{"symbol":"TENB","url":"https://intraalpha.com/companies/TENB","capturedAt":"2026-10-23T02:22:43.042Z","state":"partial","quote":{"symbol":"TENB","last_price":42,"prev_close":40.67,"regular_close":42,"change":1.33,"change_pct":3.2702,"regular_change":1.33,"regular_change_pct":3.2702,"extended_change":0,"extended_change_pct":0,"bid":41,"ask":42,"bid_size":100,"ask_size":200,"volume":3481879,"vwap":41.459744,"open":40.8,"high":42.16,"low":40.1773,"close":42,"trade_count":41299,"last_trade_at":"2026-10-22T20:28:26.846347711Z","last_quote_at":"2026-10-22T23:55:10.112328242Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:41.140152942-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:08.960Z","bars":[{"c":39.69,"h":39.71,"l":39.69,"n":3,"o":39.71,"t":"2026-10-16T08:20:00Z","v":231,"vw":39.698811},{"c":39.69,"h":39.69,"l":39.69,"n":3,"o":39.69,"t":"2026-10-16T08:25:00Z","v":383,"vw":39.69},{"c":39.29,"h":39.29,"l":39.29,"n":1,"o":39.29,"t":"2026-10-16T09:05:00Z","v":100,"vw":39.29},{"c":39.63,"h":39.63,"l":39.63,"n":1,"o":39.63,"t":"2026-10-16T09:25:00Z","v":256,"vw":39.63},{"c":39.35,"h":39.35,"l":39.35,"n":4,"o":39.35,"t":"2026-10-16T09:35:00Z","v":750,"vw":39.35},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-16T10:40:00Z","v":256,"vw":39.58},{"c":39.65,"h":39.65,"l":39.4,"n":2,"o":39.4,"t":"2026-10-16T11:00:00Z","v":1046,"vw":39.578298},{"c":39.66,"h":39.66,"l":39.65,"n":12,"o":39.65,"t":"2026-10-16T11:20:00Z","v":1210,"vw":39.654004},{"c":39.79,"h":39.79,"l":39.79,"n":4,"o":39.79,"t":"2026-10-16T12:15:00Z","v":231,"vw":39.79},{"c":39.45,"h":39.45,"l":39.4,"n":17,"o":39.4,"t":"2026-10-16T12:40:00Z","v":1309,"vw":39.408333},{"c":39.79,"h":39.809,"l":39.51,"n":20,"o":39.51,"t":"2026-10-16T12:45:00Z","v":1876,"vw":39.662838},{"c":39.89,"h":39.89,"l":39.89,"n":1,"o":39.89,"t":"2026-10-16T12:50:00Z","v":173,"vw":39.89},{"c":39.8,"h":39.8,"l":39.8,"n":2,"o":39.8,"t":"2026-10-16T13:15:00Z","v":132,"vw":39.8},{"c":39.72,"h":39.72,"l":39.72,"n":1,"o":39.72,"t":"2026-10-16T13:25:00Z","v":200,"vw":39.72},{"c":39.575,"h":40.145,"l":39.24,"n":476,"o":39.24,"t":"2026-10-16T13:30:00Z","v":153014,"vw":39.898089},{"c":38.1,"h":39.65,"l":37.84,"n":907,"o":39.5,"t":"2026-10-16T13:35:00Z","v":77821,"vw":38.454053},{"c":38.15,"h":38.5,"l":37.92,"n":2821,"o":38.1,"t":"2026-10-16T13:40:00Z","v":252398,"vw":38.10772},{"c":38.28,"h":38.29,"l":38.03,"n":626,"o":38.11,"t":"2026-10-16T13:45:00Z","v":44225,"vw":38.159327},{"c":38.06,"h":38.45,"l":37.91,"n":943,"o":38.25,"t":"2026-10-16T13:50:00Z","v":94403,"vw":38.323015},{"c":37.85,"h":38.21,"l":37.51,"n":5337,"o":38.065,"t":"2026-10-16T13:55:00Z","v":551692,"vw":37.966583},{"c":38.18,"h":38.19,"l":37.565,"n":1025,"o":37.85,"t":"2026-10-16T14:00:00Z","v":106419,"vw":37.876792},{"c":37.55,"h":38.18,"l":37.54,"n":689,"o":38.18,"t":"2026-10-16T14:05:00Z","v":55693,"vw":37.734845},{"c":37.965,"h":37.98,"l":37.48,"n":1541,"o":37.565,"t":"2026-10-16T14:10:00Z","v":135839,"vw":37.555527},{"c":37.98,"h":38.13,"l":37.725,"n":807,"o":37.965,"t":"2026-10-16T14:15:00Z","v":54897,"vw":37.938559},{"c":37.8,"h":38.04,"l":37.745,"n":668,"o":37.995,"t":"2026-10-16T14:20:00Z","v":48081,"vw":37.944087},{"c":37.16,"h":37.825,"l":37.14,"n":961,"o":37.78,"t":"2026-10-16T14:25:00Z","v":62321,"vw":37.5145},{"c":37.61,"h":37.83,"l":37.2,"n":2762,"o":37.22,"t":"2026-10-16T14:30:00Z","v":253416,"vw":37.451102},{"c":38.1751,"h":38.2,"l":37.68,"n":768,"o":37.68,"t":"2026-10-16T14:35:00Z","v":45834,"vw":37.962876},{"c":38.485,"h":38.49,"l":38.12,"n":973,"o":38.16,"t":"2026-10-16T14:40:00Z","v":118937,"vw":38.22556},{"c":38.67,"h":38.68,"l":38.47,"n":930,"o":38.485,"t":"2026-10-16T14:45:00Z","v":69847,"vw":38.580817},{"c":38.19,"h":38.67,"l":38.1,"n":643,"o":38.67,"t":"2026-10-16T14:50:00Z","v":40108,"vw":38.338183},{"c":37.78,"h":38.21,"l":37.78,"n":711,"o":38.205,"t":"2026-10-16