":42.18,"n":17802,"o":42.5,"t":"2026-01-30T05:00:00Z","v":1376763,"vw":43.038083},{"c":43.19,"h":43.68,"l":42.945,"n":16777,"o":42.96,"t":"2026-02-02T05:00:00Z","v":883904,"vw":43.278177},{"c":43.76,"h":44.34,"l":43.21,"n":19487,"o":43.31,"t":"2026-02-03T05:00:00Z","v":1165439,"vw":43.908144},{"c":47.97,"h":47.99,"l":44.96,"n":35704,"o":45.39,"t":"2026-02-04T05:00:00Z","v":2346259,"vw":47.363773},{"c":48.87,"h":49.18,"l":47.795,"n":31705,"o":48,"t":"2026-02-05T05:00:00Z","v":1911326,"vw":48.858038},{"c":48.89,"h":49.55,"l":48.85,"n":25950,"o":49.16,"t":"2026-02-06T05:00:00Z","v":1658691,"vw":49.040883},{"c":48.68,"h":48.95,"l":48.14,"n":21579,"o":48.72,"t":"2026-02-09T05:00:00Z","v":991128,"vw":48.601084},{"c":48.78,"h":49.34,"l":48.62,"n":20522,"o":48.85,"t":"2026-02-10T05:00:00Z","v":1476094,"vw":48.94388},{"c":48.48,"h":49.28,"l":48.25,"n":20216,"o":48.85,"t":"2026-02-11T05:00:00Z","v":1299920,"vw":48.619416},{"c":48.64,"h":49.38,"l":48.5,"n":18523,"o":48.5,"t":"2026-02-12T05:00:00Z","v":1126654,"vw":48.798233},{"c":48.65,"h":49.41,"l":48.51,"n":15256,"o":48.51,"t":"2026-02-13T05:00:00Z","v":1270040,"vw":48.780199},{"c":48.24,"h":49.09,"l":48.2,"n":16609,"o":48.76,"t":"2026-02-17T05:00:00Z","v":1207700,"vw":48.427739},{"c":48.23,"h":48.54,"l":47.975,"n":18172,"o":48.33,"t":"2026-02-18T05:00:00Z","v":1288356,"vw":48.202344},{"c":47.97,"h":48.48,"l":47.47,"n":15908,"o":48.11,"t":"2026-02-19T05:00:00Z","v":930387,"vw":47.902848},{"c":48.42,"h":48.45,"l":47.68,"n":14812,"o":48,"t":"2026-02-20T05:00:00Z","v":1071538,"vw":48.283163},{"c":48.33,"h":48.41,"l":47.52,"n":13873,"o":47.92,"t":"2026-02-23T05:00:00Z","v":635881,"vw":48.071396},{"c":48.44,"h":48.98,"l":48.26,"n":15109,"o":48.44,"t":"2026-02-24T05:00:00Z","v":1061243,"vw":48.443982},{"c":47.87,"h":48.74,"l":47.16,"n":13727,"o":48.74,"t":"2026-02-25T05:00:00Z","v":658994,"vw":47.76292},{"c":47.48,"h":48.02,"l":47,"n":14432,"o":47.94,"t":"2026-02-26T05:00:00Z","v":809045,"vw":47.444897},{"c":48.05,"h":48.125,"l":47.01,"n":13804,"o":47.23,"t":"2026-02-27T05:00:00Z","v":753315,"vw":47.876071},{"c":48.53,"h":48.68,"l":47.31,"n":18195,"o":47.78,"t":"2026-03-02T05:00:00Z","v":1235051,"vw":48.367627},{"c":47.5,"h":47.585,"l":46.47,"n":12514,"o":47.46,"t":"2026-03-03T05:00:00Z","v":584084,"vw":47.324096},{"c":46.79,"h":47.39,"l":46.19,"n":13190,"o":47.39,"t":"2026-03-04T05:00:00Z","v":853577,"vw":46.72434},{"c":45.86,"h":46.47,"l":45.552,"n":15413,"o":46.47,"t":"2026-03-05T05:00:00Z","v":1023216,"vw":45.916493},{"c":44.41,"h":45.7,"l":43.95,"n":15185,"o":45.17,"t":"2026-03-06T05:00:00Z","v":671431,"vw":44.453587},{"c":44.18,"h":44.22,"l":43.04,"n":20027,"o":43.79,"t":"2026-03-09T04:00:00Z","v":989735,"vw":43.954999},{"c":43.1,"h":44.17,"l":43.07,"n":17130,"o":44.17,"t":"2026-03-10T04:00:00Z","v":917225,"vw":43.299202},{"c":42.07,"h":43.02,"l":42.02,"n":14357,"o":43.02,"t":"2026-03-11T04:00:00Z","v":604548,"vw":42.245097},{"c":41,"h":42.22,"l":40.8,"n":18266,"o":41.68,"t":"2026-03-12T04:00:00Z","v":970143,"vw":41.350474},{"c":41.62,"h":41.7,"l":40.89,"n":14229,"o":41.47,"t":"2026-03-13T04:00:00Z","v":938675,"vw":41.491038},{"c":42.28,"h":42.47,"l":41.725,"n":17370,"o":41.96,"t":"2026-03-16T04:00:00Z","v":795831,"vw":42.234303},{"c":42.1,"h":42.54,"l":41.96,"n":13500,"o":42.51,"t":"2026-03-17T04:00:00Z","v":704868,"vw":42.176802},{"c":40.25,"h":41.82,"l":40.24,"n":14731,"o":41.64,"t":"2026-03-18T04:00:00Z","v":835782,"vw":40.558163},{"c":39.08,"h":40.13,"l":38.35,"n":16451,"o":40.04,"t":"2026-03-19T04:00:00Z","v":905872,"vw":39.036008},{"c":38.06,"h":39.16,"l":37.94,"n":19793,"o":39.09,"t":"2026-03-20T04:00:00Z","v":2074108,"vw":38.200796},{"c":38.52,"h":39,"l":38.36,"n":16771,"o":39,"t":"2026-03-23T04:00:00Z","v":1059257,"vw":38.588702},{"c":38.96,"h":39.275,"l":37.93,"n":13491,"o":37.94,"t":"2026-03-24T04:00:00Z","v":748734,"vw":38.948748},{"c":39.42,"h":39.45,"l":38.45,"n":13963,"o":39.38,"t":"2026-03-25T04:00:00Z","v":737032,"vw":39.281124},{"c":38.8,"h":39.59,"l":38.6,"n":14569,"o":39.11,"t":"2026-03-26T04:00:00Z","v":852035,"vw":38.97324},{"c":38.08,"h":38.92,"l":37.98,"n":13540,"o":38.68,"t":"2026-03-27T04:00:00Z","v":917221,"vw":38.456395},{"c":37.88,"h":38.33,"l":37.325,"n":14655,"o":38.33,"t":"2026-03-30T04:00:00Z","v":808571,"vw":37.885789},{"c":38.8,"h":39.245,"l":38.05,"n":15911,"o":38.4,"t":"2026-03-31T04:00:00Z","v":825435,"vw":38.722978},{"c":39.82,"h":39.88,"l":38.83,"n":15911,"o":39.47,"t":"2026-04-01T04:00:00Z","v":886624,"vw":39.675284},{"c":39.48,"h":39.84,"l":38.9,"n":14356,"o":39.33,"t":"2026-04-02T04:00:00Z","v":634288,"vw":39.318539},{"c":39.45,"h":39.585,"l":38.99,"n":11372,"o":39.03,"t":"2026-04-06T04:00:00Z","v":631531,"vw":39.411748},{"c":39.38,"h":39.64,"l":38.94,"n":13445,"o":39.15,"t":"2026-04-07T04:00:00Z","v":663360,"vw":39.347001},{"c":41.31,"h":41.36,"l":40.54,"n":15224,"o":40.54,"t":"2026-04-08T04:00:00Z","v":1008966,"vw":41.135004},{"c":41.78,"h":41.89,"l":40.9,"n":12440,"o":40.9,"t":"2026-04-09T04:00:00Z","v":639219,"vw":41.666405},{"c":41.48,"h":42.24,"l":41.27,"n":10722,"o":41.94,"t":"2026-04-10T04:00:00Z","v":431561,"vw":41.582166},{"c":41.87,"h":41.91,"l":40.85,"n":11549,"o":41.32,"t":"2026-04-13T04:00:00Z","v":740004,"vw":41.719836},{"c":41.47,"h":42.02,"l":41.28,"n":10984,"o":41.81,"t":"2026-04-14T04:00:00Z","v":508931,"vw":41.515256},{"c":40.62,"h":41.34,"l":40.14,"n":16583,"o":41.28,"t":"2026-04-15T04:00:00Z","v":848914,"vw":40.508949},{"c":40.81,"h":41.05,"l":40.52,"n":14201,"o":40.52,"t":"2026-04-16T04:00:00Z","v":768664,"vw":40.842698},{"c":41.99,"h":42.36,"l":40.841,"n":19038,"o":41.08,"t":"2026-04-17T04:00:00Z","v":1122200,"vw":41.952161},{"c":41.73,"h":42.14,"l":41.37,"n":12591,"o":41.85,"t":"2026-04-20T04:00:00Z","v":697672,"vw":41.793201},{"c":40.73,"h":41.8999,"l":40.62,"n":10712,"o":41.75,"t":"2026-04-21T04:00:00Z","v":460520,"vw":40.940087},{"c":39.42,"h":40.88,"l":38.98,"n":14474,"o":40.88,"t":"2026-04-22T04:00:00Z","v":657658,"vw":39.516162},{"c":39.73,"h":40.26,"l":39.4456,"n":11936,"o":39.76,"t":"2026-04-23T04:00:00Z","v":536173,"vw":39.827825},{"c":39.02,"h":39.56,"l":38.805,"n":11563,"o":39.56,"t":"2026-04-24T04:00:00Z","v":570581,"vw":39.018584},{"c":39.08,"h":39.67,"l":39.055,"n":12789,"o":39.1,"t":"2026-04-27T04:00:00Z","v":616736,"vw":39.19557},{"c":38.78,"h":39.61,"l":38.5,"n":15694,"o":39.35,"t":"2026-04-28T04:00:00Z","v":707204,"vw":38.784478},{"c":39.55,"h":42.11,"l":39.24,"n":26122,"o":39.91,"t":"2026-04-29T04:00:00Z","v":1388389,"vw":40.020003},{"c":40.55,"h":41.22,"l":39.01,"n":23402,"o":39.01,"t":"2026-04-30T04:00:00Z","v":1507498,"vw":40.598312},{"c":39.72,"h":41.33,"l":39.69,"n":15665,"o":40.83,"t":"2026-05-01T04:00:00Z","v":905075,"vw":39.974401},{"c":39.3,"h":39.98,"l":39.0201,"n":14779,"o":39.65,"t":"2026-05-04T04:00:00Z","v":711246,"vw":39.377204},{"c":39.45,"h":40.08,"l":38.665,"n":16960,"o":40.08,"t":"2026-05-05T04:00:00Z","v":776684,"vw":39.508988},{"c":40.5,"h":41.305,"l":40.2,"n":15376,"o":40.2,"t":"2026-05-06T04:00:00Z","v":747699,"vw":40.664899},{"c":40.26,"h":40.97,"l":40.24,"n":13763,"o":40.54,"t":"2026-05-07T04:00:00Z","v":740266,"vw":40.414194},{"c":40.26,"h":40.91,"l":39.825,"n":14389,"o":40.45,"t":"2026-05-08T04:00:00Z","v":696066,"vw":40.469751},{"c":39.6,"h":40.775,"l":39.34,"n":10328,"o":40.36,"t":"2026-05-11T04:00:00Z","v":632241,"vw":39.641427},{"c":39.31,"h":39.74,"l":39.2,"n":14010,"o":39.59,"t":"2026-05-12T04:00:00Z","v":792213,"vw":39.411097},{"c":39.15,"h":39.8999,"l":38.98,"n":15074,"o":39.46,"t":"2026-05-13T04:00:00Z","v":741892,"vw":39.24766},{"c":38.59,"h":39.52,"l":38.58,"n":12440,"o":39.46,"t":"2026-05-14T04:00:00Z","v":635009,"vw":38.870087},{"c":36.63,"h":38.695,"l":36.525,"n":14249,"o":38.56,"t":"2026-05-15T04:00:00Z","v":912680,"vw":37.111254},{"c":37.49,"h":37.84,"l":36.8,"n":14709,"o":36.8,"t":"2026-05-18T04:00:00Z","v":893744,"vw":37.480862},{"c":37.09,"h":37.63,"l":36.573,"n":14092,"o":37.26,"t":"2026-05-19T04:00:00Z","v":738668,"vw":37.185473},{"c":38.09,"h":38.3,"l":36.615,"n":13765,"o":37.05,"t":"2026-05-20T04:00:00Z","v":901421,"vw":37.736517},{"c":37.99,"h":38.34,"l":36.5,"n":12218,"o":37.63,"t":"2026-05-21T04:00:00Z","v":696933,"vw":37.959214},{"c":37.91,"h":38.19,"l":37.27,"n":11537,"o":38.04,"t":"2026-05-22T04:00:00Z","v":797321,"vw":37.79793},{"c":38,"h":38.63,"l":37.71,"n":13087,"o":38.12,"t":"2026-05-26T04:00:00Z","v":696837,"vw":38.039338},{"c":37.99,"h":38.94,"l":37.88,"n":15180,"o":38.46,"t":"2026-05-27T04:00:00Z","v":887986,"vw":38.118806},{"c":38,"h":38.1,"l":37.2406,"n":11210,"o":37.33,"t":"2026-05-28T04:00:00Z","v":688060,"vw":37.954261},{"c":37.56,"h":38,"l":37.465,"n":12430,"o":37.72,"t":"2026-05-29T04:00:00Z","v":1150100,"vw":37.645506},{"c":36.5,"h":37.01,"l":36.2,"n":14643,"o":37,"t":"2026-06-01T04:00:00Z","v":964855,"vw":36.497413},{"c":36.83,"h":37.09,"l":36.505,"n":14653,"o":36.58,"t":"2026-06-02T04:00:00Z","v":843239,"vw":36.81526},{"c":36.24,"h":37.095,"l":36.23,"n":14587,"o":36.5,"t":"2026-06-03T04:00:00Z","v":618527,"vw":36.466754},{"c":36.28,"h":37.01,"l":35.68,"n":17093,"o":36.88,"t":"2026-06-04T04:00:00Z","v":934185,"vw":36.140382},{"c":36.63,"h":36.77,"l":36.185,"n":14258,"o":36.29,"t":"2026-06-05T04:00:00Z","v":834574,"vw":36.506038},{"c":36.66,"h":36.79,"l":36.08,"n":15503,"o":36.33,"t":"2026-06-08T04:00:00Z","v":1063229,"vw":36.643593},{"c":38.7,"h":39.0223,"l":37,"n":21272,"o":37.1,"t":"2026-06-09T04:00:00Z","v":1359216,"vw":38.481047},{"c":39.36,"h":39.95,"l":38.45,"n":16248,"o":38.82,"t":"2026-06-10T04:00:00Z","v":1263883,"vw":39.367965},{"c":40.22,"h":40.51,"l":39.17,"n":18877,"o":39.57,"t":"2026-06-11T04:00:00Z","v":986819,"vw":39.962675},{"c":40.91,"h":41.17,"l":40.37,"n":11466,"o":40.63,"t":"2026-06-12T04:00:00Z","v":545398,"vw":40.921888},{"c":40.74,"h":42.175,"l":40.72,"n":17266,"o":41.43,"t":"2026-06-15T04:00:00Z","v":1170475,"vw":40.990586},{"c":41.66,"h":41.91,"l":41.07,"n":11490,"o":41.07,"t":"2026-06-16T04:00:00Z","v":679406,"vw":41.667669},{"c":41.87,"h":42.715,"l":41.5,"n":15094,"o":41.63,"t":"2026-06-17T04:00:00Z","v":857562,"vw":42.043576},{"c":41.65,"h":42.96,"l":41.63,"n":12612,"o":42.1,"t":"2026-06-18T04:00:00Z","v":1193078,"vw":41.912954},{"c":41.47,"h":42.025,"l":41.14,"n":10739,"o":41.58,"t":"2026-06-22T04:00:00Z","v":538691,"vw":41.482146},{"c":42.25,"h":42.69,"l":41.235,"n":12979,"o":41.49,"t":"2026-06-23T04:00:00Z","v":803460,"vw":42.327339},{"c":44.67,"h":44.98,"l":42.69,"n":23988,"o":42.71,"t":"2026-06-24T04:00:00Z","v":1319807,"vw":44.473238},{"c":45.33,"h":45.8,"l":44.69,"n":16277,"o":44.96,"t":"2026-06-25T04:00:00Z","v":897599,"vw":45.237215},{"c":46.23,"h":46.36,"l":44.78,"n":18865,"o":45.28,"t":"2026-06-26T04:00:00Z","v":1465120,"vw":46.092644},{"c":46.26,"h":46.515,"l":45.085,"n":16600,"o":45.68,"t":"2026-06-29T04:00:00Z","v":853643,"vw":46.018245},{"c":46.39,"h":46.84,"l":45.3001,"n":15221,"o":46.03,"t":"2026-06-30T04:00:00Z","v":952711,"vw":46.444023},{"c":46.11,"h":46.96,"l":45.95,"n":15594,"o":46.25,"t":"2026-07-01T04:00:00Z","v":853321,"vw":46.344922},{"c":46.39,"h":46.81,"l":45.69,"n":19741,"o":46.49,"t":"2026-07-02T04:00:00Z","v":1089880,"vw":46.150919},{"c":46.17,"h":46.4,"l":45.17,"n":15743,"o":46.29,"t":"2026-07-06T04:00:00Z","v":871825,"vw":46.065673},{"c":45.18,"h":47.13,"l":45.18,"n":18239,"o":46.38,"t":"2026-07-07T04:00:00Z","v":1102709,"vw":45.645159},{"c":44.01,"h":44.72,"l":43.15,"n":15885,"o":44.72,"t":"2026-07-08T04:00:00Z","v":976877,"vw":43.875265},{"c":44.01,"h":44.87,"l":43.98,"n":12803,"o":44.47,"t":"2026-07-09T04:00:00Z","v":685080,"vw":44.249441},{"c":44.98,"h":45.505,"l":43.94,"n":14354,"o":44.28,"t":"2026-07-10T04:00:00Z","v":756468,"vw":45.124407},{"c":44.94,"h":45.615,"l":44.34,"n":16923,"o":45.23,"t":"2026-07-13T04:00:00Z","v":1020560,"vw":44.98841},{"c":44.71,"h":45.18,"l":44.25,"n":15716,"o":45.18,"t":"2026-07-14T04:00:00Z","v":1253255,"vw":44.617616},{"c":45.58,"h":46.14,"l":44.82,"n":14771,"o":45.23,"t":"2026-07-15T04:00:00Z","v":740798,"vw":45.614196},{"c":47.4,"h":47.45,"l":45.72,"n":18058,"o":45.84,"t":"2026-07-16T04:00:00Z","v":1229021,"vw":47.240309},{"c":47.18,"h":48.3,"l":46.7,"n":17512,"o":47.96,"t":"2026-07-17T04:00:00Z","v":1342804,"vw":47.101904},{"c":46.07,"h":47.355,"l":45.98,"n":21801,"o":47.1,"t":"2026-07-20T04:00:00Z","v":1406230,"vw":46.23884},{"c":45.62,"h":46.71,"l":45.045,"n":23213,"o":46.36,"t":"2026-07-21T04:00:00Z","v":1968367,"vw":45.850128},{"c":45.53,"h":46.245,"l":45.365,"n":21983,"o":45.92,"t":"2026-07-22T04:00:00Z","v":1878462,"vw":45.800327},{"c":45.46,"h":45.755,"l":45.12,"n":18732,"o":45.29,"t":"2026-07-23T04:00:00Z","v":1123818,"vw":45.393003},{"c":46.43,"h":46.44,"l":44.43,"n":28196,"o":44.43,"t":"2026-07-24T04:00:00Z","v":3685051,"vw":45.826875},{"c":46.58,"h":47.31,"l":46.21,"n":30563,"o":46.78,"t":"2026-07-27T04:00:00Z","v":2441441,"vw":46.563505},{"c":48.01,"h":48.13,"l":47.39,"n":28553,"o":47.46,"t":"2026-07-28T04:00:00Z","v":1952030,"vw":47.832654},{"c":42.65,"h":45.755,"l":40.57,"n":49330,"o":45.09,"t":"2026-07-29T04:00:00Z","v":3738318,"vw":42.256239},{"c":41.06,"h":42.99,"l":40.645,"n":45407,"o":42.65,"t":"2026-07-30T04:00:00Z","v":2943182,"vw":41.210669},{"c":39.98,"h":40.98,"l":39.83,"n":27017,"o":40.69,"t":"2026-07-31T04:00:00Z","v":2083122,"vw":40.145755},{"c":41.37,"h":41.53,"l":40.35,"n":22675,"o":40.63,"t":"2026-08-03T04:00:00Z","v":1575218,"vw":41.186307},{"c":42.32,"h":42.43,"l":41.15,"n":18395,"o":41.32,"t":"2026-08-04T04:00:00Z","v":998860,"vw":42.199179},{"c":42.66,"h":42.71,"l":41.95,"n":14159,"o":42.38,"t":"2026-08-05T04:00:00Z","v":857751,"vw":42.532506},{"c":41.54,"h":42.92,"l":41.51,"n":15119,"o":42.86,"t":"2026-08-06T04:00:00Z","v":779452,"vw":41.786689},{"c":41.71,"h":42.1,"l":41.2,"n":14428,"o":41.32,"t":"2026-08-07T04:00:00Z","v":717079,"vw":41.782444},{"c":41.15,"h":41.9,"l":40.53,"n":14950,"o":41.9,"t":"2026-08-10T04:00:00Z","v":723944,"vw":40.979035},{"c":41.17,"h":41.71,"l":40.99,"n":16924,"o":40.99,"t":"2026-08-11T04:00:00Z","v":1352422,"vw":41.304353},{"c":40.67,"h":41.32,"l":40.23,"n":13874,"o":41.25,"t":"2026-08-12T04:00:00Z","v":714162,"vw":40.703608},{"c":42.17,"h":42.6899,"l":41.57,"n":17088,"o":41.57,"t":"2026-08-13T04:00:00Z","v":956294,"vw":42.076758},{"c":42.48,"h":42.52,"l":41.44,"n":12040,"o":41.97,"t":"2026-08-14T04:00:00Z","v":745007,"vw":42.284092},{"c":41.67,"h":42.22,"l":41.6,"n":14815,"o":42.22,"t":"2026-08-17T04:00:00Z","v":770615,"vw":41.817203},{"c":41.12,"h":41.96,"l":41.07,"n":17200,"o":41.72,"t":"2026-08-18T04:00:00Z","v":1407082,"vw":41.510072},{"c":41.19,"h":42.25,"l":41.075,"n":12412,"o":41.53,"t":"2026-08-19T04:00:00Z","v":751073,"vw":41.38798},{"c":41.12,"h":41.23,"l":40.51,"n":12795,"o":40.57,"t":"2026-08-20T04:00:00Z","v":672785,"vw":41.031819},{"c":42.39,"h":42.41,"l":41.16,"n":10673,"o":41.55,"t":"2026-08-21T04:00:00Z","v":589375,"vw":42.134523},{"c":42.5,"h":43.25,"l":42.25,"n":14880,"o":43.25,"t":"2026-08-24T04:00:00Z","v":977847,"vw":42.576165},{"c":42.66,"h":42.72,"l":41.88,"n":10549,"o":42.72,"t":"2026-08-25T04:00:00Z","v":517240,"vw":42.529992},{"c":42.97,"h":43.56,"l":42.82,"n":10944,"o":42.99,"t":"2026-08-26T04:00:00Z","v":709781,"vw":42.977176},{"c":41.85,"h":42.765,"l":41.76,"n":11869,"o":42.38,"t":"2026-08-27T04:00:00Z","v":698659,"vw":42.095135},{"c":42.1,"h":42.77,"l":41.82,"n":9021,"o":42.2,"t":"2026-08-28T04:00:00Z","v":552367,"vw":42.121134},{"c":41.54,"h":42.1675,"l":41.32,"n":10324,"o":41.83,"t":"2026-08-31T04:00:00Z","v":1063144,"vw":41.572798},{"c":41.41,"h":41.98,"l":41.04,"n":15830,"o":41.27,"t":"2026-09-01T04:00:00Z","v":1120312,"vw":41.471496},{"c":41.33,"h":42.63,"l":41.22,"n":16730,"o":41.61,"t":"2026-09-02T04:00:00Z","v":1368161,"vw":41.817651},{"c":41.51,"h":41.73,"l":40.48,"n":19648,"o":41.59,"t":"2026-09-03T04:00:00Z","v":2897662,"vw":41.266334},{"c":41.18,"h":41.46,"l":40.84,"n":13914,"o":41.16,"t":"2026-09-04T04:00:00Z","v":765987,"vw":41.192399},{"c":39.31,"h":40.71,"l":39.26,"n":19438,"o":40.6,"t":"2026-09-08T04:00:00Z","v":1057814,"vw":39.559165},{"c":38.35,"h":39.14,"l":38.12,"n":19945,"o":39.14,"t":"2026-09-09T04:00:00Z","v":1103129,"vw":38.386788},{"c":38.57,"h":38.59,"l":37.6,"n":16532,"o":38.23,"t":"2026-09-10T04:00:00Z","v":1059594,"vw":38.358569},{"c":38.63,"h":39.2714,"l":38.48,"n":12306,"o":39.15,"t":"2026-09-11T04:00:00Z","v":734878,"vw":38.748213},{"c":39.02,"h":39.27,"l":38.575,"n":14570,"o":38.65,"t":"2026-09-14T04:00:00Z","v":849953,"vw":39.021824},{"c":38.4,"h":38.75,"l":38.16,"n":13167,"o":38.75,"t":"2026-09-15T04:00:00Z","v":848182,"vw":38.423482},{"c":38.56,"h":39.78,"l":38.16,"n":15958,"o":38.65,"t":"2026-09-16T04:00:00Z","v":890794,"vw":38.693661},{"c":38,"h":39.08,"l":37.93,"n":17957,"o":39.08,"t":"2026-09-17T04:00:00Z","v":1197343,"vw":38.115969},{"c":37.19,"h":37.845,"l":37.18,"n":14760,"o":37.73,"t":"2026-09-18T04:00:00Z","v":1625805,"vw":37.349347},{"c":37.09,"h":37.67,"l":36.905,"n":23057,"o":37.64,"t":"2026-09-21T04:00:00Z","v":2087327,"vw":37.150555},{"c":37.45,"h":37.95,"l":37.25,"n":21598,"o":37.83,"t":"2026-09-22T04:00:00Z","v":1449059,"vw":37.459577},{"c":37.15,"h":37.55,"l":36.9,"n":18315,"o":37.2,"t":"2026-09-23T04:00:00Z","v":1058153,"vw":37.216105},{"c":35.45,"h":37.225,"l":35.26,"n":28992,"o":37.03,"t":"2026-09-24T04:00:00Z","v":2964135,"vw":35.739655},{"c":35.91,"h":36.05,"l":35.235,"n":20494,"o":35.54,"t":"2026-09-25T04:00:00Z","v":2060922,"vw":35.794988},{"c":35.95,"h":36.26,"l":35.25,"n":19402,"o":35.69,"t":"2026-09-28T04:00:00Z","v":1758758,"vw":35.800229},{"c":35.09,"h":36.02,"l":35.01,"n":14696,"o":35.58,"t":"2026-09-29T04:00:00Z","v":1109552,"vw":35.309173},{"c":34.75,"h":35.24,"l":34.64,"n":13336,"o":35.16,"t":"2026-09-30T04:00:00Z","v":1011488,"vw":34.898067},{"c":34.77,"h":34.93,"l":33.92,"n":21983,"o":34.54,"t":"2026-10-01T04:00:00Z","v":1431030,"vw":34.684414},{"c":34.87,"h":35.27,"l":34.775,"n":16252,"o":35.12,"t":"2026-10-02T04:00:00Z","v":899609,"vw":35.006677},{"c":34.99,"h":35.13,"l":33.7,"n":17923,"o":33.7,"t":"2026-10-05T04:00:00Z","v":1347375,"vw":34.913251},{"c":35.21,"h":35.55,"l":33.76,"n":15936,"o":33.76,"t":"2026-10-06T04:00:00Z","v":1201055,"vw":35.223429},{"c":35.05,"h":35.255,"l":34.54,"n":15712,"o":35,"t":"2026-10-07T04:00:00Z","v":872170,"vw":35.00032},{"c":35.8,"h":35.91,"l":34.5958,"n":19498,"o":34.83,"t":"2026-10-08T04:00:00Z","v":1786632,"vw":35.568975},{"c":35.44,"h":35.98,"l":35.3,"n":15109,"o":35.6,"t":"2026-10-09T04:00:00Z","v":868491,"vw":35.467677},{"c":35.23,"h":35.745,"l":35.075,"n":12808,"o":35.34,"t":"2026-10-12T04:00:00Z","v":886517,"vw":35.358437},{"c":35.57,"h":35.84,"l":34.89,"n":11811,"o":35.62,"t":"2026-10-13T04:00:00Z","v":850884,"vw":35.437501},{"c":35.81,"h":35.86,"l":35.32,"n":12617,"o":35.38,"t":"2026-10-14T04:00:00Z","v":718397,"vw":35.711906},{"c":37.47,"h":37.58,"l":36.4,"n":17230,"o":36.4,"t":"2026-10-15T04:00:00Z","v":1050614,"vw":37.359916},{"c":37.8,"h":38.25,"l":37.445,"n":12564,"o":37.74,"t":"2026-10-16T04:00:00Z","v":798956,"vw":37.757982},{"c":40.06,"h":41.145,"l":38.615,"n":32309,"o":38.8,"t":"2026-10-19T04:00:00Z","v":2367624,"vw":40.197754},{"c":39.9,"h":40.68,"l":39.23,"n":31580,"o":40.07,"t":"2026-10-20T04:00:00Z","v":1920754,"vw":39.831731},{"c":38.96,"h":39.84,"l":38.53,"n":20488,"o":39.84,"t":"2026-10-21T04:00:00Z","v":1420655,"vw":38.949004},{"c":39.76,"h":40.105,"l":38.9,"n":20345,"o":38.9,"t":"2026-10-22T04:00:00Z","v":1375497,"vw":39.795418}],"volatilityBars":[{"c":37.19,"h":37.67,"l":37.19,"n":111,"o":37.64,"t":"2026-09-21T13:30:00Z","v":6236,"vw":37.455008},{"c":37.2,"h":37.22,"l":37.19,"n":107,"o":37.19,"t":"2026-09-21T13:45:00Z","v":4644,"vw":37.193698},{"c":37.28,"h":37.345,"l":37.18,"n":249,"o":37.28,"t":"2026-09-21T14:00:00Z","v":5873,"vw":37.275931},{"c":37.465,"h":37.465,"l":37.345,"n":408,"o":37.36,"t":"2026-09-21T14:15:00Z","v":20836,"vw":37.40998},{"c":37.43,"h":37.49,"l":37.4,"n":604,"o":37.49,"t":"2026-09-21T14:30:00Z","v":44712,"vw":37.42621},{"c":37.44,"h":37.54,"l":37.41,"n":701,"o":37.43,"t":"2026-09-21T14:45:00Z","v":66628,"vw":37.480667},{"c":37.43,"h":37.45,"l":37.34,"n":513,"o":37.445,"t":"2026-09-21T15:00:00Z","v":23712,"vw":37.410007},{"c":37.42,"h":37.5152,"l":37.42,"n":475,"o":37.45,"t":"2026-09-21T15:15:00Z","v":19835,"vw":37.471913},{"c":37.415,"h":37.48,"l":37.39,"n":523,"o":37.42,"t":"2026-09-21T15:30:00Z","v":40537,"vw":37.430877},{"c":37.35,"h":37.42,"l":37.32,"n":540,"o":37.42,"t":"2026-09-21T15:45:00Z","v":34548,"vw":37.386582},{"c":37.46,"h":37.5,"l":37.355,"n":603,"o":37.36,"t":"2026-09-21T16:00:00Z","v":57210,"vw":37.425369},{"c":37.44,"h":37.47,"l":37.35,"n":536,"o":37.46,"t":"2026-09-21T16:15:00Z","v":50548,"vw":37.422541},{"c":37.38,"h":37.51,"l":37.37,"n":530,"o":37.44,"t":"2026-09-21T16:30:00Z","v":35980,"vw":37.445524},{"c":37.35,"h":37.41,"l":37.3475,"n":325,"o":37.39,"t":"2026-09-21T16:45:00Z","v":13053,"vw":37.378187},{"c":37.41,"h":37.43,"l":37.3,"n":359,"o":37.34,"t":"2026-09-21T17:00:00Z","v":21249,"vw":37.384944},{"c":37.3286,"h":37.43,"l":37.3286,"n":644,"o":37.4,"t":"2026-09-21T17:15:00Z","v":46641,"vw":37.401191},{"c":37.2,"h":37.33,"l":37.14,"n":955,"o":37.325,"t":"2026-09-21T17:30:00Z","v":97054,"vw":37.249216},{"c":37.17,"h":37.2,"l":37.11,"n":554,"o":37.2,"t":"2026-09-21T17:45:00Z","v":25351,"vw":37.149765},{"c":37.185,"h":37.21,"l":37.16,"n":703,"o":37.18,"t":"2026-09-21T18:00:00Z","v":53841,"vw":37.184904},{"c":37.105,"h":37.2,"l":37.09,"n":1130,"o":37.18,"t":"2026-09-21T18:15:00Z","v":88204,"vw":37.124041},{"c":37.045,"h":37.145,"l":37.02,"n":1020,"o":37.0938,"t":"2026-09-21T18:30:00Z","v":59222,"vw":37.109547},{"c":37.11,"h":37.12,"l":37.03,"n":1174,"o":37.05,"t":"2026-09-21T18:45:00Z","v":83959,"vw":37.087224},{"c":37.09,"h":37.18,"l":37.065,"n":1184,"o":37.12,"t":"2026-09-21T19:00:00Z","v":102659,"vw":37.123496},{"c":36.99,"h":37.09,"l":36.97,"n":1267,"o":37.09,"t":"2026-09-21T19:15:00Z","v":71130,"vw":37.025171},{"c":37.06,"h":37.11,"l":36.96,"n":2307,"o":36.99,"t":"2026-09-21T19:30:00Z","v":260035,"vw":37.012375},{"c":37.09,"h":37.1,"l":36.905,"n":4601,"o":37.06,"t":"2026-09-21T19:45:00Z","v":458314,"vw":37.002174},{"c":37.09,"h":37.09,"l":37.07,"n":36,"o":37.07,"t":"2026-09-21T20:00:00Z","v":262883,"vw":37.089973},{"c":37.835,"h":37.95,"l":37.45,"n":96,"o":37.83,"t":"2026-09-22T13:30:00Z","v":10826,"vw":37.804278},{"c":37.555,"h":37.75,"l":37.53,"n":344,"o":37.75,"t":"2026-09-22T13:45:00Z","v":20807,"vw":37.597783},{"c":37.71,"h":37.715,"l":37.55,"n":599,"o":37.555,"t":"2026-09-22T14:00:00Z","v":42314,"vw":37.653953},{"c":37.45,"h":37.74,"l":37.45,"n":620,"o":37.71,"t":"2026-09-22T14:15:00Z","v":46043,"vw":37.607235},{"c":37.45,"h":37.59,"l":37.375,"n":440,"o":37.45,"t":"2026-09-22T14:30:00Z","v":16457,"vw":37.451769},{"c":37.38,"h":37.45,"l":37.34,"n":343,"o":37.45,"t":"2026-09-22T14:45:00Z","v":10526,"vw":37.398604},{"c":37.42,"h":37.45,"l":37.3375,"n":452,"o":37.385,"t":"2026-09-22T15:00:00Z","v":14523,"vw":37.385636},{"c":37.35,"h":37.47,"l":37.325,"n":455,"o":37.4628,"t":"2026-09-22T15:15:00Z","v":16808,"vw":37.378303},{"c":37.27,"h":37.35,"l":37.25,"n":599,"o":37.35,"t":"2026-09-22T15:30:00Z","v":27632,"vw":37.297217},{"c":37.415,"h":37.415,"l":37.28,"n":659,"o":37.28,"t":"2026-09-22T15:45:00Z","v":46262,"vw":37.3617},{"c":37.53,"h":37.53,"l":37.41,"n":759,"o":37.41,"t":"2026-09-22T16:00:00Z","v":38136,"vw":37.467461},{"c":37.47,"h":37.53,"l":37.46,"n":520,"o":37.53,"t":"2026-09-22T16:15:00Z","v":26280,"vw":37.490809},{"c":37.48,"h":37.585,"l":37.48,"n":1366,"o":37.49,"t":"2026-09-22T16:30:00Z","v":105448,"vw":37.530823},{"c":37.59,"h":37.62,"l":37.45,"n":752,"o":37.45,"t":"2026-09-22T16:45:00Z","v":30099,"vw":37.567392},{"c":37.49,"h":37.595,"l":37.475,"n":499,"o":37.58,"t":"2026-09-22T17:00:00Z","v":19880,"vw":37.542776},{"c":37.535,"h":37.57,"l":37.48,"n":413,"o":37.49,"t":"2026-09-22T17:15:00Z","v":18678,"vw":37.517606},{"c":37.49,"h":37.55,"l":37.465,"n":651,"o":37.55,"t":"2026-09-22T17:30:00Z","v":30007,"vw":37.509862},{"c":37.48,"h":37.545,"l":37.43,"n":769,"o":37.49,"t":"2026-09-22T17:45:00Z","v":38308,"vw":37.492908},{"c":37.48,"h":37.54,"l":37.45,"n":564,"o":37.48,"t":"2026-09-22T18:00:00Z","v":23046,"vw":37.489107},{"c":37.485,"h":37.5,"l":37.45,"n":531,"o":37.49,"t":"2026-09-22T18:15:00Z","v":21070,"vw":37.4807},{"c":37.3,"h":37.5,"l":37.3,"n":743,"o":37.475,"t":"2026-09-22T18:30:00Z","v":33845,"vw":37.394033},{"c":37.37,"h":37.37,"l":37.28,"n":632,"o":37.31,"t":"2026-09-22T18:45:00Z","v":22903,"vw":37.334848},{"c":37.385,"h":37.4,"l":37.33,"n":1038,"o":37.37,"t":"2026-09-22T19:00:00Z","v":65200,"vw":37.368902},{"c":37.42,"h":37.465,"l":37.33,"n":1480,"o":37.37,"t":"2026-09-22T19:15:00Z","v":90284,"vw":37.399492},{"c":37.455,"h":37.52,"l":37.4,"n":1939,"o":37.425,"t":"2026-09-22T19:30:00Z","v":100311,"vw":37.481053},{"c":37.45,"h":37.475,"l":37.315,"n":3818,"o":37.45,"t":"2026-09-22T19:45:00Z","v":235430,"vw":37.405608},{"c":38,"h":38,"l":37.44,"n":32,"o":37.44,"t":"2026-09-22T20:00:00Z","v":291828,"vw":37.454258},{"c":37.12,"h":37.29,"l":37.12,"n":141,"o":37.2,"t":"2026-09-23T13:30:00Z","v":12918,"vw":37.204189},{"c":36.905,"h":37.15,"l":36.905,"n":299,"o":37.12,"t":"2026-09-23T13:45:00Z","v":15473,"vw":36.984229},{"c":37.23,"h":37.24,"l":36.9,"n":420,"o":36.91,"t":"2026-09-23T14:00:00Z","v":16878,"vw":37.074263},{"c":37.39,"h":37.41,"l":37.23,"n":598,"o":37.26,"t":"2026-09-23T14:15:00Z","v":35836,"vw":37.324285},{"c":37.375,"h":37.55,"l":37.33,"n":492,"o":37.41,"t":"2026-09-23T14:30:00Z","v":28290,"vw":37.436738},{"c":37.38,"h":37.48,"l":37.33,"n":471,"o":37.35,"t":"2026-09-23T14:45:00Z","v":14945,"vw":37.397592},{"c":37.26,"h":37.36,"l":37.2,"n":805,"o":37.36,"t":"2026-09-23T15:00:00Z","v":37721,"vw":37.290413},{"c":37.37,"h":37.405,"l":37.24,"n":648,"o":37.24,"t":"2026-09-23T15:15:00Z","v":27699,"vw":37.359052},{"c":37.38,"h":37.39,"l":37.34,"n":363,"o":37.39,"t":"2026-09-23T15:30:00Z","v":11274,"vw":37.366754},{"c":37.41,"h":37.43,"l":37.365,"n":394,"o":37.365,"t":"2026-09-23T15:45:00Z","v":11912,"vw":37.399026},{