T14:55:00Z","v":48651,"vw":38.061714},{"c":37.77,"h":37.84,"l":37.49,"n":1653,"o":37.805,"t":"2026-10-16T15:00:00Z","v":107921,"vw":37.682916},{"c":37.645,"h":37.815,"l":37.35,"n":2795,"o":37.77,"t":"2026-10-16T15:05:00Z","v":261000,"vw":37.565553},{"c":37.38,"h":37.615,"l":37.25,"n":1658,"o":37.615,"t":"2026-10-16T15:10:00Z","v":116842,"vw":37.458526},{"c":37.32,"h":37.365,"l":37.19,"n":2018,"o":37.365,"t":"2026-10-16T15:15:00Z","v":159914,"vw":37.257723},{"c":37.375,"h":37.47,"l":37.15,"n":632,"o":37.35,"t":"2026-10-16T15:20:00Z","v":44230,"vw":37.250209},{"c":37.195,"h":37.41,"l":37.05,"n":1849,"o":37.39,"t":"2026-10-16T15:25:00Z","v":172377,"vw":37.238491},{"c":37.065,"h":37.25,"l":37.03,"n":714,"o":37.195,"t":"2026-10-16T15:30:00Z","v":41593,"vw":37.179797},{"c":36.96,"h":37.12,"l":36.96,"n":877,"o":37.07,"t":"2026-10-16T15:35:00Z","v":53118,"vw":37.04175},{"c":37.1,"h":37.12,"l":36.94,"n":929,"o":36.975,"t":"2026-10-16T15:40:00Z","v":59486,"vw":37.002097},{"c":37.01,"h":37.09,"l":36.96,"n":943,"o":37.07,"t":"2026-10-16T15:45:00Z","v":65541,"vw":37.025818},{"c":36.83,"h":37.03,"l":36.82,"n":717,"o":37.01,"t":"2026-10-16T15:50:00Z","v":47068,"vw":36.948182},{"c":36.78,"h":36.8,"l":36.49,"n":1598,"o":36.8,"t":"2026-10-16T15:55:00Z","v":115136,"vw":36.645702},{"c":36.94,"h":36.9725,"l":36.74,"n":590,"o":36.77,"t":"2026-10-16T16:00:00Z","v":28512,"vw":36.817275},{"c":37.095,"h":37.11,"l":36.93,"n":1002,"o":36.94,"t":"2026-10-16T16:05:00Z","v":68924,"vw":37.069604},{"c":37.27,"h":37.27,"l":36.99,"n":497,"o":37.12,"t":"2026-10-16T16:10:00Z","v":24006,"vw":37.121594},{"c":37.185,"h":37.47,"l":37.16,"n":376,"o":37.28,"t":"2026-10-16T16:15:00Z","v":19970,"vw":37.220016},{"c":37.06,"h":37.21,"l":37.035,"n":391,"o":37.21,"t":"2026-10-16T16:20:00Z","v":18895,"vw":37.141661},{"c":37.17,"h":37.2,"l":37.065,"n":346,"o":37.08,"t":"2026-10-16T16:25:00Z","v":16873,"vw":37.134941},{"c":37.03,"h":38.48,"l":37.03,"n":1034,"o":37.13,"t":"2026-10-16T16:30:00Z","v":1608976,"vw":38.454166},{"c":37.185,"h":37.2,"l":36.9569,"n":369,"o":37.06,"t":"2026-10-16T16:35:00Z","v":21260,"vw":37.130473},{"c":37.17,"h":37.175,"l":37.05,"n":382,"o":37.17,"t":"2026-10-16T16:40:00Z","v":20654,"vw":37.108302},{"c":37.02,"h":37.26,"l":36.975,"n":418,"o":37.17,"t":"2026-10-16T16:45:00Z","v":21906,"vw":37.130339},{"c":37.055,"h":37.14,"l":36.975,"n":314,"o":37.02,"t":"2026-10-16T16:50:00Z","v":15357,"vw":37.062479},{"c":37.115,"h":37.115,"l":36.9833,"n":329,"o":37.04,"t":"2026-10-16T16:55:00Z","v":15420,"vw":37.050604},{"c":36.935,"h":37.155,"l":36.935,"n":417,"o":37.15,"t":"2026-10-16T17:00:00Z","v":19786,"vw":37.04265},{"c":36.93,"h":37,"l":36.91,"n":368,"o":36.93,"t":"2026-10-16T17:05:00Z","v":16410,"vw":36.943413},{"c":36.79,"h":36.99,"l":36.78,"n":413,"o":36.95,"t":"2026-10-16T17:10:00Z","v":19237,"vw":36.873942},{"c":36.64,"h":36.787,"l":36.61,"n":376,"o":36.787,"t":"2026-10-16T17:15:00Z","v":19569,"vw":36.705779},{"c":36.63,"h":36.68,"l":36.58,"n":458,"o":36.635,"t":"2026-10-16T17:20:00Z","v":21347,"vw":36.622191},{"c":36.64,"h":36.785,"l":36.5601,"n":578,"o":36.64,"t":"2026-10-16T17:25:00Z","v":35539,"vw":36.669626},{"c":36.675,"h":36.79,"l":36.635,"n":431,"o":36.67,"t":"2026-10-16T17:30:00Z","v":19849,"vw":36.704046},{"c":36.735,"h":36.815,"l":36.7,"n":520,"o":36.7,"t":"2026-10-16T17:35:00Z","v":27796,"vw":36.773072},{"c":36.62,"h":36.86,"l":36.615,"n":454,"o":36.73,"t":"2026-10-16T17:40:00Z","v":24179,"vw":36.740238},{"c":36.57,"h":36.71,"l":36.57,"n":609,"o":36.63,"t":"2026-10-16T17:45:00Z","v":33451,"vw":36.649156},{"c":36.67,"h":36.7,"l":36.57,"n":642,"o":36.57,"t":"2026-10-16T17:50:00Z","v":28088,"vw":36.631891},{"c":36.7,"h":36.77,"l":36.64,"n":526,"o":36.68,"t":"2026-10-16T17:55:00Z","v":22679,"vw":36.717376},{"c":36.69,"h":36.74,"l":36.64,"n":470,"o":36.7,"t":"2026-10-16T18:00:00Z","v":21530,"vw":36.686053},{"c":36.905,"h":36.95,"l":36.63,"n":594,"o":36.665,"t":"2026-10-16T18:05:00Z","v":25895,"vw":36.812418},{"c":36.97,"h":36.99,"l":36.77,"n":593,"o":36.92,"t":"2026-10-16T18:10:00Z","v":30113,"vw":36.8693},{"c":36.975,"h":37.09,"l":36.95,"n":696,"o":36.95,"t":"2026-10-16T18:15:00Z","v":39339,"vw":36.997171},{"c":37.01,"h":37.07,"l":36.9201,"n":463,"o":36.97,"t":"2026-10-16T18:20:00Z","v":24506,"vw":36.990063},{"c":37.01,"h":37.04,"l":36.945,"n":416,"o":37.015,"t":"2026-10-16T18:25:00Z","v":22924,"vw":36.988149},{"c":37.04,"h":37.08,"l":36.97,"n":418,"o":37,"t":"2026-10-16T18:30:00Z","v":23827,"vw":37.014624},{"c":37.07,"h":37.08,"l":36.99,"n":468,"o":37.04,"t":"2026-10-16T18:35:00Z","v":29820,"vw":37.032898},{"c":36.99,"h":37.11,"l":36.98,"n":507,"o":37.08,"t":"2026-10-16T18:40:00Z","v":26645,"vw":37.052393},{"c":37.06,"h":37.06,"l":36.95,"n":466,"o":36.99,"t":"2026-10-16T18:45:00Z","v":22600,"vw":37.004696},{"c":37.06,"h":37.085,"l":36.97,"n":477,"o":37.085,"t":"2026-10-16T18:50:00Z","v":26951,"vw":37.015838},{"c":37.2,"h":37.22,"l":37.03,"n":699,"o":37.08,"t":"2026-10-16T18:55:00Z","v":47492,"vw":37.124149},{"c":37.12,"h":37.245,"l":37.06,"n":556,"o":37.21,"t":"2026-10-16T19:00:00Z","v":30410,"vw":37.14988},{"c":37.17,"h":37.1858,"l":37.055,"n":492,"o":37.125,"t":"2026-10-16T19:05:00Z","v":28067,"vw":37.124005},{"c":37.31,"h":37.32,"l":37.08,"n":713,"o":37.17,"t":"2026-10-16T19:10:00Z","v":96589,"vw":37.228819},{"c":37.065,"h":37.3,"l":36.985,"n":771,"o":37.29,"t":"2026-10-16T19:15:00Z","v":43914,"vw":37.116549},{"c":37.1,"h":37.13,"l":37.01,"n":909,"o":37.06,"t":"2026-10-16T19:20:00Z","v":54044,"vw":37.076701},{"c":37.07,"h":37.15,"l":37.04,"n":677,"o":37.09,"t":"2026-10-16T19:25:00Z","v":39375,"vw":37.089815},{"c":37.015,"h":37.13,"l":36.995,"n":962,"o":37.075,"t":"2026-10-16T19:30:00Z","v":61140,"vw":37.054575},{"c":36.95,"h":37.02,"l":36.855,"n":888,"o":37.015,"t":"2026-10-16T19:35:00Z","v":56518,"vw":36.928327},{"c":36.89,"h":37.04,"l":36.88,"n":1104,"o":36.955,"t":"2026-10-16T19:40:00Z","v":71585,"vw":36.94697},{"c":37.25,"h":37.31,"l":36.88,"n":2184,"o":36.88,"t":"2026-10-16T19:45:00Z","v":196173,"vw":37.121917},{"c":37.21,"h":37.55,"l":37.2,"n":2419,"o":37.27,"t":"2026-10-16T19:50:00Z","v":192241,"vw":37.388191},{"c":37.18,"h":37.27,"l":37.13,"n":6420,"o":37.23,"t":"2026-10-16T19:55:00Z","v":495519,"vw":37.202205},{"c":37.32,"h":37.33,"l":37.2,"n":48,"o":37.2,"t":"2026-10-16T20:00:00Z","v":1002125,"vw":37.200026},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-16T22:20:00Z","v":100,"vw":37},{"c":37.35,"h":37.35,"l":37.35,"n":1,"o":37.35,"t":"2026-10-19T08:20:00Z","v":100,"vw":37.35},{"c":37.52,"h":37.52,"l":37.52,"n":3,"o":37.52,"t":"2026-10-19T09:00:00Z","v":176,"vw":37.52},{"c":37.59,"h":37.59,"l":37.59,"n":3,"o":37.59,"t":"2026-10-19T11:00:00Z","v":270,"vw":37.59},{"c":37.35,"h":37.35,"l":37.35,"n":13,"o":37.35,"t":"2026-10-19T11:45:00Z","v":650,"vw":37.35},{"c":37.6,"h":37.6,"l":37.4,"n":46,"o":37.4,"t":"2026-10-19T11:55:00Z","v":5394,"vw":37.440196},{"c":37.6,"h":37.6,"l":37.55,"n":26,"o":37.6,"t":"2026-10-19T12:00:00Z","v":3202,"vw":37.596535},{"c":37.34,"h":37.34,"l":37.34,"n":1,"o":37.34,"t":"2026-10-19T12:15:00Z","v":100,"vw":37.34},{"c":39.16,"h":39.29,"l":37.81,"n":13,"o":37.81,"t":"2026-10-19T13:25:00Z","v":1901,"vw":38.558589},{"c":38.58,"h":38.91,"l":37.71,"n":645,"o":38,"t":"2026-10-19T13:30:00Z","v":112477,"vw":38.30073},{"c":37.95,"h":38.61,"l":37.95,"n":380,"o":38.52,"t":"2026-10-19T13:35:00Z","v":24879,"vw":38.23856},{"c":37.8,"h":38.19,"l":37.67,"n":389,"o":38.01,"t":"2026-10-19T13:40:00Z","v":28113,"vw":37.905422},{"c":37.79,"h":37.99,"l":37.72,"n":487,"o":37.84,"t":"2026-10-19T13:45:00Z","v":28731,"vw":37.870648},{"c":38.09,"h":38.11,"l":37.8,"n":471,"o":37.865,"t":"2026-10-19T13:50:00Z","v":27208,"vw":37.959145},{"c":38.165,"h":38.29,"l":37.99,"n":