"c":37.415,"h":37.43,"l":37.37,"n":414,"o":37.42,"t":"2026-09-23T16:00:00Z","v":12610,"vw":37.402739},{"c":37.435,"h":37.44,"l":37.38,"n":587,"o":37.4,"t":"2026-09-23T16:15:00Z","v":21831,"vw":37.405468},{"c":37.44,"h":37.475,"l":37.42,"n":426,"o":37.46,"t":"2026-09-23T16:30:00Z","v":14186,"vw":37.443084},{"c":37.4,"h":37.45,"l":37.37,"n":511,"o":37.45,"t":"2026-09-23T16:45:00Z","v":19708,"vw":37.403384},{"c":37.425,"h":37.425,"l":37.28,"n":398,"o":37.4,"t":"2026-09-23T17:00:00Z","v":14485,"vw":37.346376},{"c":37.345,"h":37.415,"l":37.345,"n":511,"o":37.415,"t":"2026-09-23T17:15:00Z","v":17346,"vw":37.382407},{"c":37.34,"h":37.36,"l":37.31,"n":531,"o":37.36,"t":"2026-09-23T17:30:00Z","v":17932,"vw":37.330736},{"c":37.3299,"h":37.35,"l":37.26,"n":541,"o":37.35,"t":"2026-09-23T17:45:00Z","v":16621,"vw":37.31342},{"c":37.25,"h":37.35,"l":37.245,"n":539,"o":37.33,"t":"2026-09-23T18:00:00Z","v":15291,"vw":37.284169},{"c":37.19,"h":37.26,"l":37.18,"n":561,"o":37.26,"t":"2026-09-23T18:15:00Z","v":21530,"vw":37.23031},{"c":37.13,"h":37.19,"l":37.115,"n":814,"o":37.19,"t":"2026-09-23T18:30:00Z","v":36507,"vw":37.147133},{"c":37.18,"h":37.2,"l":37.02,"n":882,"o":37.11,"t":"2026-09-23T18:45:00Z","v":44644,"vw":37.085069},{"c":37.145,"h":37.18,"l":37.14,"n":771,"o":37.175,"t":"2026-09-23T19:00:00Z","v":40094,"vw":37.15614},{"c":37.21,"h":37.22,"l":37.15,"n":858,"o":37.15,"t":"2026-09-23T19:15:00Z","v":35803,"vw":37.197933},{"c":37.21,"h":37.25,"l":37.2,"n":1158,"o":37.22,"t":"2026-09-23T19:30:00Z","v":65409,"vw":37.218101},{"c":37.15,"h":37.24,"l":37.15,"n":3345,"o":37.215,"t":"2026-09-23T19:45:00Z","v":224805,"vw":37.173557},{"c":37.15,"h":37.16,"l":37.15,"n":43,"o":37.16,"t":"2026-09-23T20:00:00Z","v":217404,"vw":37.150018},{"c":36.71,"h":37.225,"l":36.67,"n":129,"o":37.03,"t":"2026-09-24T13:30:00Z","v":8638,"vw":36.950996},{"c":36.9,"h":36.9,"l":36.57,"n":89,"o":36.69,"t":"2026-09-24T13:45:00Z","v":3311,"vw":36.690027},{"c":36.585,"h":36.9,"l":36.5452,"n":453,"o":36.73,"t":"2026-09-24T14:00:00Z","v":24801,"vw":36.774608},{"c":36.56,"h":36.725,"l":36.525,"n":425,"o":36.57,"t":"2026-09-24T14:15:00Z","v":24560,"vw":36.616044},{"c":36.52,"h":36.55,"l":36.42,"n":393,"o":36.47,"t":"2026-09-24T14:30:00Z","v":15616,"vw":36.497898},{"c":36.4,"h":36.525,"l":36.36,"n":661,"o":36.525,"t":"2026-09-24T14:45:00Z","v":43421,"vw":36.463981},{"c":36.31,"h":36.44,"l":36.31,"n":504,"o":36.415,"t":"2026-09-24T15:00:00Z","v":19834,"vw":36.396714},{"c":36.06,"h":36.36,"l":36.06,"n":768,"o":36.32,"t":"2026-09-24T15:15:00Z","v":53151,"vw":36.242038},{"c":35.89,"h":36.06,"l":35.87,"n":861,"o":36.06,"t":"2026-09-24T15:30:00Z","v":54431,"vw":35.947326},{"c":35.82,"h":35.9,"l":35.82,"n":582,"o":35.9,"t":"2026-09-24T15:45:00Z","v":27660,"vw":35.864766},{"c":35.9,"h":35.92,"l":35.7,"n":1234,"o":35.81,"t":"2026-09-24T16:00:00Z","v":103178,"vw":35.803402},{"c":36.1,"h":36.37,"l":35.925,"n":1148,"o":35.925,"t":"2026-09-24T16:15:00Z","v":75017,"vw":36.217016},{"c":36.15,"h":36.22,"l":36.08,"n":570,"o":36.09,"t":"2026-09-24T16:30:00Z","v":29425,"vw":36.141981},{"c":36.07,"h":36.11,"l":35.99,"n":1157,"o":36.08,"t":"2026-09-24T16:45:00Z","v":111610,"vw":36.031739},{"c":35.97,"h":36.095,"l":35.94,"n":620,"o":36.05,"t":"2026-09-24T17:00:00Z","v":41727,"vw":36.022938},{"c":35.95,"h":36.12,"l":35.93,"n":873,"o":35.965,"t":"2026-09-24T17:15:00Z","v":81574,"vw":35.999192},{"c":35.54,"h":36.005,"l":35.54,"n":1182,"o":35.94,"t":"2026-09-24T17:30:00Z","v":131928,"vw":35.82631},{"c":35.41,"h":35.72,"l":35.26,"n":3136,"o":35.52,"t":"2026-09-24T17:45:00Z","v":319545,"vw":35.480699},{"c":35.545,"h":35.545,"l":35.31,"n":1289,"o":35.37,"t":"2026-09-24T18:00:00Z","v":95976,"vw":35.446265},{"c":35.815,"h":35.85,"l":35.545,"n":1129,"o":35.545,"t":"2026-09-24T18:15:00Z","v":114779,"vw":35.670489},{"c":35.83,"h":35.83,"l":35.68,"n":1137,"o":35.82,"t":"2026-09-24T18:30:00Z","v":126926,"vw":35.762051},{"c":35.785,"h":35.845,"l":35.65,"n":1171,"o":35.835,"t":"2026-09-24T18:45:00Z","v":163008,"vw":35.741503},{"c":35.79,"h":35.87,"l":35.715,"n":1768,"o":35.785,"t":"2026-09-24T19:00:00Z","v":195198,"vw":35.796528},{"c":35.905,"h":35.905,"l":35.76,"n":917,"o":35.79,"t":"2026-09-24T19:15:00Z","v":51322,"vw":35.813673},{"c":35.7,"h":35.919,"l":35.68,"n":1795,"o":35.91,"t":"2026-09-24T19:30:00Z","v":144454,"vw":35.843124},{"c":35.45,"h":35.7,"l":35.37,"n":4546,"o":35.7,"t":"2026-09-24T19:45:00Z","v":367509,"vw":35.477104},{"c":35.45,"h":35.47,"l":35.45,"n":49,"o":35.45,"t":"2026-09-24T20:00:00Z","v":314235,"vw":35.450007},{"c":35.49,"h":35.64,"l":35.235,"n":166,"o":35.54,"t":"2026-09-25T13:30:00Z","v":13140,"vw":35.504699},{"c":35.555,"h":35.575,"l":35.41,"n":390,"o":35.42,"t":"2026-09-25T13:45:00Z","v":63617,"vw":35.490801},{"c":35.57,"h":35.6,"l":35.38,"n":345,"o":35.561,"t":"2026-09-25T14:00:00Z","v":49018,"vw":35.496192},{"c":35.53,"h":35.68,"l":35.445,"n":296,"o":35.52,"t":"2026-09-25T14:15:00Z","v":21160,"vw":35.543544},{"c":35.63,"h":35.63,"l":35.46,"n":304,"o":35.525,"t":"2026-09-25T14:30:00Z","v":15787,"vw":35.523354},{"c":35.52,"h":35.64,"l":35.48,"n":461,"o":35.63,"t":"2026-09-25T14:45:00Z","v":26156,"vw":35.540792},{"c":35.485,"h":35.6,"l":35.47,"n":490,"o":35.52,"t":"2026-09-25T15:00:00Z","v":23425,"vw":35.533226},{"c":35.47,"h":35.65,"l":35.46,"n":834,"o":35.48,"t":"2026-09-25T15:15:00Z","v":118570,"vw":35.535931},{"c":35.51,"h":35.7,"l":35.49,"n":890,"o":35.49,"t":"2026-09-25T15:30:00Z","v":129673,"vw":35.590965},{"c":35.625,"h":35.625,"l":35.49,"n":533,"o":35.49,"t":"2026-09-25T15:45:00Z","v":52202,"vw":35.541082},{"c":35.875,"h":35.97,"l":35.625,"n":725,"o":35.625,"t":"2026-09-25T16:00:00Z","v":66616,"vw":35.837907},{"c":35.885,"h":35.935,"l":35.79,"n":480,"o":35.865,"t":"2026-09-25T16:15:00Z","v":38734,"vw":35.857188},{"c":36.02,"h":36.05,"l":35.87,"n":779,"o":35.89,"t":"2026-09-25T16:30:00Z","v":132601,"vw":35.964493},{"c":35.84,"h":36.02,"l":35.815,"n":431,"o":36.02,"t":"2026-09-25T16:45:00Z","v":28475,"vw":35.856788},{"c":35.8999,"h":35.93,"l":35.815,"n":857,"o":35.86,"t":"2026-09-25T17:00:00Z","v":144495,"vw":35.873953},{"c":35.8206,"h":35.89,"l":35.8206,"n":404,"o":35.885,"t":"2026-09-25T17:15:00Z","v":23654,"vw":35.859424},{"c":35.775,"h":35.8298,"l":35.7,"n":501,"o":35.8298,"t":"2026-09-25T17:30:00Z","v":37073,"vw":35.75689},{"c":35.925,"h":35.93,"l":35.745,"n":816,"o":35.76,"t":"2026-09-25T17:45:00Z","v":61093,"vw":35.849292},{"c":35.885,"h":35.95,"l":35.865,"n":761,"o":35.93,"t":"2026-09-25T18:00:00Z","v":61082,"vw":35.887481},{"c":35.885,"h":35.92,"l":35.885,"n":466,"o":35.885,"t":"2026-09-25T18:15:00Z","v":28839,"vw":35.9016},{"c":35.9,"h":35.93,"l":35.87,"n":1013,"o":35.9,"t":"2026-09-25T18:30:00Z","v":90565,"vw":35.900283},{"c":35.82,"h":35.945,"l":35.82,"n":649,"o":35.9,"t":"2026-09-25T18:45:00Z","v":48587,"vw":35.910934},{"c":35.86,"h":35.87,"l":35.745,"n":764,"o":35.82,"t":"2026-09-25T19:00:00Z","v":37244,"vw":35.814962},{"c":35.77,"h":35.86,"l":35.77,"n":1054,"o":35.86,"t":"2026-09-25T19:15:00Z","v":62856,"vw":35.810682},{"c":35.855,"h":35.885,"l":35.74,"n":1727,"o":35.76,"t":"2026-09-25T19:30:00Z","v":134274,"vw":35.832082},{"c":35.92,"h":35.96,"l":35.85,"n":3804,"o":35.855,"t":"2026-09-25T19:45:00Z","v":259427,"vw":35.89925},{"c":35.91,"h":35.93,"l":35.91,"n":25,"o":35.93,"t":"2026-09-25T20:00:00Z","v":278390,"vw":35.910022},{"c":35.54,"h":36.25,"l":35.455,"n":130,"o":35.69,"t":"2026-09-28T13:30:00Z","v":13363,"vw":35.662054},{"c":35.9,"h":36.06,"l":35.54,"n":492,"o":35.54,"t":"2026-09-28T13:45:00Z","v":25072,"vw":35.892696},{"c":36.245,"h":36.26,"l":35.89,"n":304,"o":35.91,"t":"2026-09-28T14:00:00Z","v":13681,"vw":36.071331},{"c":35.98,"h":36.24,"l":35.94,"n":362,"o":36.24,"t":"2026-09-28T14:15:00Z","v":16043,"vw":36.109399},{"c":35.88,"h":35.97,"l":35.85,"n":416,"o":35.97,"t":"2026-09-28T14:30:00Z","v":12350,"vw":35.913033},{"c":35.715,"h":35.88,"l":35.7,"n":379,"o":35.86,"t":"2026-09-28T14:45:00Z","v":10766,"vw":35.821945},{"c":35.51,"h":35.73,"l":35.51,"n":510,"o":35.71,"t":"2026-09-28T15:00:00Z","v":23104,"vw":35.59168},{"c":35.42,"h":35.52,"l":35.415,"n":471,"o":35.52,"t":"2026-09-28T15:15:00Z","v":13658,"vw":35.472076},{"c":35.39,"h":35.45,"l":35.37,"n":666,"o":35.415,"t":"2026-09-28T15:30:00Z","v":46928,"vw":35.419804},{"c":35.275,"h":35.4,"l":35.25,"n":504,"o":35.38,"t":"2026-09-28T15:45:00Z","v":17515,"vw":35.32605},{"c":35.51,"h":35.515,"l":35.29,"n":934,"o":35.29,"t":"2026-09-28T16:00:00Z","v":107881,"vw":35.441069},{"c":35.805,"h":35.89,"l":35.49,"n":931,"o":35.515,"t":"2026-09-28T16:15:00Z","v":99321,"vw":35.618153},{"c":35.57,"h":35.78,"l":35.56,"n":320,"o":35.78,"t":"2026-09-28T16:30:00Z","v":13362,"vw":35.67511},{"c":35.685,"h":35.685,"l":35.45,"n":567,"o":35.61,"t":"2026-09-28T16:45:00Z","v":35576,"vw":35.601857},{"c":35.895,"h":36,"l":35.67,"n":842,"o":35.685,"t":"2026-09-28T17:00:00Z","v":90351,"vw":35.805081},{"c":35.81,"h":35.86,"l":35.735,"n":405,"o":35.82,"t":"2026-09-28T17:15:00Z","v":50256,"vw":35.776717},{"c":35.73,"h":35.81,"l":35.73,"n":458,"o":35.81,"t":"2026-09-28T17:30:00Z","v":25990,"vw":35.758739},{"c":35.79,"h":35.82,"l":35.72,"n":568,"o":35.725,"t":"2026-09-28T17:45:00Z","v":36080,"vw":35.757217},{"c":35.84,"h":35.86,"l":35.745,"n":558,"o":35.785,"t":"2026-09-28T18:00:00Z","v":40685,"vw":35.792597},{"c":35.92,"h":35.92,"l":35.84,"n":686,"o":35.86,"t":"2026-09-28T18:15:00Z","v":51853,"vw":35.880252},{"c":35.81,"h":35.92,"l":35.81,"n":631,"o":35.89,"t":"2026-09-28T18:30:00Z","v":28729,"vw":35.866052},{"c":35.81,"h":35.84,"l":35.755,"n":523,"o":35.81,"t":"2026-09-28T18:45:00Z","v":22263,"vw":35.783272},{"c":35.815,"h":35.865,"l":35.745,"n":842,"o":35.79,"t":"2026-09-28T19:00:00Z","v":80368,"vw":35.83147},{"c":35.82,"h":35.86,"l":35.7,"n":929,"o":35.81,"t":"2026-09-28T19:15:00Z","v":76995,"vw":35.811125},{"c":35.82,"h":35.88,"l":35.77,"n":1289,"o":35.83,"t":"2026-09-28T19:30:00Z","v":102317,"vw":35.80903},{"c":35.94,"h":35.96,"l":35.76,"n":4094,"o":35.82,"t":"2026-09-28T19:45:00Z","v":325370,"vw":35.850304},{"c":35.95,"h":35.95,"l":35.95,"n":38,"o":35.95,"t":"2026-09-28T20:00:00Z","v":371002,"vw":35.95},{"c":35.925,"h":35.925,"l":35.57,"n":122,"o":35.58,"t":"2026-09-29T13:30:00Z","v":8544,"vw":35.802664},{"c":35.775,"h":36.02,"l":35.73,"n":154,"o":35.89,"t":"2026-09-29T13:45:00Z","v":6678,"vw":35.853055},{"c":35.935,"h":35.935,"l":35.75,"n":249,"o":35.775,"t":"2026-09-29T14:00:00Z","v":15536,"vw":35.828918},{"c":35.81,"h":36,"l":35.76,"n":209,"o":35.945,"t":"2026-09-29T14:15:00Z","v":10260,"vw":35.916354},{"c":35.85,"h":35.85,"l":35.66,"n":293,"o":35.755,"t":"2026-09-29T14:30:00Z","v":12169,"vw":35.773878},{"c":35.84,"h":35.86,"l":35.78,"n":374,"o":35.83,"t":"2026-09-29T14:45:00Z","v":14585,"vw":35.819542},{"c":35.65,"h":35.87,"l":35.62,"n":340,"o":35.82,"t":"2026-09-29T15:00:00Z","v":11131,"vw":35.759623},{"c":35.6,"h":35.68,"l":35.58,"n":258,"o":35.6201,"t":"2026-09-29T15:15:00Z","v":11237,"vw":35.630856},{"c":35.59,"h":35.64,"l":35.59,"n":279,"o":35.6,"t":"2026-09-29T15:30:00Z","v":7758,"vw":35.612721},{"c":35.65,"h":35.73,"l":35.59,"n":542,"o":35.61,"t":"2026-09-29T15:45:00Z","v":22683,"vw":35.644189},{"c":35.655,"h":35.73,"l":35.58,"n":556,"o":35.67,"t":"2026-09-29T16:00:00Z","v":155328,"vw":35.66665},{"c":35.7301,"h":35.77,"l":35.64,"n":324,"o":35.64,"t":"2026-09-29T16:15:00Z","v":17047,"vw":35.713162},{"c":35.5201,"h":35.75,"l":35.5201,"n":330,"o":35.75,"t":"2026-09-29T16:30:00Z","v":16119,"vw":35.632992},{"c":35.42,"h":35.55,"l":35.405,"n":324,"o":35.53,"t":"2026-09-29T16:45:00Z","v":10798,"vw":35.460695},{"c":35.39,"h":35.43,"l":35.33,"n":277,"o":35.42,"t":"2026-09-29T17:00:00Z","v":19531,"vw":35.388182},{"c":35.33,"h":35.415,"l":35.315,"n":226,"o":35.415,"t":"2026-09-29T17:15:00Z","v":11114,"vw":35.363807},{"c":35.39,"h":35.41,"l":35.33,"n":329,"o":35.33,"t":"2026-09-29T17:30:00Z","v":13879,"vw":35.374484},{"c":35.4,"h":35.45,"l":35.35,"n":289,"o":35.41,"t":"2026-09-29T17:45:00Z","v":14397,"vw":35.394178},{"c":35.25,"h":35.47,"l":35.25,"n":497,"o":35.41,"t":"2026-09-29T18:00:00Z","v":28040,"vw":35.352145},{"c":35.27,"h":35.31,"l":35.26,"n":327,"o":35.285,"t":"2026-09-29T18:15:00Z","v":12230,"vw":35.283344},{"c":35.35,"h":35.44,"l":35.27,"n":569,"o":35.27,"t":"2026-09-29T18:30:00Z","v":21399,"vw":35.325913},{"c":35.29,"h":35.38,"l":35.25,"n":561,"o":35.38,"t":"2026-09-29T18:45:00Z","v":29026,"vw":35.305306},{"c":35.26,"h":35.32,"l":35.24,"n":627,"o":35.31,"t":"2026-09-29T19:00:00Z","v":24113,"vw":35.269904},{"c":35.2,"h":35.31,"l":35.18,"n":877,"o":35.265,"t":"2026-09-29T19:15:00Z","v":56247,"vw":35.222841},{"c":35.13,"h":35.25,"l":35.09,"n":1242,"o":35.21,"t":"2026-09-29T19:30:00Z","v":93107,"vw":35.175151},{"c":35.1,"h":35.14,"l":35.01,"n":3202,"o":35.14,"t":"2026-09-29T19:45:00Z","v":251515,"vw":35.062783},{"c":35.09,"h":35.1,"l":35.09,"n":29,"o":35.1,"t":"2026-09-29T20:00:00Z","v":197186,"vw":35.090025},{"c":35.18,"h":35.24,"l":34.9,"n":196,"o":35.16,"t":"2026-09-30T13:30:00Z","v":16865,"vw":35.130116},{"