475,"o":38.095,"t":"2026-10-19T13:55:00Z","v":30564,"vw":38.148377},{"c":38.165,"h":38.38,"l":37.99,"n":450,"o":38.16,"t":"2026-10-19T14:00:00Z","v":27812,"vw":38.190938},{"c":37.92,"h":38.265,"l":37.9,"n":431,"o":38.21,"t":"2026-10-19T14:05:00Z","v":29694,"vw":38.098605},{"c":38.105,"h":38.13,"l":37.92,"n":487,"o":37.92,"t":"2026-10-19T14:10:00Z","v":26299,"vw":38.035642},{"c":38.04,"h":38.15,"l":37.96,"n":526,"o":38.1,"t":"2026-10-19T14:15:00Z","v":29047,"vw":38.047655},{"c":37.92,"h":38.0699,"l":37.88,"n":407,"o":38.02,"t":"2026-10-19T14:20:00Z","v":23976,"vw":37.962826},{"c":38.07,"h":38.07,"l":37.85,"n":371,"o":37.91,"t":"2026-10-19T14:25:00Z","v":23706,"vw":37.923518},{"c":37.915,"h":38.1,"l":37.87,"n":524,"o":38.06,"t":"2026-10-19T14:30:00Z","v":29178,"vw":37.986108},{"c":37.88,"h":38.04,"l":37.835,"n":455,"o":37.94,"t":"2026-10-19T14:35:00Z","v":26967,"vw":37.908708},{"c":37.89,"h":37.955,"l":37.83,"n":368,"o":37.9,"t":"2026-10-19T14:40:00Z","v":17775,"vw":37.884362},{"c":38.12,"h":38.125,"l":37.9,"n":441,"o":37.9,"t":"2026-10-19T14:45:00Z","v":21393,"vw":38.013346},{"c":38.24,"h":38.26,"l":38.09,"n":379,"o":38.115,"t":"2026-10-19T14:50:00Z","v":19299,"vw":38.201858},{"c":38.3,"h":38.39,"l":38.255,"n":400,"o":38.255,"t":"2026-10-19T14:55:00Z","v":20718,"vw":38.316736},{"c":38.36,"h":38.4,"l":38.25,"n":484,"o":38.3,"t":"2026-10-19T15:00:00Z","v":26024,"vw":38.336196},{"c":38.35,"h":38.47,"l":38.3,"n":466,"o":38.385,"t":"2026-10-19T15:05:00Z","v":30757,"vw":38.393401},{"c":38.23,"h":38.4,"l":38.23,"n":478,"o":38.37,"t":"2026-10-19T15:10:00Z","v":30628,"vw":38.319895},{"c":38.315,"h":38.39,"l":38.25,"n":445,"o":38.25,"t":"2026-10-19T15:15:00Z","v":21762,"vw":38.334686},{"c":38.28,"h":38.33,"l":38.255,"n":441,"o":38.31,"t":"2026-10-19T15:20:00Z","v":24771,"vw":38.291207},{"c":38.52,"h":38.55,"l":38.27,"n":521,"o":38.28,"t":"2026-10-19T15:25:00Z","v":27469,"vw":38.410911},{"c":38.54,"h":38.56,"l":38.5,"n":335,"o":38.55,"t":"2026-10-19T15:30:00Z","v":19170,"vw":38.530974},{"c":38.585,"h":38.6,"l":38.51,"n":451,"o":38.53,"t":"2026-10-19T15:35:00Z","v":42991,"vw":38.558621},{"c":38.6,"h":38.66,"l":38.565,"n":334,"o":38.58,"t":"2026-10-19T15:40:00Z","v":18510,"vw":38.61154},{"c":38.655,"h":38.665,"l":38.545,"n":426,"o":38.58,"t":"2026-10-19T15:45:00Z","v":20983,"vw":38.597784},{"c":38.79,"h":38.82,"l":38.63,"n":369,"o":38.655,"t":"2026-10-19T15:50:00Z","v":18605,"vw":38.705424},{"c":38.76,"h":38.8,"l":38.73,"n":395,"o":38.79,"t":"2026-10-19T15:55:00Z","v":20925,"vw":38.764468},{"c":38.675,"h":38.81,"l":38.65,"n":346,"o":38.8,"t":"2026-10-19T16:00:00Z","v":18841,"vw":38.712716},{"c":38.6,"h":38.71,"l":38.58,"n":343,"o":38.69,"t":"2026-10-19T16:05:00Z","v":17406,"vw":38.65354},{"c":38.635,"h":38.65,"l":38.54,"n":379,"o":38.63,"t":"2026-10-19T16:10:00Z","v":24827,"vw":38.600458},{"c":38.515,"h":38.655,"l":38.5,"n":562,"o":38.635,"t":"2026-10-19T16:15:00Z","v":32707,"vw":38.579481},{"c":38.57,"h":38.58,"l":38.47,"n":310,"o":38.52,"t":"2026-10-19T16:20:00Z","v":14771,"vw":38.529956},{"c":38.595,"h":38.615,"l":38.545,"n":436,"o":38.585,"t":"2026-10-19T16:25:00Z","v":27214,"vw":38.580427},{"c":38.46,"h":38.595,"l":38.46,"n":449,"o":38.595,"t":"2026-10-19T16:30:00Z","v":24986,"vw":38.533787},{"c":38.49,"h":38.56,"l":38.455,"n":414,"o":38.455,"t":"2026-10-19T16:35:00Z","v":20785,"vw":38.510727},{"c":38.58,"h":38.58,"l":38.475,"n":367,"o":38.485,"t":"2026-10-19T16:40:00Z","v":16567,"vw":38.516511},{"c":38.62,"h":38.66,"l":38.58,"n":322,"o":38.58,"t":"2026-10-19T16:45:00Z","v":15707,"vw":38.618429},{"c":38.49,"h":38.625,"l":38.49,"n":373,"o":38.625,"t":"2026-10-19T16:50:00Z","v":20791,"vw":38.576521},{"c":38.55,"h":38.55,"l":38.49,"n":314,"o":38.495,"t":"2026-10-19T16:55:00Z","v":12206,"vw":38.523707},{"c":38.6,"h":38.6,"l":38.49,"n":451,"o":38.555,"t":"2026-10-19T17:00:00Z","v":24205,"vw":38.53462},{"c":38.63,"h":38.66,"l":38.58,"n":560,"o":38.58,"t":"2026-10-19T17:05:00Z","v":44381,"vw":38.606192},{"c":38.95,"h":39,"l":38.64,"n":537,"o":38.64,"t":"2026-10-19T17:10:00Z","v":36249,"vw":38.812153},{"c":39.04,"h":39.05,"l":38.91,"n":402,"o":38.95,"t":"2026-10-19T17:15:00Z","v":22036,"vw":38.971007},{"c":39.01,"h":39.09,"l":39,"n":333,"o":39.03,"t":"2026-10-19T17:20:00Z","v":18647,"vw":39.031539},{"c":39.035,"h":39.05,"l":39,"n":342,"o":39.02,"t":"2026-10-19T17:25:00Z","v":19148,"vw":39.022484},{"c":38.92,"h":39.04,"l":38.89,"n":394,"o":39.03,"t":"2026-10-19T17:30:00Z","v":25028,"vw":38.94798},{"c":38.975,"h":38.9799,"l":38.855,"n":424,"o":38.94,"t":"2026-10-19T17:35:00Z","v":22716,"vw":38.905012},{"c":38.89,"h":38.975,"l":38.855,"n":413,"o":38.975,"t":"2026-10-19T17:40:00Z","v":22821,"vw":38.903134},{"c":38.795,"h":38.91,"l":38.79,"n":366,"o":38.88,"t":"2026-10-19T17:45:00Z","v":16360,"vw":38.861454},{"c":38.795,"h":38.845,"l":38.77,"n":428,"o":38.795,"t":"2026-10-19T17:50:00Z","v":24809,"vw":38.801138},{"c":38.85,"h":38.865,"l":38.795,"n":432,"o":38.795,"t":"2026-10-19T17:55:00Z","v":20547,"vw":38.83211},{"c":38.89,"h":38.965,"l":38.84,"n":453,"o":38.86,"t":"2026-10-19T18:00:00Z","v":21934,"vw":38.896233},{"c":38.78,"h":38.91,"l":38.75,"n":372,"o":38.91,"t":"2026-10-19T18:05:00Z","v":20727,"vw":38.812671},{"c":38.77,"h":38.805,"l":38.7626,"n":315,"o":38.78,"t":"2026-10-19T18:10:00Z","v":21512,"vw":38.788326},{"c":38.77,"h":38.86,"l":38.7403,"n":659,"o":38.77,"t":"2026-10-19T18:15:00Z","v":79146,"vw":38.786078},{"c":38.665,"h":38.78,"l":38.65,"n":546,"o":38.77,"t":"2026-10-19T18:20:00Z","v":35221,"vw":38.734479},{"c":38.64,"h":38.68,"l":38.59,"n":579,"o":38.665,"t":"2026-10-19T18:25:00Z","v":122719,"vw":38.631741},{"c":38.65,"h":38.67,"l":38.61,"n":334,"o":38.635,"t":"2026-10-19T18:30:00Z","v":22541,"vw":38.63098},{"c":38.63,"h":38.665,"l":38.58,"n":379,"o":38.65,"t":"2026-10-19T18:35:00Z","v":26605,"vw":38.629771},{"c":38.63,"h":38.7,"l":38.625,"n":577,"o":38.635,"t":"2026-10-19T18:40:00Z","v":45259,"vw":38.66454},{"c":38.65,"h":38.67,"l":38.61,"n":493,"o":38.63,"t":"2026-10-19T18:45:00Z","v":30113,"vw":38.63925},{"c":38.73,"h":38.74,"l":38.65,"n":763,"o":38.65,"t":"2026-10-19T18:50:00Z","v":61682,"vw":38.695232},{"c":38.745,"h":38.851,"l":38.72,"n":570,"o":38.73,"t":"2026-10-19T18:55:00Z","v":87657,"vw":38.773197},{"c":38.9,"h":38.91,"l":38.72,"n":635,"o":38.745,"t":"2026-10-19T19:00:00Z","v":49559,"vw":38.79657},{"c":38.9,"h":39.07,"l":38.87,"n":592,"o":38.88,"t":"2026-10-19T19:05:00Z","v":58708,"vw":38.934945},{"c":38.83,"h":38.9,"l":38.83,"n":516,"o":38.9,"t":"2026-10-19T19:10:00Z","v":39446,"vw":38.866834},{"c":38.84,"h":38.85,"l":38.81,"n":675,"o":38.835,"t":"2026-10-19T19:15:00Z","v":49235,"vw":38.828233},{"c":38.905,"h":38.91,"l":38.81,"n":748,"o":38.845,"t":"2026-10-19T19:20:00Z","v":62778,"vw":38.860914},{"c":38.84,"h":38.93,"l":38.83,"n":563,"o":38.905,"t":"2026-10-19T19:25:00Z","v":38235,"vw":38.882374},{"c":38.94,"h":38.96,"l":38.8,"n":1013,"o":38.84,"t":"2026-10-19T19:30:00Z","v":82369,"vw":38.862007},{"c":38.89,"h":39.05,"l":38.89,"n":1025,"o":38.925,"t":"2026-10-19T19:35:00Z","v":76795,"vw":38.960233},{"c":39.08,"h":39.1,"l":38.89,"n":935,"o":38.89,"t":"2026-10-19T19:40:00Z","v":150278,"vw":39.03963},{"c":38.99,"h":39.22,"l":38.97,"n":1130,"o":39.075,"t":"2026-10-19T19:45:00Z","v":81241,"vw":39.061415},{"c":38.915,"h":39.02,"l":38.865,"n":1523,"o":38.99,"t":"2026-10-19T19:50:00Z","v":125374,"vw":38.946809},{"c":38.95,"h":38.97,"l":38.87,"n":4374,"o":38.88,"t":"2026-10-19T19:55:00Z","v":394579,"vw":38.930604},{"c":38.93,"h":38.93,"l":38.93,"n":44,"o":38.93,"t":"2026-10-19T20:00:00Z","v":328536,"vw":38.93},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-10-19T20:05:00Z","v":160,"vw":38.92},{"c":38.93,"h":38.93,"l":38.93,"n":1,"o":38.93,"t":"2026-10-19T20:20:00