c":34.845,"h":35.19,"l":34.845,"n":158,"o":35.18,"t":"2026-09-30T13:45:00Z","v":8603,"vw":35.160893},{"c":35.09,"h":35.14,"l":34.91,"n":166,"o":34.91,"t":"2026-09-30T14:00:00Z","v":10715,"vw":35.020176},{"c":35.05,"h":35.2,"l":35.025,"n":308,"o":35.025,"t":"2026-09-30T14:15:00Z","v":20317,"vw":35.11694},{"c":35.135,"h":35.18,"l":34.9743,"n":397,"o":35.03,"t":"2026-09-30T14:30:00Z","v":16561,"vw":35.118632},{"c":35.05,"h":35.17,"l":35.03,"n":459,"o":35.13,"t":"2026-09-30T14:45:00Z","v":19443,"vw":35.10906},{"c":34.98,"h":35.05,"l":34.95,"n":318,"o":35.04,"t":"2026-09-30T15:00:00Z","v":9863,"vw":34.989671},{"c":34.98,"h":35.02,"l":34.94,"n":351,"o":35,"t":"2026-09-30T15:15:00Z","v":15541,"vw":34.987656},{"c":34.985,"h":35.02,"l":34.94,"n":367,"o":34.96,"t":"2026-09-30T15:30:00Z","v":15774,"vw":34.981796},{"c":35.06,"h":35.075,"l":34.985,"n":345,"o":34.985,"t":"2026-09-30T15:45:00Z","v":12673,"vw":35.047328},{"c":35.17,"h":35.17,"l":35.06,"n":353,"o":35.06,"t":"2026-09-30T16:00:00Z","v":39769,"vw":35.123033},{"c":35.175,"h":35.18,"l":35.135,"n":330,"o":35.14,"t":"2026-09-30T16:15:00Z","v":43935,"vw":35.158742},{"c":35.145,"h":35.23,"l":35.14,"n":530,"o":35.18,"t":"2026-09-30T16:30:00Z","v":26428,"vw":35.189554},{"c":35.105,"h":35.12,"l":35.04,"n":421,"o":35.12,"t":"2026-09-30T16:45:00Z","v":43857,"vw":35.070138},{"c":35.05,"h":35.085,"l":35.045,"n":321,"o":35.08,"t":"2026-09-30T17:00:00Z","v":17558,"vw":35.060392},{"c":35.01,"h":35.045,"l":34.99,"n":336,"o":35.045,"t":"2026-09-30T17:15:00Z","v":12274,"vw":35.020825},{"c":35.1,"h":35.11,"l":35.04,"n":263,"o":35.04,"t":"2026-09-30T17:30:00Z","v":13741,"vw":35.072091},{"c":35.005,"h":35.08,"l":34.95,"n":404,"o":35.08,"t":"2026-09-30T17:45:00Z","v":13131,"vw":35.012546},{"c":34.98,"h":35.065,"l":34.98,"n":400,"o":35.02,"t":"2026-09-30T18:00:00Z","v":16392,"vw":35.03934},{"c":34.925,"h":35,"l":34.925,"n":274,"o":34.97,"t":"2026-09-30T18:15:00Z","v":9549,"vw":34.961202},{"c":34.965,"h":34.97,"l":34.87,"n":522,"o":34.925,"t":"2026-09-30T18:30:00Z","v":31839,"vw":34.936614},{"c":34.99,"h":35.02,"l":34.95,"n":495,"o":34.965,"t":"2026-09-30T18:45:00Z","v":37248,"vw":34.990907},{"c":34.87,"h":34.98,"l":34.87,"n":492,"o":34.97,"t":"2026-09-30T19:00:00Z","v":22224,"vw":34.924455},{"c":34.85,"h":34.9,"l":34.84,"n":547,"o":34.87,"t":"2026-09-30T19:15:00Z","v":23239,"vw":34.863033},{"c":34.69,"h":34.87,"l":34.675,"n":905,"o":34.86,"t":"2026-09-30T19:30:00Z","v":39708,"vw":34.765794},{"c":34.74,"h":34.82,"l":34.64,"n":2375,"o":34.7,"t":"2026-09-30T19:45:00Z","v":152768,"vw":34.734201},{"c":34.75,"h":34.75,"l":34.74,"n":43,"o":34.74,"t":"2026-09-30T20:00:00Z","v":302012,"vw":34.749993},{"c":34.29,"h":34.64,"l":34.255,"n":293,"o":34.54,"t":"2026-10-01T13:30:00Z","v":18750,"vw":34.487486},{"c":34.1725,"h":34.31,"l":34.13,"n":208,"o":34.31,"t":"2026-10-01T13:45:00Z","v":9299,"vw":34.229728},{"c":34.145,"h":34.16,"l":33.92,"n":200,"o":34.065,"t":"2026-10-01T14:00:00Z","v":8754,"vw":33.990041},{"c":34.4,"h":34.41,"l":34.18,"n":417,"o":34.18,"t":"2026-10-01T14:15:00Z","v":19215,"vw":34.301795},{"c":34.4,"h":34.41,"l":34.2451,"n":508,"o":34.365,"t":"2026-10-01T14:30:00Z","v":24892,"vw":34.347381},{"c":34.25,"h":34.41,"l":34.15,"n":632,"o":34.39,"t":"2026-10-01T14:45:00Z","v":27472,"vw":34.286439},{"c":34.17,"h":34.22,"l":34.13,"n":469,"o":34.19,"t":"2026-10-01T15:00:00Z","v":24646,"vw":34.192099},{"c":34.2,"h":34.27,"l":34.18,"n":531,"o":34.18,"t":"2026-10-01T15:15:00Z","v":23289,"vw":34.22856},{"c":34.45,"h":34.54,"l":34.21,"n":564,"o":34.21,"t":"2026-10-01T15:30:00Z","v":21249,"vw":34.36438},{"c":34.545,"h":34.595,"l":34.445,"n":506,"o":34.48,"t":"2026-10-01T15:45:00Z","v":26394,"vw":34.519497},{"c":34.675,"h":34.675,"l":34.52,"n":504,"o":34.56,"t":"2026-10-01T16:00:00Z","v":20437,"vw":34.595872},{"c":34.635,"h":34.805,"l":34.62,"n":468,"o":34.69,"t":"2026-10-01T16:15:00Z","v":22444,"vw":34.688685},{"c":34.66,"h":34.72,"l":34.64,"n":643,"o":34.64,"t":"2026-10-01T16:30:00Z","v":43243,"vw":34.687793},{"c":34.635,"h":34.7,"l":34.565,"n":647,"o":34.655,"t":"2026-10-01T16:45:00Z","v":27205,"vw":34.615221},{"c":34.67,"h":34.705,"l":34.645,"n":454,"o":34.66,"t":"2026-10-01T17:00:00Z","v":18010,"vw":34.682843},{"c":34.705,"h":34.8,"l":34.66,"n":925,"o":34.66,"t":"2026-10-01T17:15:00Z","v":55984,"vw":34.726637},{"c":34.835,"h":34.84,"l":34.7,"n":930,"o":34.705,"t":"2026-10-01T17:30:00Z","v":55385,"vw":34.77071},{"c":34.645,"h":34.86,"l":34.62,"n":913,"o":34.83,"t":"2026-10-01T17:45:00Z","v":60030,"vw":34.718801},{"c":34.68,"h":34.71,"l":34.59,"n":855,"o":34.635,"t":"2026-10-01T18:00:00Z","v":66088,"vw":34.649921},{"c":34.7,"h":34.75,"l":34.645,"n":1276,"o":34.69,"t":"2026-10-01T18:15:00Z","v":100399,"vw":34.700436},{"c":34.76,"h":34.77,"l":34.67,"n":666,"o":34.69,"t":"2026-10-01T18:30:00Z","v":23852,"vw":34.720983},{"c":34.825,"h":34.93,"l":34.72,"n":1054,"o":34.74,"t":"2026-10-01T18:45:00Z","v":57064,"vw":34.846714},{"c":34.86,"h":34.86,"l":34.71,"n":1323,"o":34.825,"t":"2026-10-01T19:00:00Z","v":89230,"vw":34.801871},{"c":34.76,"h":34.91,"l":34.76,"n":1234,"o":34.86,"t":"2026-10-01T19:15:00Z","v":72078,"vw":34.844237},{"c":34.69,"h":34.815,"l":34.68,"n":1481,"o":34.77,"t":"2026-10-01T19:30:00Z","v":90217,"vw":34.746073},{"c":34.77,"h":34.77,"l":34.635,"n":3550,"o":34.69,"t":"2026-10-01T19:45:00Z","v":229551,"vw":34.715466},{"c":34.77,"h":34.77,"l":34.72,"n":38,"o":34.72,"t":"2026-10-01T20:00:00Z","v":186325,"vw":34.769921},{"c":35,"h":35,"l":35,"n":3,"o":35,"t":"2026-10-02T12:30:00Z","v":2010,"vw":35},{"c":34.9101,"h":35.12,"l":34.83,"n":137,"o":35.12,"t":"2026-10-02T13:30:00Z","v":7674,"vw":35.014525},{"c":34.9614,"h":35.215,"l":34.9614,"n":202,"o":35.09,"t":"2026-10-02T13:45:00Z","v":8817,"vw":35.085834},{"c":35.245,"h":35.26,"l":34.88,"n":200,"o":34.96,"t":"2026-10-02T14:00:00Z","v":6585,"vw":35.080079},{"c":35.13,"h":35.24,"l":35.105,"n":201,"o":35.2,"t":"2026-10-02T14:15:00Z","v":7007,"vw":35.163762},{"c":35.195,"h":35.2,"l":35.13,"n":474,"o":35.16,"t":"2026-10-02T14:30:00Z","v":15349,"vw":35.172816},{"c":35.045,"h":35.19,"l":35.04,"n":488,"o":35.16,"t":"2026-10-02T14:45:00Z","v":11258,"vw":35.138768},{"c":34.9,"h":35.07,"l":34.86,"n":584,"o":35.06,"t":"2026-10-02T15:00:00Z","v":19404,"vw":34.952183},{"c":34.999,"h":34.999,"l":34.775,"n":389,"o":34.91,"t":"2026-10-02T15:15:00Z","v":11271,"vw":34.861174},{"c":35.08,"h":35.13,"l":34.975,"n":331,"o":34.98,"t":"2026-10-02T15:30:00Z","v":11722,"vw":35.065711},{"c":35.07,"h":35.12,"l":35.045,"n":347,"o":35.06,"t":"2026-10-02T15:45:00Z","v":11825,"vw":35.083163},{"c":35.13,"h":35.13,"l":35.05,"n":438,"o":35.09,"t":"2026-10-02T16:00:00Z","v":16733,"vw":35.086097},{"c":35.045,"h":35.13,"l":35,"n":518,"o":35.13,"t":"2026-10-02T16:15:00Z","v":23763,"vw":35.040987},{"c":35.185,"h":35.185,"l":35.06,"n":439,"o":35.07,"t":"2026-10-02T16:30:00Z","v":13928,"vw":35.114309},{"c":35.21,"h":35.25,"l":35.175,"n":417,"o":35.2,"t":"2026-10-02T16:45:00Z","v":17090,"vw":35.207391},{"c":35.21,"h":35.27,"l":35.185,"n":636,"o":35.23,"t":"2026-10-02T17:00:00Z","v":24981,"vw":35.230277},{"c":35.065,"h":35.24,"l":35.05,"n":589,"o":35.22,"t":"2026-10-02T17:15:00Z","v":20976,"vw":35.162274},{"c":35.19,"h":35.19,"l":35.065,"n":576,"o":35.065,"t":"2026-10-02T17:30:00Z","v":24996,"vw":35.14522},{"c":35.22,"h":35.26,"l":35.18,"n":569,"o":35.18,"t":"2026-10-02T17:45:00Z","v":22766,"vw":35.222908},{"c":35.2,"h":35.24,"l":35.15,"n":523,"o":35.22,"t":"2026-10-02T18:00:00Z","v":37803,"vw":35.184778},{"c":35.115,"h":35.2,"l":35.09,"n":653,"o":35.2,"t":"2026-10-02T18:15:00Z","v":31892,"vw":35.145174},{"c":35.185,"h":35.189,"l":35.125,"n":544,"o":35.13,"t":"2026-10-02T18:30:00Z","v":21404,"vw":35.147636},{"c":35.19,"h":35.21,"l":35.1,"n":767,"o":35.19,"t":"2026-10-02T18:45:00Z","v":33660,"vw":35.161158},{"c":35.085,"h":35.18,"l":35.08,"n":538,"o":35.17,"t":"2026-10-02T19:00:00Z","v":24487,"vw":35.148854},{"c":35.11,"h":35.115,"l":35.06,"n":853,"o":35.08,"t":"2026-10-02T19:15:00Z","v":30622,"vw":35.090795},{"c":34.96,"h":35.12,"l":34.96,"n":1020,"o":35.12,"t":"2026-10-02T19:30:00Z","v":40242,"vw":35.042655},{"c":34.86,"h":34.98,"l":34.84,"n":2616,"o":34.96,"t":"2026-10-02T19:45:00Z","v":138218,"vw":34.890053},{"c":34.87,"h":34.87,"l":34.87,"n":33,"o":34.87,"t":"2026-10-02T20:00:00Z","v":247332,"vw":34.87},{"c":34.295,"h":34.5,"l":33.7,"n":212,"o":33.7,"t":"2026-10-05T13:30:00Z","v":36108,"vw":34.427413},{"c":34.34,"h":34.495,"l":34.23,"n":467,"o":34.34,"t":"2026-10-05T13:45:00Z","v":26497,"vw":34.384851},{"c":34.615,"h":34.765,"l":34.34,"n":415,"o":34.34,"t":"2026-10-05T14:00:00Z","v":32497,"vw":34.533184},{"c":34.87,"h":34.87,"l":34.615,"n":382,"o":34.615,"t":"2026-10-05T14:15:00Z","v":17710,"vw":34.766181},{"c":34.935,"h":34.935,"l":34.69,"n":408,"o":34.855,"t":"2026-10-05T14:30:00Z","v":18832,"vw":34.80198},{"c":34.675,"h":34.935,"l":34.675,"n":422,"o":34.935,"t":"2026-10-05T14:45:00Z","v":18775,"vw":34.818288},{"c":34.64,"h":34.665,"l":34.57,"n":571,"o":34.66,"t":"2026-10-05T15:00:00Z","v":34598,"vw":34.629631},{"c":34.71,"h":34.73,"l":34.61,"n":653,"o":34.63,"t":"2026-10-05T15:15:00Z","v":38637,"vw":34.660045},{"c":34.82,"h":34.825,"l":34.7,"n":324,"o":34.7,"t":"2026-10-05T15:30:00Z","v":11178,"vw":34.772658},{"c":34.93,"h":34.93,"l":34.78,"n":306,"o":34.82,"t":"2026-10-05T15:45:00Z","v":13628,"vw":34.879791},{"c":34.9,"h":34.97,"l":34.89,"n":632,"o":34.94,"t":"2026-10-05T16:00:00Z","v":26672,"vw":34.925339},{"c":34.96,"h":34.9651,"l":34.92,"n":592,"o":34.92,"t":"2026-10-05T16:15:00Z","v":53462,"vw":34.950076},{"c":34.98,"h":35,"l":34.955,"n":459,"o":34.96,"t":"2026-10-05T16:30:00Z","v":23710,"vw":34.985686},{"c":34.915,"h":34.985,"l":34.885,"n":381,"o":34.97,"t":"2026-10-05T16:45:00Z","v":17079,"vw":34.962358},{"c":34.93,"h":34.93,"l":34.83,"n":336,"o":34.9,"t":"2026-10-05T17:00:00Z","v":24640,"vw":34.90396},{"c":34.97,"h":35.02,"l":34.92,"n":783,"o":34.97,"t":"2026-10-05T17:15:00Z","v":56040,"vw":34.985603},{"c":35.06,"h":35.065,"l":34.975,"n":443,"o":35,"t":"2026-10-05T17:30:00Z","v":35497,"vw":35.038191},{"c":35.045,"h":35.07,"l":35.02,"n":415,"o":35.05,"t":"2026-10-05T17:45:00Z","v":16359,"vw":35.04966},{"c":35.01,"h":35.07,"l":34.99,"n":593,"o":35.045,"t":"2026-10-05T18:00:00Z","v":37045,"vw":35.047486},{"c":34.98,"h":35.03,"l":34.975,"n":454,"o":35.02,"t":"2026-10-05T18:15:00Z","v":15106,"vw":35.000405},{"c":34.89,"h":34.9801,"l":34.89,"n":500,"o":34.98,"t":"2026-10-05T18:30:00Z","v":17603,"vw":34.940652},{"c":34.955,"h":34.97,"l":34.855,"n":1087,"o":34.875,"t":"2026-10-05T18:45:00Z","v":66842,"vw":34.884945},{"c":35.1,"h":35.13,"l":34.94,"n":738,"o":34.955,"t":"2026-10-05T19:00:00Z","v":35787,"vw":35.035387},{"c":35.05,"h":35.09,"l":35.03,"n":872,"o":35.09,"t":"2026-10-05T19:15:00Z","v":36165,"vw":35.061317},{"c":34.9,"h":35.06,"l":34.9,"n":1277,"o":35.06,"t":"2026-10-05T19:30:00Z","v":61863,"vw":34.938984},{"c":35,"h":35.08,"l":34.85,"n":3263,"o":34.89,"t":"2026-10-05T19:45:00Z","v":193785,"vw":34.975538},{"c":34.99,"h":34.99,"l":34.99,"n":42,"o":34.99,"t":"2026-10-05T20:00:00Z","v":366964,"vw":34.99},{"c":35.01,"h":35.16,"l":33.76,"n":190,"o":33.76,"t":"2026-10-06T13:30:00Z","v":12471,"vw":35.028822},{"c":35.03,"h":35.16,"l":35.01,"n":322,"o":35.13,"t":"2026-10-06T13:45:00Z","v":18031,"vw":35.042051},{"c":35.155,"h":35.155,"l":35.015,"n":864,"o":35.03,"t":"2026-10-06T14:00:00Z","v":62854,"vw":35.061349},{"c":35.11,"h":35.17,"l":34.945,"n":397,"o":35.17,"t":"2026-10-06T14:15:00Z","v":27535,"vw":35.057329},{"c":35.185,"h":35.295,"l":35.1,"n":403,"o":35.1,"t":"2026-10-06T14:30:00Z","v":23287,"vw":35.224248},{"c":35.21,"h":35.235,"l":35.16,"n":269,"o":35.185,"t":"2026-10-06T14:45:00Z","v":9199,"vw":35.197835},{"c":35.26,"h":35.33,"l":35.21,"n":418,"o":35.21,"t":"2026-10-06T15:00:00Z","v":16670,"vw":35.266983},{"c":35.43,"h":35.435,"l":35.28,"n":407,"o":35.3,"t":"2026-10-06T15:15:00Z","v":15303,"vw":35.363979},{"c":35.495,"h":35.54,"l":35.3975,"n":515,"o":35.42,"t":"2026-10-06T15:30:00Z","v":26707,"vw":35.473051},{"c":35.54,"h":35.54,"l":35.4701,"n":277,"o":35.5,"t":"2026-10-06T15:45:00Z","v":9325,"vw":35.498173},{"c":35.54,"h":35.55,"l":35.49,"n":433,"o":35.525,"t":"2026-10-06T16:00:00Z","v":20956,"vw":35.513714},{"c":35.535,"h":35.54,"l":35.48,"n":400,"o":35.53,"t":"2026-10-06T16:15:00Z","v":16544,"vw":35.515423},{"c":35.5,"h":35.53,"l":35.48,"n":387,"o":35.52,"t":"2026-10-06T16:30:00Z","v":24402,"vw":35.502541},{"c":35.49,"h":35.5,"l":35.425,"n":414,"o":35.5,"t":"2026-10-06T16:45:00Z","v":17624,"vw":35.466919},{"c":35.445,"h":35.5,"l":35.445,"n":413,"o":35.48,"t":"2026-10-06T17:00:00Z","v":21418,"vw":35.472083},{"c":35.41,"h":35.465,"l":35.4,"n":511,"o":35.44,"t":"2026-10-06T17:15:00Z","v":17353,"vw":35.431577},{"c":35.32,"h":35.405,"l":35.32,"n":479,"o":35.405,"t":"2026-10-06T17:30:00Z","v":20605,"vw":35.37255},{"c":35.34,"h":35.38,"l":35.305,"n":329,"o":35.31,"t":"2026-10-06T17:45:00Z","v":13530,"vw":35.339659},{"c":35.24,"h":35.33,"l":35.23,"n":512,"o":35.33,"t":"2026-10-06T18:00:00Z","v":19817,"vw":35.284207},{"c":35.09,"h":35.26,"l":35.09,"n":661,"o":35.24,"t":"2026-10-06T18:15:00Z","v":50939,"vw":35.225902},{"c":35.135,"h":35.21,"l":35.11,"n":562,"o":35.11,"t":"2026-10-06T18:30:00Z","v":38598,"vw":35.153685},{"c":35.2,"h":35.265,"l":35.135,"n":539,"o":35.135,"t":"2026-10-06T18:45:00Z","v":32447,"vw":35.18319},{"c":35.14,"h":35.2,"l":35.13,"n":424,"o":35.2,"t":"2026-10-06T19:00:00Z","v":17408,"vw":35.160568},{"c":35.165,"h":35.2,"l":35.115,"n":709,"o":35.13,"t":"2026-10-06T19:15:00Z","v":43156,"vw":35.168177},{"c":35.145,"h":35.19,"l":35.125,"n":1163,"o":35.17,"t":"2026-10-06T19:30:00Z","v":51512,"vw":35.157942},{"c":35.21,"h":35.28,"l":35.07,"n":3453,"o":35.14,"t":"2026-10-06T19:45:00Z","v":238760,"vw":35.190258},{"c":35.21,"h":35.25,"l":35.21,"n":31,"o":35.25,"t":"2026-10-06T20:00:00Z","v":328233,"vw":35.210023},{"c":35.17,"h":35.17,"l":34.94,"n":78,"o":35,"t":"2026-10-07T13:30:00Z","v":4826,"vw":35.010444},{"c":34.95,"h":35.17,"l":34.93,"n":129,"o":35.075,"t":"2026-10-07T13:45:00Z","v":5776,"vw":35.066393},{"c":34.98,"h":35.22,"l":34.92,"n":200,"o":34.95,"t":"2026-10-07T14:00:00Z","v":10207,"vw":35.041375},{"c":35.025,"h":35.09,"l":34.995,"n":208,"o":34.995,"t":"2026-10-07T14:15:00Z","v":5412,"vw":35.049292},{"c":34.915,"h":35.12,"l":34.915,"n":303,"o":35.05,"t":"2026-10-07T14:30:00Z","v":10778,"vw":35.048116},{"c":34.875,"h":34.96,"l":34.86,"n":236,"o":34.96,"t":"2026-10-07T14:45:00Z","v":6994,"vw":34.903548},{"c":34.81,"h":34.875,"l":34.755,"n":389,"o":34.86,"t":"2026-10-07T15:00:00Z","v":13576,"vw":34.820035},{"c":34.65,"h":34.795,"l":34.62,"n":389,"o":34.795,"t":"2026-10-07T15:15:00Z","v":10675,"vw":34.670049},{"c":34.64,"h":34.72,"l":34.62,"n":326,"o":34.65,"t":"2026-10-07T15:30:00Z","v":13264,"vw":34.676147},{"c":34.635,"h":34.65,"l":34.58,"n":338,"o":34.65,"t":"2026-10-07T15:45:00Z","v":15271,"vw":34.616276},{"c":34.65,"h":34.675,"l":34.54,"n":546,"o":34.63,"t":"2026-10-07T16:00:00Z","v":19527,"vw":34.614222},{"c":34.82,"h":34.82,"l":34.65,"n":436,"o":34.65,"t":"2026-10-07T16:15:00Z","v":22128,"vw":34.721772},{"c":34.8,"h":34.8,"l":34.76,"n":350,"o":34.8,"t":"2026-10-07T16:30:00Z","v":26213,"vw":34.784665},{"c":34.81,"h":34.86,"l":34.775,"n":322,"o":34.81,"t":"2026-10-07T16:45:00Z","v":13563,"vw":34.814725},{"c":34.94,"h":34.94,"l":34.765,"n":482,"o":34.8,"t":"2026-10-07T17:00:00Z","v":27135,"vw":34.834207},{"c":35.01,"h":35.03,"l":34.95,"n":501,"o":34.95,"t":"2026-10-07T17:15:00Z","v":18312,"vw":34.996656},{"c":35.035,"h":35.065,"l":34.97,"n":582,"o":35.005,"t":"2026-10-07T17:30:00Z","v":19708,"vw":35.010458},{"c":34.975,"h":35.04,"l":34.965,"n":371,"o":35.03,"t":"2026-10-07T17:45:00Z","v":14854,"vw":34.987888},{"c":34.885,"h":35,"l":34.885,"n":475,"o":34.975,"t":"2026-10-07T18:00:00Z","v":19326,"vw":34.951282},{"c":34.96,"h":34.96,"l":34.85,"n":690,"o":34.89,"t":"2026-10-07T18:15:00Z","v":33499,"vw":34.907033},{"c":35.03,"h":35.04,"l":34.94,"n":566,"o":34.95,"t":"2026-10-07T18:30:00Z","v":19850,"vw":35.000997},{"c":35.08,"h":35.11,"l":35.05,"n":556,"o":35.05,"t":"2026-10-07T18:45:00Z","v":20721,"vw":35.087863},{"c":35.0801,"h":35.11,"l":35.06,"n":755,"o":35.08,"t":"2026-10-07T19:00:00Z","v":33199,"vw":35.087794},{"c":35.09,"h":35.195,"l":35.08,"n":854,"o":35.08,"t":"2026-10-07T19:15:00Z","v":33633,"vw":35.143556},{"c":35.17,"h":35.17,"l":35.035,"n":1319,"o":35.1,"t":"2026-10-07T19:30:00Z","v":59004,"vw":35.09755},{"c":35.06,"h":35.255,"l":35.055,"n":2976,"o":35.16,"t":"2026-10-07T19:45:00Z","v":145077,"vw":35.142158},{"c":35.05,"h":35.05,"l":35.05,"n":34,"o":35.05,"t":"2026-10-07T20:00:00Z","v":228416,"vw":35.05},{"c":34.95,"h":34.987,"l":34.5958,"n":421,"o":34.83,"t":"2026-10-08T13:30:00Z","v":29814,"vw":34.850581},{"c":35.1425,"h":35.19,"l":34.96,"n":229,"o":35.02,"t":"2026-10-08T13:45:00Z","v":14855,"vw":35.044797},{"c":35.105,"h":35.165,"l":35.07,"n":258,"o":35.15,"t":"2026-10-08T14:00:00Z","v":11073,"vw":35.122368},{"c":35.09,"h":35.155,"l":35.06,"n":325,"o":35.11,"t":"2026-10-08T14:15:00Z","v":15689,"vw":35.096064},{"c":35.07,"h":35.155,"l":35,"n":564,"o":35.11,"t":"2026-10-08T14:30:00Z","v":64309,"vw":35.036481},{"c":35.13,"h":35.16,"l":35.09,"n":533,"o":35.09,"t":"2026-10-08T14:45:00Z","v":27222,"vw":35.125987},{"c":35,"h":35.165,"l":34.98,"n":537,"o":35.15,"t":"2026-10-08T15:00:00Z","v":32223,"vw":35.106075},{"c":35.04,"h":35.04,"l":34.93,"n":722,"o":34.98,"t":"2026-10-08T15:15:00Z","v":29809,"vw":34.97776},{"c":35.15,"h":35.175,"l":35.01,"n":750,"o":35.04,"t":"2026-10-08T15:30:00Z","v":47718,"vw":35.089031},{"c":35.11,"h":35.155,"l":35.08,"n":434,"o":35.155,"t":"2026-10-08T15:45:00Z","v":26909,"vw":35.114019},{"c":35.11,"h":35.12,"l":35.065,"n":465,"o":35.105,"t":"2026-10-08T16:00:00Z","v":24640,"vw":35.095908},{"c":35.03,"h":35.35,"l":35.03,"n":768,"o":35.115,"t":"2026-10-08T16:15:00Z","v":51585,"vw":35.16058},{"c":35.095,"h":35.1,"l":34.98,"n":380,"o":35.04,"t":"2026-10-08T16:30:00Z","v":15501,"vw":35.05088},{"c":35.4,"h":35.45,"l":35.095,"n":626,"o":35.095,"t":"2026-10-08T16:45:00Z","v":41272,"vw":35.255419},{"c":35.29,"h":35.39,"l":35.26,"n":839,"o":35.375,"t":"2026-10-08T17:00:00Z","v":98079,"vw":35.329963},{"c":35.42,"h":35.44,"l":35.24,"n":557,"o":35.26,"t":"2026-10-08T17:15:00Z","v":19057,"vw":35.336306},{"c":35.64,"h":35.64,"l":35.3951,"n":512,"o":35.3951,"t":"2026-10-08T17:30:00Z","v":20595,"vw":35.518363},{"c":35.61,"h":35.64,"l":35.565,"n":450,"o":35.64,"t":"2026-10-08T17:45:00Z","v":27506,"vw":35.601717},{"c":35.79,"h":35.86,"l":35.56,"n":1046,"o":35.6,"t":"2026-10-08T18:00:00Z","v":78712,"vw":35.696665},{"c":35.58,"h":35.79,"l":35.5,"n":707,"o":35.79,"t":"2026-10-08T18:15:00Z","v":43958,"vw":35.577399},{"c":35.695,"h":35.72,"l":35.55,"n":836,"o":35.575,"t":"2026-10-08T18:30:00Z","v":35182,"vw":35.62661},{"c":35.74,"h":35.74,"l":35.64,"n":749,"o":35.7,"t":"2026-10-08T18:45:00Z","v":32046,"vw":35.694995},{"c":35.85,"h":35.88,"l":35.69,"n":784,"o":35.73,"t":"2026-10-08T19:00:00Z","v":30046,"vw":35.780763},{"c":35.775,"h":35.91,"l":35.75,"n":916,"o":35.84,"t":"2026-10-08T19:15:00Z","v":42023,"vw":35.835358},{"c":35.87,"h":35.89,"l":35.78,"n":1365,"o":35.78,"t":"2026-10-08T19:30:00Z","v":65338,"vw":35.84695},{"c":35.8,"h":35.895,"l":35.78,"n":3217,"o":35.87,"t":"2026-10-08T19:45:00Z","v":176147,"vw":35.824912},{"c":35.8,"h":35.8,"l":35.79,"n":27,"o":35.79,"t":"2026-10-08T20:00:00Z","v":515745,"vw":35.799985},{"c":35.81,"h":35.98,"l":35.6,"n":120,"o":35.6,"t":"2026-10-09T13:30:00Z","v":7098,"vw":35.741082},{"c":35.465,"h":35.815,"l":35.405,"n":273,"o":35.815,"t":"2026-10-09T13:45:00Z","v":27284,"vw":35.608009},{"c":35.57,"h":35.66,"l":35.47,"n":376,"o":35.47,"t":"2026-10-09T14:00:00Z","v":19266,"vw":35.57883},{"c":35.58,"h":35.63,"l":35.51,"n":215,"o":35.6,"t":"2026-10-09T14:15:00Z","v":10699,"vw":35.562365},{"c":35.56,"h":35.63,"l":35.53,"n":512,"o":35.59,"t":"2026-10-09T14:30:00Z","v":21660,"vw":35.57961},{"c":35.475,"h":35.64,"l":35.45,"n":616,"o":35.58,"t":"2026-10-09T14:45:00Z","v":43687,"vw":35.536669},{"c":35.54,"h":35.55,"l":35.405,"n":463,"o":35.475,"t":"2026-10-09T15:00:00Z","v":16713,"vw":35.487401},{"c":35.46,"h":35.57,"l":35.43,"n":308,"o":35.55,"t":"2026-10-09T15:15:00Z","v":10105,"vw":35.502683},{"c":35.41,"h":35.48,"l":35.35,"n":697,"o":35.465,"t":"2026-10-09T15:30:00Z","v":58392,"vw":35.393472},{"c":35.44,"h":35.45,"l":35.39,"n":264,"o":35.4,"t":"2026-10-09T15:45:00Z","v":10470,"vw":35.428074},{"c":35.37,"h":35.43,"l":35.37,"n":396,"o":35.43,"t":"2026-10-09T16:00:00Z","v":17887,"vw":35.406716},{"c":35.325,"h":35.365,"l":35.32,"n":168,"o":35.365,"t":"2026-10-09T16:15:00Z","v":3898,"vw":35.342058},{"c":35.365,"h":35.365,"l":35.3,"n":378,"o":35.31,"t":"2026-10-09T16:30:00Z","v":15769,"vw":35.332925},{"c":35.465,"h":35.47,"l":35.33,"n":497,"o":35.38,"t":"2026-10-09T16:45:00Z","v":25179,"vw":35.391151},{"c":35.415,"h":35.485,"l":35.41,"n":415,"o":35.465,"t":"2026-10-09T17:00:00Z","v":19268,"vw":35.452045},{"c":35.34,"h":35.4,"l":35.3,"n":596,"o":35.4,"t":"2026-10-09T17:15:00Z","v":31313,"vw":35.33884},{"c":35.44,"h":35.44,"l":35.32,"n":540,"o":35.33,"t":"2026-10-09T17:30:00Z","v":19029,"vw":35.370649},{"c":35.54,"h":35.54,"l":35.44,"n":322,"o":35.44,"t":"2026-10-09T17:45:00Z","v":11597,"vw":35.485553},{"c":35.52,"h":35.55,"l":35.51,"n":505,"o":35.54,"t":"2026-10-09T18:00:00Z","v":20162,"vw":35.529245},{"c":35.48,"h":35.52,"l":35.47,"n":391,"o":35.52,"t":"2026-10-09T18:15:00Z","v":13360,"vw":35.497332},{"c":35.42,"h":35.49,"l":35.405,"n":538,"o":35.49,"t":"2026-10-09T18:30:00Z","v":20566,"vw":35.45595},{"c":35.45,"h":35.5,"l":35.42,"n":648,"o":35.43,"t":"2026-10-09T18:45:00Z","v":28317,"vw":35.446342},{"c":35.465,"h":35.51,"l":35.45,"n":507,"o":35.46,"t":"2026-10-09T19:00:00Z","v":19966,"vw":35.489093},{"c":35.59,"h":35.62,"l":35.435,"n":904,"o":35.47,"t":"2026-10-09T19:15:00Z","v":46344,"vw":35.524905},{"c":35.525,"h":35.6,"l":35.46,"n":783,"o":35.6,"t":"2026-10-09T19:30:00Z","v":39046,"vw":35.538372},{"c":35.45,"h":35.52,"l":35.37,"n":2626,"o":35.52,"t":"2026-10-09T19:45:00Z","v":165501,"vw":35.466329},{"c":35.44,"h":35.44,"l":35.44,"n":27,"o":35.44,"t":"2026-10-09T20:00:00Z","v":134019,"vw":35.44},{"c":35.55,"h":35.55,"l":35.55,"n":2,"o":35.55,"t":"2026-10-12T11:00:00Z","v":1000,"vw":35.55},{"c":35.155,"h":35.515,"l":35.08,"n":144,"o":35.34,"t":"2026-10-12T13:30:00Z","v":21037,"vw":35.274385},{"c":35.24,"h":35.24,"l":35.075,"n":567,"o":35.08,"t":"2026-10-12T13:45:00Z","v":49545,"vw":35.16399},{"c":35.59,"h":35.65,"l":35.24,"n":359,"o":35.31,"t":"2026-10-12T14:00:00Z","v":17547,"vw":35.4605},{"c":35.62,"h":35.65,"l":35.57,"n":263,"o":35.605,"t":"2026-10-12T14:15:00Z","v":13772,"vw":35.608734},{"c":35.605,"h":35.68,"l":35.59,"n":296,"o":35.62,"t":"2026-10-12T14:30:00Z","v":11775,"vw":35.624849},{"c":35.5,"h":35.6,"l":35.5,"n":284,"o":35.6,"t":"2026-10-12T14:45:00Z","v":8970,"vw":35.546502},{"c":35.56,"h":35.575,"l":35.49,"n":254,"o":35.49,"t":"2026-10-12T15:00:00Z","v":10960,"vw":35.53078},{"c":35.6,"h":35.61,"l":35.53,"n":320,"o":35.56,"t":"2026-10-12T15:15:00Z","v":22563,"vw":35.563032},{"c":35.71,"h":35.745,"l":35.61,"n":274,"o":35.63,"t":"2026-10-12T15:30:00Z","v":12193,"vw":35.701563},{"c":35.66,"h":35.715,"l":35.62,"n":382,"o":35.715,"t":"2026-10-12T15:45:00Z","v":22449,"vw":35.65464},{"c":35.54,"h":35.65,"l":35.51,"n":296,"o":35.65,"t":"2026-10-12T16:00:00Z","v":14610,"vw":35.583456},{"c":35.49,"h":35.525,"l":35.46,"n":244,"o":35.525,"t":"2026-10-12T16:15:00Z","v":10176,"vw":35.493628},{"c":35.5,"h":35.52,"l":35.45,"n":361,"o":35.48,"t":"2026-10-12T16:30:00Z","v":16724,"vw":35.486249},{"c":35.565,"h":35.57,"l":35.49,"n":364,"o":35.5,"t":"2026-10-12T16:45:00Z","v":19142,"vw":35.542339},{"c":35.545,"h":35.59,"l":35.52,"n":411,"o":35.565,"t":"2026-10-12T17:00:00Z","v":22954,"vw":35.561655},{"c":35.52,"h":35.55,"l":35.48,"n":356,"o":35.545,"t":"2026-10-12T17:15:00Z","v":18654,"vw":35.523244},{"c":35.585,"h":35.605,"l":35.52,"n":337,"o":35.525,"t":"2026-10-12T17:30:00Z","v":17337,"vw":35.566533},{"c":35.595,"h":35.62,"l":35.57,"n":397,"o":35.59,"t":"2026-10-12T17:45:00Z","v":24222,"vw":35.601248},{"c":35.565,"h":35.6,"l":35.55,"n":365,"o":35.58,"t":"2026-10-12T18:00:00Z","v":15810,"vw":35.574757},{"c":35.43,"h":35.59,"l":35.41,"n":483,"o":35.565,"t":"2026-10-12T18:15:00Z","v":31771,"vw":35.543445},{"c":35.38,"h":35.45,"l":35.38,"n":517,"o":35.43,"t":"2026-10-12T18:30:00Z","v":35008,"vw":35.418948},{"c":35.33,"h":35.39,"l":35.305,"n":555,"o":35.37,"t":"2026-10-12T18:45:00Z","v":29943,"vw":35.341108},{"c":35.28,"h":35.36,"l":35.275,"n":779,"o":35.33,"t":"2026-10-12T19:00:00Z","v":42502,"vw":35.325847},{"c":35.27,"h":35.315,"l":35.26,"n":611,"o":35.28,"t":"2026-10-12T19:15:00Z","v":32707,"vw":35.285182},{"c":35.195,"h":35.295,"l":35.19,"n":886,"o":35.27,"t":"2026-10-12T19:30:00Z","v":47885,"vw":35.242608},{"c":35.23,"h":35.3,"l":35.17,"n":2237,"o":35.195,"t":"2026-10-12T19:45:00Z","v":129414,"vw":35.247754},{"c":35.25,"h":35.25,"l":35.23,"n":37,"o":35.23,"t":"2026-10-12T20:00:00Z","v":178983,"vw":35.230029},{"c":35.46,"h":35.48,"l":35.46,"n":3,"o":35.48,"t":"2026-10-13T11:00:00Z","v":312,"vw":35.469615},{"c":35.65,"h":35.65,"l":35.65,"n":3,"o":35.65,"t":"2026-10-13T12:00:00Z","v":178,"vw":35.65},{"c":35.49,"h":35.84,"l":35.42,"n":222,"o":35.62,"t":"2026-10-13T13:30:00Z","v":16443,"vw":35.605219},{"c":35.085,"h":35.56,"l":35.08,"n":196,"o":35.55,"t":"2026-10-13T13:45:00Z","v":9364,"vw":35.432906},{"c":35.105,"h":35.13,"l":34.89,"n":184,"o":35.06,"t":"2026-10-13T14:00:00Z","v":11677,"vw":35.043907},{"c":35.08,"h":35.155,"l":35.06,"n":182,"o":35.09,"t":"2026-10-13T14:15:00Z","v":6330,"vw":35.091925},{"c":35.09,"h":35.14,"l":35.07,"n":268,"o":35.11,"t":"2026-10-13T14:30:00Z","v":10252,"vw":35.109089},{"c":35.27,"h":35.27,"l":35.075,"n":293,"o":35.11,"t":"2026-10-13T14:45:00Z","v":10672,"vw":35.172362},{"c":35.13,"h":35.23,"l":35.13,"n":281,"o":35.22,"t":"2026-10-13T15:00:00Z","v":13427,"vw":35.183221},{"c":35.18,"h":35.18,"l":35.04,