Z","v":41800,"vw":38.93},{"c":38.61,"h":38.94,"l":38.4,"n":13,"o":38.94,"t":"2026-10-20T08:10:00Z","v":1828,"vw":38.780374},{"c":38.85,"h":38.9,"l":38.85,"n":31,"o":38.85,"t":"2026-10-20T12:10:00Z","v":4411,"vw":38.854545},{"c":38.75,"h":39.2,"l":38.75,"n":42,"o":39.2,"t":"2026-10-20T12:15:00Z","v":5273,"vw":39.13613},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-10-20T12:20:00Z","v":250,"vw":38.75},{"c":38.45,"h":38.45,"l":38.45,"n":1,"o":38.45,"t":"2026-10-20T12:50:00Z","v":100,"vw":38.45},{"c":38.55,"h":39.27,"l":38.48,"n":285,"o":38.48,"t":"2026-10-20T13:30:00Z","v":41263,"vw":38.576519},{"c":38.765,"h":38.87,"l":38.42,"n":205,"o":38.7,"t":"2026-10-20T13:35:00Z","v":13564,"vw":38.697617},{"c":37.93,"h":38.765,"l":37.885,"n":263,"o":38.765,"t":"2026-10-20T13:40:00Z","v":14415,"vw":38.183292},{"c":38.44,"h":38.54,"l":37.86,"n":229,"o":37.94,"t":"2026-10-20T13:45:00Z","v":10092,"vw":38.164664},{"c":38.34,"h":38.69,"l":38.335,"n":334,"o":38.44,"t":"2026-10-20T13:50:00Z","v":20261,"vw":38.54229},{"c":38.72,"h":38.72,"l":38.351,"n":144,"o":38.45,"t":"2026-10-20T13:55:00Z","v":7833,"vw":38.522362},{"c":38.97,"h":39.18,"l":38.73,"n":391,"o":38.75,"t":"2026-10-20T14:00:00Z","v":24962,"vw":38.99586},{"c":39,"h":39.04,"l":38.91,"n":214,"o":38.985,"t":"2026-10-20T14:05:00Z","v":10965,"vw":38.984486},{"c":38.885,"h":39.21,"l":38.815,"n":354,"o":38.995,"t":"2026-10-20T14:10:00Z","v":16138,"vw":39.03573},{"c":39.015,"h":39.055,"l":38.88,"n":322,"o":38.97,"t":"2026-10-20T14:15:00Z","v":11927,"vw":38.986988},{"c":38.862,"h":39.025,"l":38.862,"n":433,"o":39.025,"t":"2026-10-20T14:20:00Z","v":21207,"vw":38.948717},{"c":38.69,"h":38.905,"l":38.64,"n":770,"o":38.86,"t":"2026-10-20T14:25:00Z","v":46589,"vw":38.777261},{"c":38.42,"h":38.72,"l":38.3812,"n":261,"o":38.72,"t":"2026-10-20T14:30:00Z","v":10678,"vw":38.535683},{"c":38.2055,"h":38.47,"l":38.14,"n":500,"o":38.42,"t":"2026-10-20T14:35:00Z","v":41577,"vw":38.287147},{"c":38.235,"h":38.425,"l":38.19,"n":633,"o":38.265,"t":"2026-10-20T14:40:00Z","v":33803,"vw":38.313792},{"c":38.36,"h":38.425,"l":38.1811,"n":404,"o":38.2,"t":"2026-10-20T14:45:00Z","v":18832,"vw":38.261233},{"c":38.435,"h":38.435,"l":38.205,"n":398,"o":38.31,"t":"2026-10-20T14:50:00Z","v":22456,"vw":38.335898},{"c":38.525,"h":38.67,"l":38.44,"n":399,"o":38.49,"t":"2026-10-20T14:55:00Z","v":17970,"vw":38.553536},{"c":38.47,"h":38.58,"l":38.42,"n":287,"o":38.54,"t":"2026-10-20T15:00:00Z","v":12815,"vw":38.475746},{"c":38.49,"h":38.595,"l":38.45,"n":265,"o":38.47,"t":"2026-10-20T15:05:00Z","v":9724,"vw":38.505041},{"c":38.55,"h":38.55,"l":38.395,"n":269,"o":38.495,"t":"2026-10-20T15:10:00Z","v":10403,"vw":38.45634},{"c":38.745,"h":38.8,"l":38.52,"n":263,"o":38.52,"t":"2026-10-20T15:15:00Z","v":10800,"vw":38.715729},{"c":38.51,"h":38.7447,"l":38.51,"n":289,"o":38.7447,"t":"2026-10-20T15:20:00Z","v":13297,"vw":38.622862},{"c":38.7,"h":38.71,"l":38.53,"n":282,"o":38.585,"t":"2026-10-20T15:25:00Z","v":12548,"vw":38.65912},{"c":38.48,"h":38.695,"l":38.48,"n":254,"o":38.68,"t":"2026-10-20T15:30:00Z","v":12092,"vw":38.594587},{"c":38.535,"h":38.54,"l":38.4536,"n":243,"o":38.4536,"t":"2026-10-20T15:35:00Z","v":10782,"vw":38.514201},{"c":38.65,"h":38.715,"l":38.58,"n":291,"o":38.58,"t":"2026-10-20T15:40:00Z","v":12861,"vw":38.661197},{"c":38.67,"h":38.69,"l":38.52,"n":252,"o":38.61,"t":"2026-10-20T15:45:00Z","v":13486,"vw":38.606191},{"c":38.585,"h":38.74,"l":38.585,"n":295,"o":38.66,"t":"2026-10-20T15:50:00Z","v":11852,"vw":38.676575},{"c":38.635,"h":38.67,"l":38.57,"n":221,"o":38.57,"t":"2026-10-20T15:55:00Z","v":9786,"vw":38.623165},{"c":38.7,"h":38.705,"l":38.63,"n":170,"o":38.635,"t":"2026-10-20T16:00:00Z","v":6138,"vw":38.670841},{"c":38.815,"h":38.9,"l":38.685,"n":250,"o":38.685,"t":"2026-10-20T16:05:00Z","v":11081,"vw":38.796828},{"c":38.82,"h":38.83,"l":38.8,"n":149,"o":38.83,