"n":511,"o":35.1499,"t":"2026-10-13T15:15:00Z","v":30009,"vw":35.114917},{"c":35.19,"h":35.305,"l":35.13,"n":374,"o":35.16,"t":"2026-10-13T15:30:00Z","v":29451,"vw":35.209365},{"c":35.245,"h":35.265,"l":35.18,"n":295,"o":35.19,"t":"2026-10-13T15:45:00Z","v":19720,"vw":35.219533},{"c":35.22,"h":35.235,"l":35.18,"n":247,"o":35.23,"t":"2026-10-13T16:00:00Z","v":9537,"vw":35.199418},{"c":35.28,"h":35.28,"l":35.22,"n":289,"o":35.225,"t":"2026-10-13T16:15:00Z","v":16363,"vw":35.231829},{"c":35.31,"h":35.32,"l":35.2698,"n":284,"o":35.2701,"t":"2026-10-13T16:30:00Z","v":13800,"vw":35.300382},{"c":35.335,"h":35.335,"l":35.2648,"n":240,"o":35.3,"t":"2026-10-13T16:45:00Z","v":11151,"vw":35.310694},{"c":35.21,"h":35.33,"l":35.2,"n":492,"o":35.32,"t":"2026-10-13T17:00:00Z","v":27220,"vw":35.26273},{"c":35.24,"h":35.245,"l":35.17,"n":294,"o":35.21,"t":"2026-10-13T17:15:00Z","v":14089,"vw":35.199754},{"c":35.245,"h":35.27,"l":35.2,"n":328,"o":35.24,"t":"2026-10-13T17:30:00Z","v":15152,"vw":35.228552},{"c":35.21,"h":35.245,"l":35.175,"n":263,"o":35.245,"t":"2026-10-13T17:45:00Z","v":9495,"vw":35.203476},{"c":35.3,"h":35.35,"l":35.205,"n":450,"o":35.205,"t":"2026-10-13T18:00:00Z","v":18723,"vw":35.305025},{"c":35.36,"h":35.36,"l":35.255,"n":432,"o":35.2901,"t":"2026-10-13T18:15:00Z","v":18938,"vw":35.291152},{"c":35.495,"h":35.495,"l":35.33,"n":293,"o":35.36,"t":"2026-10-13T18:30:00Z","v":11619,"vw":35.402812},{"c":35.56,"h":35.56,"l":35.4675,"n":361,"o":35.49,"t":"2026-10-13T18:45:00Z","v":14107,"vw":35.501941},{"c":35.53,"h":35.59,"l":35.53,"n":636,"o":35.55,"t":"2026-10-13T19:00:00Z","v":37549,"vw":35.560352},{"c":35.53,"h":35.59,"l":35.485,"n":923,"o":35.53,"t":"2026-10-13T19:15:00Z","v":53519,"vw":35.528371},{"c":35.5,"h":35.55,"l":35.49,"n":796,"o":35.54,"t":"2026-10-13T19:30:00Z","v":41310,"vw":35.517645},{"c":35.58,"h":35.63,"l":35.46,"n":1927,"o":35.5,"t":"2026-10-13T19:45:00Z","v":109611,"vw":35.554194},{"c":35.57,"h":35.57,"l":35.57,"n":33,"o":35.57,"t":"2026-10-13T20:00:00Z","v":261000,"vw":35.57},{"c":35.39,"h":35.55,"l":35.32,"n":56,"o":35.38,"t":"2026-10-14T13:30:00Z","v":5077,"vw":35.412835},{"c":35.5225,"h":35.635,"l":35.355,"n":158,"o":35.495,"t":"2026-10-14T13:45:00Z","v":7478,"vw":35.485143},{"c":35.4,"h":35.57,"l":35.4,"n":182,"o":35.57,"t":"2026-10-14T14:00:00Z","v":6827,"vw":35.48233},{"c":35.47,"h":35.5,"l":35.42,"n":272,"o":35.44,"t":"2026-10-14T14:15:00Z","v":8842,"vw":35.459763},{"c":35.61,"h":35.655,"l":35.46,"n":255,"o":35.48,"t":"2026-10-14T14:30:00Z","v":7657,"vw":35.571783},{"c":35.5,"h":35.605,"l":35.49,"n":254,"o":35.59,"t":"2026-10-14T14:45:00Z","v":7352,"vw":35.557012},{"c":35.51,"h":35.5385,"l":35.46,"n":264,"o":35.475,"t":"2026-10-14T15:00:00Z","v":7297,"vw":35.514502},{"c":35.59,"h":35.59,"l":35.5,"n":204,"o":35.5,"t":"2026-10-14T15:15:00Z","v":5351,"vw":35.563271},{"c":35.54,"h":35.6,"l":35.54,"n":268,"o":35.58,"t":"2026-10-14T15:30:00Z","v":9046,"vw":35.571098},{"c":35.57,"h":35.58,"l":35.51,"n":301,"o":35.51,"t":"2026-10-14T15:45:00Z","v":7666,"vw":35.55993},{"c":35.61,"h":35.65,"l":35.56,"n":371,"o":35.57,"t":"2026-10-14T16:00:00Z","v":12420,"vw":35.597819},{"c":35.67,"h":35.67,"l":35.585,"n":251,"o":35.6,"t":"2026-10-14T16:15:00Z","v":9687,"vw":35.628404},{"c":35.63,"h":35.7,"l":35.63,"n":258,"o":35.685,"t":"2026-10-14T16:30:00Z","v":7126,"vw":35.677003},{"c":35.615,"h":35.65,"l":35.59,"n":317,"o":35.64,"t":"2026-10-14T16:45:00Z","v":8978,"vw":35.630021},{"c":35.59,"h":35.64,"l":35.59,"n":338,"o":35.638,"t":"2026-10-14T17:00:00Z","v":11030,"vw":35.614318},{"c":35.59,"h":35.64,"l":35.58,"n":334,"o":35.585,"t":"2026-10-14T17:15:00Z","v":12072,"vw":35.607205},{"c":35.585,"h":35.61,"l":35.585,"n":285,"o":35.6,"t":"2026-10-14T17:30:00Z","v":9235,"vw":35.600121},{"c":35.405,"h":35.57,"l":35.38,"n":536,"o":35.57,"t":"2026-10-14T17:45:00Z","v":26371,"vw":35.503836},{"c":35.455,"h":35.455,"l":35.37,"n":337,"o":35.4,"t":"2026-10-14T18:00:00Z","v":12429,"vw":35.398803},{"c":35.61,"h":35.61,"l":35.465,"n":424,"o":35.465,"t":"2026-10-14T18:15:00Z","v":21566,"vw":35.519725},{"c":35.63,"h":35.635,"l":35.57,"n":378,"o":35.6,"t":"2026-10-14T18:30:00Z","v":13643,"vw":35.608058},{"c":35.675,"h":35.675,"l":35.6,"n":525,"o":35.625,"t":"2026-10-14T18:45:00Z","v":19446,"vw":35.624774},{"c":35.63,"h":35.74,"l":35.63,"n":563,"o":35.67,"t":"2026-10-14T19:00:00Z","v":23583,"vw":35.683323},{"c":35.595,"h":35.66,"l":35.59,"n":547,"o":35.62,"t":"2026-10-14T19:15:00Z","v":26927,"vw":35.636194},{"c":35.615,"h":35.68,"l":35.59,"n":1230,"o":35.6,"t":"2026-10-14T19:30:00Z","v":56574,"vw":35.64316},{"c":35.81,"h":35.86,"l":35.61,"n":2514,"o":35.615,"t":"2026-10-14T19:45:00Z","v":130309,"vw":35.786226},{"c":35.81,"h":35.81,"l":35.81,"n":32,"o":35.81,"t":"2026-10-14T20:00:00Z","v":228876,"vw":35.81},{"c":37.03,"h":37.235,"l":36.4,"n":373,"o":36.4,"t":"2026-10-15T13:30:00Z","v":54697,"vw":36.665102},{"c":37.12,"h":37.215,"l":36.91,"n":126,"o":36.92,"t":"2026-10-15T13:45:00Z","v":4085,"vw":37.102224},{"c":37.26,"h":37.32,"l":37.16,"n":384,"o":37.195,"t":"2026-10-15T14:00:00Z","v":15471,"vw":37.228844},{"c":37.2,"h":37.37,"l":37.2,"n":319,"o":37.315,"t":"2026-10-15T14:15:00Z","v":9774,"vw":37.284149},{"c":37.25,"h":37.455,"l":37.23,"n":403,"o":37.23,"t":"2026-10-15T14:30:00Z","v":12948,"vw":37.341998},{"c":37.27,"h":37.28,"l":37.135,"n":439,"o":37.245,"t":"2026-10-15T14:45:00Z","v":11820,"vw":37.198399},{"c":37.485,"h":37.485,"l":37.32,"n":514,"o":37.32,"t":"2026-10-15T15:00:00Z","v":15699,"vw":37.40753},{"c":37.54,"h":37.55,"l":37.43,"n":495,"o":37.47,"t":"2026-10-15T15:15:00Z","v":20057,"vw":37.492778},{"c":37.48,"h":37.58,"l":37.41,"n":487,"o":37.535,"t":"2026-10-15T15:30:00Z","v":20336,"vw":37.505532},{"c":37.385,"h":37.51,"l":37.32,"n":504,"o":37.51,"t":"2026-10-15T15:45:00Z","v":18266,"vw":37.386655},{"c":37.38,"h":37.43,"l":37.35,"n":616,"o":37.385,"t":"2026-10-15T16:00:00Z","v":35318,"vw":37.389767},{"c":37.475,"h":37.495,"l":37.385,"n":487,"o":37.4,"t":"2026-10-15T16:15:00Z","v":22815,"vw":37.4244},{"c":37.42,"h":37.53,"l":37.42,"n":534,"o":37.475,"t":"2026-10-15T16:30:00Z","v":22397,"vw":37.489582},{"c":37.41,"h":37.435,"l":37.375,"n":447,"o":37.42,"t":"2026-10-15T16:45:00Z","v":16570,"vw":37.405216},{"c":37.38,"h":37.44,"l":37.38,"n":559,"o":37.41,"t":"2026-10-15T17:00:00Z","v":32949,"vw":37.419058},{"c":37.36,"h":37.38,"l":37.31,"n":490,"o":37.375,"t":"2026-10-15T17:15:00Z","v":23274,"vw":37.344437},{"c":37.475,"h":37.485,"l":37.37,"n":552,"o":37.37,"t":"2026-10-15T17:30:00Z","v":23532,"vw":37.420633},{"c":37.44,"h":37.58,"l":37.44,"n":585,"o":37.475,"t":"2026-10-15T17:45:00Z","v":25931,"vw":37.506525},{"c":37.49,"h":37.51,"l":37.38,"n":439,"o":37.45,"t":"2026-10-15T18:00:00Z","v":25694,"vw":37.455657},{"c":37.32,"h":37.51,"l":37.32,"n":629,"o":37.51,"t":"2026-10-15T18:15:00Z","v":37469,"vw":37.402559},{"c":37.305,"h":37.4,"l":37.26,"n":1003,"o":37.32,"t":"2026-10-15T18:30:00Z","v":103269,"vw":37.349973},{"c":37.34,"h":37.345,"l":37.265,"n":499,"o":37.29,"t":"2026-10-15T18:45:00Z","v":21082,"vw":37.301461},{"c":37.33,"h":37.39,"l":37.32,"n":558,"o":37.33,"t":"2026-10-15T19:00:00Z","v":20858,"vw":37.361923},{"c":37.27,"h":37.35,"l":37.245,"n":712,"o":37.34,"t":"2026-10-15T19:15:00Z","v":23562,"vw":37.293251},{"c":37.33,"h":37.38,"l":37.26,"n":1047,"o":37.26,"t":"2026-10-15T19:30:00Z","v":43325,"vw":37.318961},{"c":37.47,"h":37.49,"l":37.31,"n":3202,"o":37.335,"t":"2026-10-15T19:45:00Z","v":170482,"vw":37.419628},{"c":37.47,"h":37.48,"l":37.46,"n":27,"o":37.46,"t":"2026-10-15T20:00:00Z","v":205088,"vw":37.469739},{"c":38.05,"h":38.15,"l":37.69,"n":233,"o":37.74,"t":"2026-10-16T13:30:00Z","v":25766,"vw":37.838166},{"c":38.17,"h":38.25,"l":38.04,"n":219,"o":38.07,"t":"2026-10-16T13:45:00Z","v":9853,"vw":38.176208},{"c":37.94,"h":38.21,"l":37.91,"n":370,"o":38.175,"t":"2026-10-16T14:00:00Z","v":14558,"vw":38.017421},{"c":38.025,"h":38.025,"l":37.815,"n":302,"o":37.87,"t":"2026-10-16T14:15:00Z","v":9644,"vw":37.931783},{"c":37.78,"h":38.03,"l":37.78,"n":271,"o":38.03,"t":"2026-10-16T14:30:00Z","v":9627,"vw":37.893684},{"c":38,"h":38,"l":37.775,"n":309,"o":37.775,"t":"2026-10-16T14:45:00Z","v":11233,"vw":37.859773},{"c":38.125,"h":38.125,"l":37.9,"n":351,"o":38.015,"t":"2026-10-16T15:00:00Z","v":11485,"vw":37.992389},{"c":38.04,"h":38.185,"l":37.99,"n":322,"o":38.12,"t":"2026-10-16T15:15:00Z","v":12931,"vw":38.124266},{"c":37.9,"h":38.045,"l":37.9,"n":400,"o":38.045,"t":"2026-10-16T15:30:00Z","v":20080,"vw":37.986},{"c":37.74,"h":37.93,"l":37.74,"n":458,"o":37.89,"t":"2026-10-16T15:45:00Z","v":28728,"vw":37.853617},{"c":37.885,"h":37.93,"l":37.735,"n":447,"o":37.77,"t":"2026-10-16T16:00:00Z","v":26965,"vw":37.831935},{"c":37.8,"h":37.91,"l":37.795,"n":310,"o":37.91,"t":"2026-10-16T16:15:00Z","v":12415,"vw":37.82861},{"c":37.805,"h":37.85,"l":37.77,"n":266,"o":37.78,"t":"2026-10-16T16:30:00Z","v":15849,"vw":37.810181},{"c":37.76,"h":37.8,"l":37.73,"n":308,"o":37.8,"t":"2026-10-16T16:45:00Z","v":14087,"vw":37.774232},{"c":37.65,"h":37.77,"l":37.625,"n":359,"o":37.77,"t":"2026-10-16T17:00:00Z","v":15594,"vw":37.683354},{"c":37.695,"h":37.695,"l":37.585,"n":364,"o":37.63,"t":"2026-10-16T17:15:00Z","v":11157,"vw":37.641927},{"c":37.72,"h":37.73,"l":37.63,"n":414,"o":37.68,"t":"2026-10-16T17:30:00Z","v":22504,"vw":37.677272},{"c":37.61,"h":37.735,"l":37.61,"n":260,"o":37.72,"t":"2026-10-16T17:45:00Z","v":11218,"vw":37.670129},{"c":37.505,"h":37.6,"l":37.485,"n":305,"o":37.6,"t":"2026-10-16T18:00:00Z","v":13620,"vw":37.521609},{"c":37.4899,"h":37.545,"l":37.445,"n":388,"o":37.505,"t":"2026-10-16T18:15:00Z","v":16242,"vw":37.499937},{"c":37.57,"h":37.57,"l":37.45,"n":400,"o":37.47,"t":"2026-10-16T18:30:00Z","v":24463,"vw":37.526772},{"c":37.57,"h":37.6,"l":37.51,"n":658,"o":37.575,"t":"2026-10-16T18:45:00Z","v":46065,"vw":37.555161},{"c":37.615,"h":37.63,"l":37.56,"n":495,"o":37.57,"t":"2026-10-16T19:00:00Z","v":23003,"vw":37.597552},{"c":37.545,"h":37.63,"l":37.53,"n":600,"o":37.615,"t":"2026-10-16T19:15:00Z","v":27729,"vw":37.579502},{"c":37.72,"h":37.72,"l":37.55,"n":776,"o":37.55,"t":"2026-10-16T19:30:00Z","v":34995,"vw":37.614886},{"c":37.8,"h":37.82,"l":37.64,"n":2317,"o":37.725,"t":"2026-10-16T19:45:00Z","v":145989,"vw":37.743362},{"c":37.8,"h":37.8,"l":37.8,"n":36,"o":37.8,"t":"2026-10-16T20:00:00Z","v":174517,"vw":37.8},{"c":38.01,"h":38.01,"l":38.01,"n":3,"o":38.01,"t":"2026-10-19T09:15:00Z","v":225,"vw":38.01},{"c":38.1,"h":38.11,"l":38.01,"n":8,"o":38.01,"t":"2026-10-19T09:30:00Z","v":945,"vw":38.081701},{"c":38.26,"h":38.26,"l":38.12,"n":16,"o":38.12,"t":"2026-10-19T09:45:00Z","v":1312,"vw":38.17},{"c":38.2,"h":38.52,"l":38.2,"n":28,"o":38.52,"t":"2026-10-19T10:00:00Z","v":3489,"vw":38.302067},{"c":40.01,"h":40.01,"l":38.83,"n":8,"o":38.83,"t":"2026-10-19T10:30:00Z","v":899,"vw":39.39},{"c":39.9,"h":40.01,"l":39.9,"n":3,"o":40.01,"t":"2026-10-19T11:00:00Z","v":1103,"vw":40},{"c":38.27,"h":39.7,"l":37.62,"n":30,"o":39.7,"t":"2026-10-19T11:30:00Z","v":3082,"vw":38.546328},{"c":38.27,"h":38.27,"l":38.27,"n":13,"o":38.27,"t":"2026-10-19T11:45:00Z","v":2500,"vw":38.27},{"c":38.91,"h":39.96,"l":38.615,"n":898,"o":38.8,"t":"2026-10-19T13:30:00Z","v":113267,"vw":39.119619},{"c":39.47,"h":39.57,"l":38.91,"n":1062,"o":38.91,"t":"2026-10-19T13:45:00Z","v":99871,"vw":39.329299},{"c":40.26,"h":40.33,"l":39.41,"n":1558,"o":39.5,"t":"2026-10-19T14:00:00Z","v":122566,"vw":39.79406},{"c":40.01,"h":40.3799,"l":39.965,"n":828,"o":40.26,"t":"2026-10-19T14:15:00Z","v":41163,"vw":40.186577},{"c":40.075,"h":40.265,"l":39.95,"n":683,"o":40.04,"t":"2026-10-19T14:30:00Z","v":29178,"vw":40.10445},{"c":40.18,"h":40.31,"l":40.02,"n":791,"o":40.09,"t":"2026-10-19T14:45:00Z","v":44766,"vw":40.165138},{"c":40.155,"h":40.34,"l":40.11,"n":917,"o":40.185,"t":"2026-10-19T15:00:00Z","v":46269,"vw":40.230021},{"c":40.32,"h":40.46,"l":40.13,"n":728,"o":40.13,"t":"2026-10-19T15:15:00Z","v":37573,"vw":40.322682},{"c":40.3725,"h":40.44,"l":40.24,"n":854,"o":40.29,"t":"2026-10-19T15:30:00Z","v":35099,"vw":40.343528},{"c":40.245,"h":40.46,"l":40.22,"n":686,"o":40.38,"t":"2026-10-19T15:45:00Z","v":30905,"vw":40.342656},{"c":40.3225,"h":40.34,"l":40.155,"n":1218,"o":40.23,"t":"2026-10-19T16:00:00Z","v":64212,"vw":40.248901},{"c":40.3,"h":40.43,"l":40.3,"n":1037,"o":40.34,"t":"2026-10-19T16:15:00Z","v":63405,"vw":40.36569},{"c":40.36,"h":40.45,"l":40.225,"n":988,"o":40.28,"t":"2026-10-19T16:30:00Z","v":61695,"vw":40.290292},{"c":40.395,"h":40.4,"l":40.32,"n":599,"o":40.34,"t":"2026-10-19T16:45:00Z","v":21641,"vw":40.363347},{"c":40.73,"h":40.755,"l":40.42,"n":1305,"o":40.42,"t":"2026-10-19T17:00:00Z","v":79637,"vw":40.585097},{"c":40.7314,"h":40.83,"l":40.69,"n":782,"o":40.73,"t":"2026-10-19T17:15:00Z","v":32435,"vw":40.76518},{"c":40.895,"h":40.93,"l":40.725,"n":1130,"o":40.73,"t":"2026-10-19T17:30:00Z","v":65416,"vw":40.833755},{"c":40.935,"h":41.02,"l":40.8608,"n":1018,"o":40.9,"t":"2026-10-19T17:45:00Z","v":50734,"vw":40.926791},{"c":40.94,"h":41.145,"l":40.92,"n":888,"o":40.92,"t":"2026-10-19T18:00:00Z","v":50629,"vw":41.02441},{"c":41,"h":41.14,"l":40.91,"n":1119,"o":40.94,"t":"2026-10-19T18:15:00Z","v":65256,"vw":41.016257},{"c":40.935,"h":41.03,"l":40.92,"n":850,"o":41,"t":"2026-10-19T18:30:00Z","v":44514,"vw":40.993594},{"c":40.845,"h":40.99,"l":40.63,"n":1749,"o":40.95,"t":"2026-10-19T18:45:00Z","v":109763,"vw":40.845837},{"c":40.505,"h":40.83,"l":40.48,"n":1277,"o":40.805,"t":"2026-10-19T19:00:00Z","v":62652,"vw":40.706045},{"c":40.37,"h":40.67,"l":40.29,"n":1680,"o":40.5,"t":"2026-10-19T19:15:00Z","v":100138,"vw":40.443136},{"c":40.07,"h":40.4,"l":40.03,"n":1978,"o":40.39,"t":"2026-10-19T19:30:00Z","v":145727,"vw":40.196984},{"c":40.06,"h":40.24,"l":40.015,"n":5260,"o":40.08,"t":"2026-10-19T19:45:00Z","v":366386,"vw":40.106649},{"c":40.06,"h":40.08,"l":40.06,"n":54,"o":40.08,"t":"2026-10-19T20:00:00Z","v":365113,"vw":40.060006},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-10-20T08:00:00Z","v":100,"vw":40.4},{"c":40.78,"h":40.78,"l":40.78,"n":1,"o":40.78,"t":"2026-10-20T13:15:00Z","v":100,"vw":40.78},{"c":40.435,"h":40.68,"l":39.8,"n":423,"o":40.07,"t":"2026-10-20T13:30:00Z","v":40490,"vw":40.288756},{"c":40.18,"h":40.435,"l":40.17,"n":523,"o":40.43,"t":"2026-10-20T13:45:00Z","v":25765,"vw":40.329365},{"c":39.55,"h":40.18,"l":39.55,"n":1146,"o":40.18,"t":"2026-10-20T14:00:00Z","v":70460,"vw":39.873697},{"c":39.68,"h":39.89,"l":39.6,"n":1445,"o":39.61,"t":"2026-10-20T14:15:00Z","v":64536,"vw":39.765129},{"c":39.81,"h":39.835,"l":39.59,"n":1651,"o":39.65,"t":"2026-10-20T14:30:00Z","v":66902,"vw":39.709788},{"c":39.905,"h":39.995,"l":39.775,"n":1192,"o":39.81,"t":"2026-10-20T14:45:00Z","v":51593,"vw":39.873238},{"c":39.735,"h":39.91,"l":39.73,"n":1137,"o":39.905,"t":"2026-10-20T15:00:00Z","v":39849,"vw":39.816202},{"c":39.825,"h":39.93,"l":39.745,"n":984,"o":39.745,"t":"2026-10-20T15:15:00Z","v":37256,"vw":39.864789},{"c":39.95,"h":39.965,"l":39.77,"n":897,"o":39.81,"t":"2026-10-20T15:30:00Z","v":38022,"vw":39.873078},{"c":39.62,"h":39.94,"l":39.6,"n":820,"o":39.94,"t":"2026-10-20T15:45:00Z","v":28558,"vw":39.835395},{"c":39.56,"h":39.63,"l":39.51,"n":857,"o":39.62,"t":"2026-10-20T16:00:00Z","v":32568,"vw":39.571081},{"c":39.345,"h":39.57,"l":39.23,"n":1181,"o":39.57,"t":"2026-10-20T16:15:00Z","v":54760,"vw":39.409916},{"c":39.4,"h":39.4,"l":39.285,"n":1007,"o":39.36,"t":"2026-10-20T16:30:00Z","v":48045,"vw":39.331286},{"c":39.41,"h":39.5,"l":39.31,"n":952,"o":39.42,"t":"2026-10-20T16:45:00Z","v":54213,"vw":39.431223},{"c":39.485,"h":39.495,"l":39.385,"n":903,"o":39.42,"t":"2026-10-20T17:00:00Z","v":37354,"vw":39.450028},{"c":39.545,"h":39.615,"l":39.485,"n":971,"o":39.49,"t":"2026-10-20T17:15:00Z","v":45808,"vw":39.545327},{"c":39.675,"h":39.675,"l":39.54,"n":771,"o":39.54,"t":"2026-10-20T17:30:00Z","v":31249,"vw":39.602224},{"c":39.76,"h":39.77,"l":39.65,"n":1013,"o":39.675,"t":"2026-10-20T17:45:00Z","v":51828,"vw":39.72016},{"c":39.87,"h":39.87,"l":39.705,"n":860,"o":39.77,"t":"2026-10-20T18:00:00Z","v":35840,"vw":39.781508},{"c":39.94,"h":39.95,"l":39.82,"n":957,"o":39.86,"t":"2026-10-20T18:15:00Z","v":48814,"vw":39.893107},{"c":39.89,"h":40.025,"l":39.89,"n":1021,"o":39.95,"t":"2026-10-20T18:30:00Z","v":51649,"vw":39.9485},{"c":39.925,"h":39.945,"l":39.875,"n":888,"o":39.89,"t":"2026-10-20T18:45:00Z","v":40052,"vw":39.903159},{"c":39.86,"h":39.94,"l":39.78,"n":1013,"o":39.93,"t":"2026-10-20T19:00:00Z","v":62929,"vw":39.852941},{"c":39.995,"h":40.08,"l":39.79,"n":1607,"o":39.86,"t":"2026-10-20T19:15:00Z","v":99297,"vw":39.950449},{"c":39.93,"h":40.02,"l":39.9,"n":2296,"o":40,"t":"2026-10-20T19:30:00Z","v":139714,"vw":39.970484},{"c":39.89,"h":39.95,"l":39.76,"n":4951,"o":39.93,"t":"2026-10-20T19:45:00Z","v":359070,"vw":39.879722},{"c":39.9,"h":39.9,"l":39.9,"n":37,"o":39.9,"t":"2026-10-20T20:00:00Z","v":262578,"vw":39.9},{"c":39.68,"h":39.84,"l":39.54,"n":202,"o":39.84,"t":"2026-10-21T13:30:00Z","v":16784,"vw":39.716483},{"c":39.56,"h":39.72,"l":39.4,"n":176,"o":39.53,"t":"2026-10-21T13:45:00Z","v":8301,"vw":39.562566},{"c":39.48,"h":39.55,"l":39.3,"n":368,"o":39.55,"t":"2026-10-21T14:00:00Z","v":16354,"vw":39.427136},{"c":39.325,"h":39.49,"l":39.27,"n":448,"o":39.46,"t":"2026-10-21T14:15:00Z","v":19661,"vw":39.391191},{"c":39.41,"h":39.41,"l":39.2625,"n":443,"o":39.29,"t":"2026-10-21T14:30:00Z","v":18055,"vw":39.326804},{"c":39.295,"h":39.51,"l":39.29,"n":582,"o":39.425,"t":"2026-10-21T14:45:00Z","v":25743,"vw":39.405427},{"c":39.15,"h":39.28,"l":39.15,"n":334,"o":39.26,"t":"2026-10-21T15:00:00Z","v":12513,"vw":39.233744},{"c":39.17,"h":39.26,"l":39.14,"n":592,"o":39.17,"t":"2026-10-21T15:15:00Z","v":28081,"vw":39.196029},{"c":39.03,"h":39.2,"l":39,"n":1273,"o":39.2,"t":"2026-10-21T15:30:00Z","v":73299,"vw":39.067176},{"c":38.93,"h":39.11,"l":38.92,"n":702,"o":39.035,"t":"2026-10-21T15:45:00Z","v":55830,"vw":39.025056},{"c":38.81,"h":38.95,"l":38.74,"n":695,"o":38.935,"t":"2026-10-21T16:00:00Z","v":45055,"vw":38.844838},{"c":38.83,"h":38.83,"l":38.735,"n":618,"o":38.81,"t":"2026-10-21T16:15:00Z","v":28758,"vw":38.790369},{"c":38.83,"h":38.985,"l":38.77,"n":925,"o":38.83,"t":"2026-10-21T16:30:00Z","v":61376,"vw":38.853455},{"c":38.84,"h":38.87,"l":38.78,"n":515,"o":38.82,"t":"2026-10-21T16:45:00Z","v":19846,"vw":38.841226},{"c":38.82,"h":38.85,"l":38.78,"n":727,"o":38.84,"t":"2026-10-21T17:00:00Z","v":37573,"vw":38.812333},{"c":38.8,"h":38.84,"l":38.8,"n":361,"o":38.82,"t":"2026-10-21T17:15:00Z","v":19464,"vw":38.815465},{"c":38.79,"h":38.81,"l":38.71,"n":492,"o":38.8,"t":"2026-10-21T17:30:00Z","v":22888,"vw":38.78421},{"c":38.76,"h":38.8,"l":38.745,"n":572,"o":38.8,"t":"2026-10-21T17:45:00Z","v":29924,"vw":38.77628},{"c":38.745,"h":38.75,"l":38.62,"n":582,"o":38.74,"t":"2026-10-21T18:00:00Z","v":27764,"vw":38.68152},{"c":38.92,"h":38.995,"l":38.68,"n":1166,"o":38.74,"t":"2026-10-21T18:15:00Z","v":111386,"vw":38.865693},{"c":38.875,"h":39,"l":38.86,"n":1020,"o":38.92,"t":"2026-10-21T18:30:00Z","v":112951,"vw":38.927315},{"c":38.76,"h":38.905,"l":38.73,"n":802,"o":38.875,"t":"2026-10-21T18:45:00Z","v":26243,"vw":38.838771},{"c":38.58,"h":38.73,"l":38.53,"n":648,"o":38.73,"t":"2026-10-21T19:00:00Z","v":22425,"vw":38.609876},{"c":38.69,"h":38.785,"l":38.585,"n":841,"o":38.585,"t":"2026-10-21T19:15:00Z","v":41350,"vw":38.687854},{"c":38.98,"h":38.995,"l":38.66,"n":1169,"o":38.685,"t":"2026-10-21T19:30:00Z","v":60035,"vw":38.834199},{"c":38.97,"h":39.055,"l":38.885,"n":3588,"o":38.985,"t":"2026-10-21T19:45:00Z","v":200868,"vw":38.959981},{"c":38.96,"h":38.96,"l":38.92,"n":53,"o":38.92,"t":"2026-10-21T20:00:00Z","v":268942,"vw":38.959753},{"c":38.86,"h":39,"l":38.86,"n":8,"o":39,"t":"2026-10-22T12:30:00Z","v":801,"vw":38.933334},{"c":39.46,"h":39.52,"l":38.9,"n":260,"o":38.9,"t":"2026-10-22T13:30:00Z","v":19392,"vw":39.233485},{"c":39.86,"h":39.86,"l":39.41,"n":335,"o":39.41,"t":"2026-10-22T13:45:00Z","v":22136,"vw":39.673325},{"c":39.86,"h":39.925,"l":39.72,"n":567,"o":39.855,"t":"2026-10-22T14:00:00Z","v":32223,"vw":39.822134},{"c":39.86,"h":39.99,"l":39.86,"n":524,"o":39.89,"t":"2026-10-22T14:15:00Z","v":14946,"vw":39.917049},{"c":39.595,"h":39.9,"l":39.49,"n":553,"o":39.9,"t":"2026-10-22T14:30:00Z","v":15518,"vw":39.634059},{"c":39.75,"h":39.8,"l":39.54,"n":638,"o":39.615,"t":"2026-10-22T14:45:00Z","v":21061,"vw":39.666649},{"c":39.78,"h":39.78,"l":39.62,"n":679,"o":39.73,"t":"2026-10-22T15:00:00Z","v":25324,"vw":39.715688},{"c":39.985,"h":39.985,"l":39.83,"n":723,"o":39.84,"t":"2026-10-22T15:15:00Z","v":27778,"vw":39.899447},{"c":39.89,"h":40.07,"l":39.89,"n":596,"o":39.985,"t":"2026-10-22T15:30:00Z","v":22911,"vw":39.982874},{"c":39.8,"h":39.97,"l":39.795,"n":579,"o":39.925,"t":"2026-10-22T15:45:00Z","v":31649,"vw":39.881827},{"c":39.82,"h":39.855,"l":39.68,"n":555,"o":39.8,"t":"2026-10-22T16:00:00Z","v":21275,"vw":39.781654},{"c":39.92,"h":39.93,"l":39.82,"n":629,"o":39.87,"t":"2026-10-22T16:15:00Z","v":43824,"vw":39.881199},{"c":39.78,"h":40.07,"l":39.77,"n":578,"o":39.92,"t":"2026-10-22T16:30:00Z","v":28623,"vw":39.918237},{"c":39.78,"h":39.82,"l":39.71,"n":481,"o":39.8,"t":"2026-10-22T16:45:00Z","v":19775,"vw":39.784413},{"c":39.855,"h":39.87,"l":39.74,"n":479,"o":39.78,"t":"2026-10-22T17:00:00Z","v":22749,"vw":39.792707},{"c":39.835,"h":39.95,"l":39.82,"n":684,"o":39.875,"t":"2026-10-22T17:15:00Z","v":39727,"vw":39.887912},{"c":39.965,"h":40.0299,"l":39.79,"n":503,"o":39.83,"t":"2026-10-22T17:30:00Z","v":21989,"vw":39.904986},{"c":40.065,"h":40.065,"l":39.88,"n":408,"o":39.965,"t":"2026-10-22T17:45:00Z","v":19267,"vw":39.958883},{"c":40.08,"h":40.0866,"l":40,"n":523,"o":40.065,"t":"2026-10-22T18:00:00Z","v":23747,"vw":40.044858},{"c":40.09,"h":40.105,"l":40.025,"n":556,"o":40.085,"t":"2026-10-22T18:15:00Z","v":28657,"vw":40.074059},{"c":40,"h":40.105,"l":39.96,"n":560,"o":40.1,"t":"2026-10-22T18:30:00Z","v":32676,"vw":40.032075},{"c":39.97,"h":40.045,"l":39.86,"n":754,"o":40.01,"t":"2026-10-22T18:45:00Z","v":36809,"vw":39.972293},{"c":39.96,"h":40.08,"l":39.94,"n":931,"o":39.975,"t":"2026-10-22T19:00:00Z","v":46226,"vw":40.015602},{"c":39.755,"h":40.005,"l":39.71,"n":1056,"o":39.97,"t":"2026-10-22T19:15:00Z","v":50381,"vw":39.890552},{"c":39.55,"h":39.805,"l":39.54,"n":2361,"o":39.755,"t":"2026-10-22T19:30:00Z","v":161880,"vw":39.662701},{"c":39.75,"h":39.895,"l":39.525,"n":3543,"o":39.55,"t":"2026-10-22T19:45:00Z","v":288731,"vw":39.742324},{"c":39.76,"h":39.76,"l":39.76,"n":38,"o":39.76,"t":"2026-10-22T20:00:00Z","v":252469,"vw":39.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":54.20497187163126,"iv":0.7768699509930446,"gamma":0.020418321393471148,"theta":-0.02664909703853528,"vega":0.019649493049999342,"rho":0.0027757146389181466,"breakevenPct":37.27357110571242},{"delta":0.15,"premium":0.42339720704967576,"strike":47.58013964751621,"iv":0.538583826140445,"gamma":0.04038464061646338,"theta":-0.024079584083140287,"vega":0.025854390096103023,"rho":0.0042324119341522574,"breakevenPct":20.73324158593031},{"delta":0.2,"premium":0.5241964355810169,"strike":44.765731259138015,"iv":0.4402131569824106,"gamma":0.05577054485814241,"theta":-0.024022108691628668,"vega":0.03059112642167131,"rho":0.005669873294500696,"breakevenPct":13.908268849896972},{"delta":0.25,"premium":0.6865064525156558,"strike":43.992826416592116,"iv":0.4261500436216563,"gamma":0.06305719019415565,"theta":-0.02487807549480274,"vega":0.032879299236839764,"rho":0.007099285146883187,"breakevenPct":12.37256757823887},{"delta":0.3,"premium":0.8488164694502947,"strike":43.21992157404622,"iv":0.4120869302609021,"gamma":0.07034383553016887,"theta":-0.025734042297976812,"vega":0.035167472052008215,"rho":0.008528696999265678,"breakevenPct":10.83686630658077},{"delta":0.35,"premium":1.0111264863849336,"strike":42.44701673150032,"iv":0.3980238169001479,"gamma":0.0776304808661821,"theta":-0.026590009101150884,"vega":0.037455644867176674,"rho":0.009958108851648169,"breakevenPct":9.301165034922668},{"delta":0.4,"premium":1.1734365033195726,"strike":41.674111888954414,"iv":0.38396070353939366,"gamma":0.08491712620219535,"theta":-0.02744597590432496,"vega":0.039743817682345126,"rho":0.011387520704030662,"breakevenPct":7.765463763264566},{"delta":0.45,"premium":1.3357465202542114,"strike":40.901207046408516,"iv":0.36989759017863943,"gamma":0.09220377153820858,"theta":-0.02830194270749903,"vega":0.04203199049751358,"rho":0.012816932556413153,"breakevenPct":6.229762491606465},{"delta":0.5,"premium":1.4980565371888503,"strike":40.12830220386262,"iv":0.35583447681788516,"gamma":0.0994904168742218,"theta":-0.029157909510673104,"vega":0.044320163312682036,"rho":0.014246344408795644,"breakevenPct":4.694061219948365},{"delta":0.55,"premium":2.0177950594693512,"strike":39.364135407136324,"iv":0.3735297346752059,"gamma":0.09337483989021042,"theta":-0.029058371454711802,"vega":0.04253806038426349,"rho":0.015440517092100902,"breakevenPct":4.079301978384489},{"delta":0.6,"premium":2.6086764257395547,"strike":38.60170783775541,"iv":0.3975462031107045,"gamma":0.08459167429094236,"theta":-0.028768648978347057,"vega":0.0399458066483684,"rho":0.01658786759067376,"breakevenPct":3.647847745208673},{"delta":0.65,"premium":3.1995577920097595,"strike":37.8392802683745,"iv":0.4215626715462031,"gamma":0.07580850869167428,"theta":-0.02847892650198231,"vega":0.03735355291247331,"rho":0.017735218089246618,"breakevenPct":3.216393512032857},{"delta":0.7,"premium":3.7904391582799626,"strike":37.0768526989936,"iv":0.44557913998170173,"gamma":0.06702534309240624,"theta":-0.028189204025617566,"vega":0.03476129917657823,"rho":0.018882568587819476,"breakevenPct":2.784939278857042},{"delta":0.75,"premium":4.381320524550167,"strike":36.31442512961269,"iv":0.4695956084172003,"gamma":0.05824217749313816,"theta":-0.02789948154925282,"vega":0.032169045440683136,"rho":0.020029919086392334,"breakevenPct":2.3534850456812255},{"delta":0.8,"premium":4.972201890820372,"strike":35.551997560231776,"iv":0.49361207685269903,"gamma":0.04945