"t":"2026-10-20T16:10:00Z","v":5850,"vw":38.814249},{"c":38.8,"h":38.86,"l":38.79,"n":183,"o":38.835,"t":"2026-10-20T16:15:00Z","v":7223,"vw":38.824129},{"c":38.81,"h":38.85,"l":38.78,"n":196,"o":38.8,"t":"2026-10-20T16:20:00Z","v":7818,"vw":38.811377},{"c":38.95,"h":38.98,"l":38.81,"n":209,"o":38.81,"t":"2026-10-20T16:25:00Z","v":9860,"vw":38.893797},{"c":38.96,"h":38.97,"l":38.93,"n":133,"o":38.95,"t":"2026-10-20T16:30:00Z","v":5880,"vw":38.945691},{"c":38.92,"h":38.99,"l":38.88,"n":167,"o":38.98,"t":"2026-10-20T16:35:00Z","v":7504,"vw":38.942093},{"c":38.9,"h":38.97,"l":38.9,"n":226,"o":38.91,"t":"2026-10-20T16:40:00Z","v":11415,"vw":38.949636},{"c":38.9,"h":38.94,"l":38.82,"n":194,"o":38.93,"t":"2026-10-20T16:45:00Z","v":10423,"vw":38.879281},{"c":38.865,"h":38.95,"l":38.85,"n":151,"o":38.885,"t":"2026-10-20T16:50:00Z","v":8050,"vw":38.883072},{"c":38.95,"h":38.97,"l":38.88,"n":154,"o":38.88,"t":"2026-10-20T16:55:00Z","v":6519,"vw":38.933025},{"c":38.93,"h":38.96,"l":38.895,"n":125,"o":38.94,"t":"2026-10-20T17:00:00Z","v":4693,"vw":38.929957},{"c":38.86,"h":38.91,"l":38.82,"n":234,"o":38.895,"t":"2026-10-20T17:05:00Z","v":14158,"vw":38.865556},{"c":38.85,"h":38.91,"l":38.84,"n":242,"o":38.84,"t":"2026-10-20T17:10:00Z","v":13782,"vw":38.884264},{"c":38.77,"h":38.86,"l":38.77,"n":176,"o":38.82,"t":"2026-10-20T17:15:00Z","v":5677,"vw":38.813392},{"c":38.76,"h":38.86,"l":38.745,"n":235,"o":38.78,"t":"2026-10-20T17:20:00Z","v":14705,"vw":38.799813},{"c":38.88,"h":38.88,"l":38.77,"n":161,"o":38.79,"t":"2026-10-20T17:25:00Z","v":17654,"vw":38.780865},{"c":38.86,"h":38.885,"l":38.74,"n":224,"o":38.85,"t":"2026-10-20T17:30:00Z","v":9464,"vw":38.841999},{"c":38.91,"h":38.91,"l":38.87,"n":142,"o":38.885,"t":"2026-10-20T17:35:00Z","v":6233,"vw":38.893858},{"c":38.83,"h":38.96,"l":38.83,"n":179,"o":38.92,"t":"2026-10-20T17:40:00Z","v":7818,"vw":38.903006},{"c":38.81,"h":38.89,"l":38.81,"n":181,"o":38.81,"t":"2026-10-20T17:45:00Z","v":5747,"vw":38.855746},{"c":38.91,"h":38.93,"l":38.805,"n":187,"o":38.805,"t":"2026-10-20T17:50:00Z","v":6074,"vw":38.883323},{"c":39.06,"h":39.06,"l":38.9,"n":157,"o":38.91,"t":"2026-10-20T17:55:00Z","v":7843,"vw":39.006531},{"c":39.125,"h":39.16,"l":39.045,"n":249,"o":39.07,"t":"2026-10-20T18:00:00Z","v":9216,"vw":39.101887},{"c":39.1687,"h":39.1687,"l":39.09,"n":266,"o":39.15,"t":"2026-10-20T18:05:00Z","v":13453,"vw":39.130588},{"c":39.11,"h":39.16,"l":39.1,"n":148,"o":39.15,"t":"2026-10-20T18:10:00Z","v":5800,"vw":39.129525},{"c":39.12,"h":39.17,"l":39.12,"n":101,"o":39.12,"t":"2026-10-20T18:15:00Z","v":3495,"vw":39.142008},{"c":39.1,"h":39.13,"l":39.05,"n":217,"o":39.1,"t":"2026-10-20T18:20:00Z","v":8048,"vw":39.094616},{"c":39.12,"h":39.15,"l":39.08,"n":154,"o":39.1,"t":"2026-10-20T18:25:00Z","v":6187,"vw":39.109069},{"c":39.04,"h":39.11,"l":39.04,"n":181,"o":39.1,"t":"2026-10-20T18:30:00Z","v":8565,"vw":39.08131},{"c":39.019,"h":39.05,"l":39.01,"n":167,"o":39.02,"t":"2026-10-20T18:35:00Z","v":5160,"vw":39.023535},{"c":39,"h":39.035,"l":38.98,"n":281,"o":39.02,"t":"2026-10-20T18:40:00Z","v":12126,"vw":39.007155},{"c":39.01,"h":39.07,"l":38.985,"n":275,"o":38.985,"t":"2026-10-20T18:45:00Z","v":9975,"vw":39.027848},{"c":39.05,"h":39.07,"l":39.015,"n":225,"o":39.025,"t":"2026-10-20T18:50:00Z","v":10000,"vw":39.041436},{"c":39.1,"h":39.1,"l":39.045,"n":246,"o":39.05,"t":"2026-10-20T18:55:00Z","v":7043,"vw":39.078999},{"c":39.145,"h":39.16,"l":39.125,"n":233,"o":39.14,"t":"2026-10-20T19:00:00Z","v":10510,"vw":39.144642},{"c":39.09,"h":39.16,"l":39.05,"n":241,"o":39.16,"t":"2026-10-20T19:05:00Z","v":10401,"vw":39.106284},{"c":39.065,"h":39.11,"l":39.05,"n":250,"o":39.09,"t":"2026-10-20T19:10:00Z","v":9324,"vw":39.093252},{"c":39.13,"h":39.135,"l":39.05,"n":258,"o":39.05,"t":"2026-10-20T19:15:00Z","v":13995,"vw":39.100496},{"c":39.13,"h":39.14,"l":39.0115,"n":277,"o":