901189387008,"theta":-0.027609759072888075,"vega":0.029576791704788045,"rho":0.021177269584965193,"breakevenPct":1.922030812505409},{"delta":0.85,"premium":6.189511323003572,"strike":34.17759237187128,"iv":0.5551961859356375,"gamma":0.03880703218116808,"theta":-0.027038140643623365,"vega":0.02587425506555424,"rho":0.021833103376914516,"breakevenPct":1.5269207617576772},{"delta":0.9,"premium":9.05005959475566,"strike":31.197854588796186,"iv":0.7153272943980928,"gamma":0.023252800953516096,"theta":-0.025727056019070323,"vega":0.019259237187127534,"rho":0.021199596242793394,"breakevenPct":1.2271483489734691}],"put":[{"delta":0.1,"premium":0.4060661683299474,"strike":31.03553894433158,"iv":0.7376685888576437,"gamma":0.02257874135436708,"theta":-0.023257551292101608,"vega":0.01936781274513935,"rho":-0.003585607729030632,"breakevenPct":22.964102676052228},{"delta":0.15,"premium":0.5006081648880178,"strike":34.18693882960059,"iv":0.5557380730725534,"gamma":0.03897083884692107,"theta":-0.02337078555911146,"vega":0.025911681787158945,"rho":-0.005301422455340448,"breakevenPct":15.275828308066956},{"delta":0.2,"premium":0.6824945970978699,"strike":35.57270762581044,"iv":0.49765510960172893,"gamma":0.048148193887002165,"theta":-0.024087249150972524,"vega":0.02955866008027169,"rho":-0.007063867326814404,"breakevenPct":12.247955159173621},{"delta":0.25,"premium":0.8947514665020069,"strike":36.34455078728003,"iv":0.48263504167953075,"gamma":0.054816918802099414,"theta":-0.02501346094473603,"vega":0.032198363692497685,"rho":-0.008842525914531416,"breakevenPct":10.840544967862122},{"delta":0.3,"premium":1.1070083359061438,"strike":37.11639394874961,"iv":0.4676149737573325,"gamma":0.06148564371719667,"theta":-0.025939672738499536,"vega":0.03483806730472368,"rho":-0.010621184502248431,"breakevenPct":9.433134776550622},{"delta":0.35,"premium":1.319265205310281,"strike":37.8882371102192,"iv":0.4525949058351343,"gamma":0.06815436863229392,"theta":-0.026865884532263042,"vega":0.03747777091694967,"rho":-0.012399843089965444,"breakevenPct":8.025724585239123},{"delta":0.4,"premium":1.531522074714418,"strike":38.66008027168879,"iv":0.43757483791293605,"gamma":0.07482309354739117,"theta":-0.027792096326026552,"vega":0.04011747452917567,"rho":-0.014178501677682458,"breakevenPct":6.618314393927621},{"delta":0.45,"premium":1.7437789441185552,"strike":39.43192343315838,"iv":0.4225547699907379,"gamma":0.08149181846248843,"theta":-0.028718308119790058,"vega":0.04275717814140166,"rho":-0.01595716026539947,"breakevenPct":5.210904202616122},{"delta":0.5,"premium":2.3509009009009008,"strike":40.4954954954955,"iv":0.4262525525525525,"gamma":0.08420660660660662,"theta":-0.0293009009009009,"vega":0.043936936936936934,"rho":-0.01803471315003271,"breakevenPct":4.062890858665498},{"delta":0.55,"premium":4.05885885885886,"strike":42.372372372372375,"iv":0.48213343343343346,"gamma":0.07589829829829829,"theta":-0.028925525525525523,"vega":0.04104654654654654,"rho":-0.02094554710485663,"breakevenPct":3.6380444831148964},{"delta":0.6,"premium":5.7668168168168155,"strike":44.249249249249246,"iv":0.5380143143143142,"gamma":0.06758998998999,"theta":-0.02855015015015015,"vega":0.038156156156156154,"rho":-0.02385638105968054,"breakevenPct":3.2131981075642955},{"delta":0.65,"premium":7.474774774774776,"strike":46.126126126126124,"iv":0.5938951951951952,"gamma":0.059281681681681686,"theta":-0.028174774774774775,"vega":0.03526576576576576,"rho":-0.026767215014504457,"breakevenPct":2.7883517320136937},{"delta":0.7,"premium":9.182732732732733,"strike":48.003003003003,"iv":0.649776076076076,"gamma":0.05097337337337338,"theta":-0.027799399399399398,"vega":0.032375375375375375,"rho":-0.029678048969328373,"breakevenPct":2.363505356463093},{"delta":0.75,"premium":10.890690690690692,"strike":49.87987987987988,"iv":0.705656956956957,"gamma":0.042665065065065066,"theta":-0.027424024024024024,"vega":0.02948498498498498,"rho":-0.03258888292415229,"breakevenPct":1.938658980912491},{"delta":0.8,"premium":12.598648648648652,"strike":51.75675675675676,"iv":0.7615378378378379,"gamma":0.03435675675675675,"theta":-0.027048648648648647,"vega":0.02659459459459459,"rho":-0.03549971687897621,"breakevenPct":1.5138126053618892},{"delta":0.85,"premium":14.306606606606609,"strike":53.633633633633636,"iv":0.8174187187187187,"gamma":0.026048448448448447,"theta":-0.026673273273273273,"vega":0.023704204204204205,"rho":-0.03841055083380012,"breakevenPct":1.0889662298112883},{"delta":0.9,"premium":12.133495145631056,"strike":51.69902912621358,"iv":0.6691854368932031,"gamma":0.027592233009708766,"theta":-0.01870873786407764,"vega":0.01955339805825242,"rho":-0.038267222171066914,"breakevenPct":0.5555175714480964}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":54.20497187163126,"iv":0.7768699509930446,"gamma":0.020418321393471148,"theta":-0.02664909703853528,"vega":0.019649493049999342,"rho":0.0027757146389181466,"breakevenPct":37.27357110571242},{"delta":0.15,"premium":0.42339720704967576,"strike":47.58013964751621,"iv":0.538583826140445,"gamma":0.04038464061646338,"theta":-0.024079584083140287,"vega":0.025854390096103023,"rho":0.0042324119341522574,"breakevenPct":20.73324158593031},{"delta":0.2,"premium":0.5241964355810169,"strike":44.765731259138015,"iv":0.4402131569824106,"gamma":0.05577054485814241,"theta":-0.024022108691628668,"vega":0.03059112642167131,"rho":0.005669873294500696,"breakevenPct":13.908268849896972},{"delta":0.25,"premium":0.6865064525156558,"strike":43.992826416592116,"iv":0.4261500436216563,"gamma":0.06305719019415565,"theta":-0.02487807549480274,"vega":0.032879299236839764,"rho":0.007099285146883187,"breakevenPct":12.37256757823887},{"delta":0.3,"premium":0.8488164694502947,"strike":43.21992157404622,"iv":0.4120869302609021,"gamma":0.07034383553016887,"theta":-0.025734042297976812,"vega":0.035167472052008215,"rho":0.008528696999265678,"breakevenPct":10.83686630658077},{"delta":0.35,"premium":1.0111264863849336,"strike":42.44701673150032,"iv":0.3980238169001479,"gamma":0.0776304808661821,"theta":-0.026590009101150884,"vega":0.037455644867176674,"rho":0.009958108851648169,"breakevenPct":9.301165034922668},{"delta":0.4,"premium":1.1734365033195726,"strike":41.674111888954414,"iv":0.38396070353939366,"gamma":0.08491712620219535,"theta":-0.02744597590432496,"vega":0.039743817682345126,"rho":0.011387520704030662,"breakevenPct":7.765463763264566},{"delta":0.45,"premium":1.3357465202542114,"strike":40.901207046408516,"iv":0.36989759017863943,"gamma":0.09220377153820858,"theta":-0.02830194270749903,"vega":0.04203199049751358,"rho":0.012816932556413153,"breakevenPct":6.229762491606465},{"delta":0.5,"premium":1.4980565371888503,"strike":40.12830220386262,"iv":0.35583447681788516,"gamma":0.0994904168742218,"theta":-0.029157909510673104,"vega":0.044320163312682036,"rho":0.014246344408795644,"breakevenPct":4.694061219948365},{"delta":0.55,"premium":2.0177950594693512,"strike":39.364135407136324,"iv":0.3735297346752059,"gamma":0.09337483989021042,"theta":-0.029058371454711802,"vega":0.04253806038426349,"rho":0.015440517092100902,"breakevenPct":4.079301978384489},{"delta":0.6,"premium":2.6086764257395547,"strike":38.60170783775541,"iv":0.3975462031107045,"gamma":0.08459167429094236,"theta":-0.028768648978347057,"vega":0.0399458066483684,"rho":0.01658786759067376,"breakevenPct":3.647847745208673},{"delta":0.65,"premium":3.1995577920097595,"strike":37.8392802683745,"iv":0.4215626715462031,"gamma":0.07580850869167428,"theta":-0.02847892650198231,"vega":0.03735355291247331,"rho":0.017735218089246618,"breakevenPct":3.216393512032857},{"delta":0.7,"premium":3.7904391582799626,"strike":37.0768526989936,"iv":0.44557913998170173,"gamma":0.06702534309240624,"theta":-0.028189204025617566,"vega":0.03476129917657823,"rho":0.018882568587819476,"breakevenPct":2.784939278857042},{"delta":0.75,"premium":4.381320524550167,"strike":36.31442512961269,"iv":0.4695956084172003,"gamma":0.05824217749313816,"theta":-0.02789948154925282,"vega":0.032169045440683136,"rho":0.020029919086392334,"breakevenPct":2.3534850456812255},{"delta":0.8,"premium":4.972201890820372,"strike":35.551997560231776,"iv":0.49361207685269903,"gamma":0.04945901189387008,"theta":-0.027609759072888075,"vega":0.029576791704788045,"rho":0.021177269584965193,"breakevenPct":1.922030812505409},{"delta":0.85,"premium":6.189511323003572,"strike":34.17759237187128,"iv":0.5551961859356375,"gamma":0.03880703218116808,"theta":-0.027038140643623365,"vega":0.02587425506555424,"rho":0.021833103376914516,"breakevenPct":1.5269207617576772},{"delta":0.9,"premium":9.05005959475566,"strike":31.197854588796186,"iv":0.7153272943980928,"gamma":0.023252800953516096,"theta":-0.025727056019070323,"vega":0.019259237187127534,"rho":0.021199596242793394,"breakevenPct":1.2271483489734691}],"put":[{"delta":0.1,"premium":0.4060661683299474,"strike":31.03553894433158,"iv":0.7376685888576437,"gamma":0.02257874135436708,"theta":-0.023257551292101608,"vega":0.01936781274513935,"rho":-0.003585607729030632,"breakevenPct":22.964102676052228},{"delta":0.15,"premium":0.5006081648880178,"strike":34.18693882960059,"iv":0.5557380730725534,"gamma":0.03897083884692107,"theta":-0.02337078555911146,"vega":0.025911681787158945,"rho":-0.005301422455340448,"breakevenPct":15.275828308066956},{"delta":0.2,"premium":0.6824945970978699,"strike":35.57270762581044,"iv":0.49765510960172893,"gamma":0.048148193887002165,"theta":-0.024087249150972524,"vega":0.02955866008027169,"rho":-0.007063867326814404,"breakevenPct":12.247955159173621},{"delta":0.25,"premium":0.8947514665020069,"strike":36.34455078728003,"iv":0.48263504167953075,"gamma":0.054816918802099414,"theta":-0.02501346094473603,"vega":0.032198363692497685,"rho":-0.008842525914531416,"breakevenPct":10.840544967862122},{"delta":0.3,"premium":1.1070083359061438,"strike":37.11639394874961,"iv":0.4676149737573325,"gamma":0.06148564371719667,"theta":-0.025939672738499536,"vega":0.03483806730472368,"rho":-0.010621184502248431,"breakevenPct":9.433134776550622},{"delta":0.35,"premium":1.319265205310281,"strike":37.8882371102192,"iv":0.4525949058351343,"gamma":0.06815436863229392,"theta":-0.026865884532263042,"vega":0.03747777091694967,"rho":-0.012399843089965444,"breakevenPct":8.025724585239123},{"delta":0.4,"premium":1.531522074714418,"strike":38.66008027168879,"iv":0.43757483791293605,"gamma":0.07482309354739117,"theta":-0.027792096326026552,"vega":0.04011747452917567,"rho":-0.014178501677682458,"breakevenPct":6.618314393927621},{"delta":0.45,"premium":1.7437789441185552,"strike":39.43192343315838,"iv":0.4225547699907379,"gamma":0.08149181846248843,"theta":-0.028718308119790058,"vega":0.04275717814140166,"rho":-0.01595716026539947,"breakevenPct":5.210904202616122},{"delta":0.5,"premium":2.3509009009009008,"strike":40.4954954954955,"iv":0.4262525525525525,"gamma":0.08420660660660662,"theta":-0.0293009009009009,"vega":0.043936936936936934,"rho":-0.01803471315003271,"breakevenPct":4.062890858665498},{"delta":0.55,"premium":4.05885885885886,"strike":42.372372372372375,"iv":0.48213343343343346,"gamma":0.07589829829829829,"theta":-0.028925525525525523,"vega":0.04104654654654654,"rho":-0.02094554710485663,"breakevenPct":3.6380444831148964},{"delta":0.6,"premium":5.7668168168168155,"strike":44.249249249249246,"iv":0.5380143143143142,"gamma":0.06758998998999,"theta":-0.02855015015015015,"vega":0.038156156156156154,"rho":-0.02385638105968054,"breakevenPct":3.2131981075642955},{"delta":0.65,"premium":7.474774774774776,"strike":46.126126126126124,"iv":0.5938951951951952,"gamma":0.059281681681681686,"theta":-0.028174774774774775,"vega":0.03526576576576576,"rho":-0.026767215014504457,"breakevenPct":2.7883517320136937},{"delta":0.7,"premium":9.182732732732733,"strike":48.003003003003,"iv":0.649776076076076,"gamma":0.05097337337337338,"theta":-0.027799399399399398,"vega":0.032375375375375375,"rho":-0.029678048969328373,"breakevenPct":2.363505356463093},{"delta":0.75,"premium":10.890690690690692,"strike":49.87987987987988,"iv":0.705656956956957,"gamma":0.042665065065065066,"theta":-0.027424024024024024,"vega":0.02948498498498498,"rho":-0.03258888292415229,"breakevenPct":1.938658980912491},{"delta":0.8,"premium":12.598648648648652,"strike":51.75675675675676,"iv":0.7615378378378379,"gamma":0.03435675675675675,"theta":-0.027048648648648647,"vega":0.02659459459459459,"rho":-0.03549971687897621,"breakevenPct":1.5138126053618892},{"delta":0.85,"premium":14.306606606606609,"strike":53.633633633633636,"iv":0.8174187187187187,"gamma":0.026048448448448447,"theta":-0.026673273273273273,"vega":0.023704204204204205,"rho":-0.03841055083380012,"breakevenPct":1.0889662298112883},{"delta":0.9,"premium":12.133495145631056,"strike":51.69902912621358,"iv":0.6691854368932031,"gamma":0.027592233009708766,"theta":-0.01870873786407764,"vega":0.01955339805825242,"rho":-0.038267222171066914,"breakevenPct":0.5555175714480964}]}},"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"}}