39.12,"t":"2026-10-20T19:20:00Z","v":13839,"vw":39.093275},{"c":39.17,"h":39.225,"l":39.125,"n":398,"o":39.125,"t":"2026-10-20T19:25:00Z","v":22494,"vw":39.188441},{"c":39.17,"h":39.22,"l":39.145,"n":341,"o":39.165,"t":"2026-10-20T19:30:00Z","v":17864,"vw":39.192133},{"c":39.165,"h":39.195,"l":39.15,"n":346,"o":39.16,"t":"2026-10-20T19:35:00Z","v":18740,"vw":39.175903},{"c":39.19,"h":39.23,"l":39.12,"n":557,"o":39.17,"t":"2026-10-20T19:40:00Z","v":27766,"vw":39.181069},{"c":38.985,"h":39.22,"l":38.985,"n":733,"o":39.17,"t":"2026-10-20T19:45:00Z","v":43329,"vw":39.13385},{"c":39.13,"h":39.18,"l":39.02,"n":885,"o":39.02,"t":"2026-10-20T19:50:00Z","v":51697,"vw":39.127757},{"c":39,"h":39.17,"l":38.99,"n":2644,"o":39.13,"t":"2026-10-20T19:55:00Z","v":189521,"vw":39.077234},{"c":38.99,"h":38.99,"l":38.98,"n":51,"o":38.98,"t":"2026-10-20T20:00:00Z","v":298041,"vw":38.980043},{"c":39.01,"h":39.01,"l":39.01,"n":12,"o":39.01,"t":"2026-10-20T20:35:00Z","v":883,"vw":39.01},{"c":39.36,"h":39.36,"l":39.36,"n":1,"o":39.36,"t":"2026-10-20T23:45:00Z","v":100,"vw":39.36},{"c":39.07,"h":39.07,"l":39.07,"n":1,"o":39.07,"t":"2026-10-21T10:05:00Z","v":199,"vw":39.07},{"c":39.07,"h":39.2,"l":39.05,"n":63,"o":39.05,"t":"2026-10-21T12:45:00Z","v":9275,"vw":39.12203},{"c":39.01,"h":39.01,"l":39.01,"n":4,"o":39.01,"t":"2026-10-21T12:55:00Z","v":198,"vw":39.01},{"c":39,"h":39,"l":39,"n":20,"o":39,"t":"2026-10-21T13:00:00Z","v":1475,"vw":39},{"c":38.98,"h":38.99,"l":38.96,"n":20,"o":38.99,"t":"2026-10-21T13:10:00Z","v":820,"vw":38.968369},{"c":39.25,"h":39.58,"l":38.92,"n":321,"o":39.08,"t":"2026-10-21T13:30:00Z","v":28705,"vw":39.188658},{"c":39.52,"h":39.84,"l":39.4,"n":276,"o":39.4,"t":"2026-10-21T13:35:00Z","v":29427,"vw":39.649355},{"c":39.63,"h":39.91,"l":39.5,"n":244,"o":39.5,"t":"2026-10-21T13:40:00Z","v":23574,"vw":39.655524},{"c":40.01,"h":40.025,"l":39.4401,"n":147,"o":39.74,"t":"2026-10-21T13:45:00Z","v":6683,"vw":39.803132},{"c":40.12,"h":40.2,"l":39.81,"n":305,"o":39.9,"t":"2026-10-21T13:50:00Z","v":14969,"vw":40.059206},{"c":40.005,"h":40.18,"l":39.93,"n":117,"o":40.105,"t":"2026-10-21T13:55:00Z","v":30232,"vw":40.123317},{"c":40.14,"h":40.165,"l":39.81,"n":277,"o":39.99,"t":"2026-10-21T14:00:00Z","v":12536,"vw":40.040034},{"c":40.13,"h":40.18,"l":39.9501,"n":264,"o":40.07,"t":"2026-10-21T14:05:00Z","v":14035,"vw":40.094708},{"c":40.17,"h":40.28,"l":40.08,"n":335,"o":40.145,"t":"2026-10-21T14:10:00Z","v":33582,"vw":40.170397},{"c":40.4034,"h":40.445,"l":40.165,"n":246,"o":40.165,"t":"2026-10-21T14:15:00Z","v":17307,"vw":40.327805},{"c":40.48,"h":40.605,"l":40.3897,"n":311,"o":40.3897,"t":"2026-10-21T14:20:00Z","v":10673,"vw":40.492487},{"c":40.5,"h":40.54,"l":40.39,"n":167,"o":40.485,"t":"2026-10-21T14:25:00Z","v":16040,"vw":40.455614},{"c":40.51,"h":40.69,"l":40.445,"n":484,"o":40.445,"t":"2026-10-21T14:30:00Z","v":35612,"vw":40.579534},{"c":40.34,"h":40.54,"l":40.26,"n":270,"o":40.51,"t":"2026-10-21T14:35:00Z","v":25078,"vw":40.351895},{"c":40.41,"h":40.58,"l":40.335,"n":194,"o":40.335,"t":"2026-10-21T14:40:00Z","v":11098,"vw":40.421621},{"c":40.38,"h":40.41,"l":40.23,"n":208,"o":40.4,"t":"2026-10-21T14:45:00Z","v":17611,"vw":40.352777},{"c":40.3826,"h":40.5,"l":40.34,"n":158,"o":40.38,"t":"2026-10-21T14:50:00Z","v":7320,"vw":40.424927},{"c":40.44,"h":40.46,"l":40.34,"n":283,"o":40.37,"t":"2026-10-21T14:55:00Z","v":17701,"vw":40.391718},{"c":40.565,"h":40.6042,"l":40.42,"n":315,"o":40.43,"t":"2026-10-21T15:00:00Z","v":21160,"vw":40.497091},{"c":40.51,"h":40.595,"l":40.47,"n":189,"o":40.595,"t":"2026-10-21T15:05:00Z","v":14405,"vw":40.518477},{"c":40.6,"h":40.66,"l":40.48,"n":465,"o":40.53,"t":"2026-10-21T15:10:00Z","v":22224,"vw":40.569508},{"c":40.585,"h":40.65,"l":40.55,"n":438,"o":40.62,"t":"2026-10-21T15:15:00Z","v":21455,"vw":40.584805},{"c":40.48,"h":40.55,"l":40.455,"n":224,"o":40.54,"t":"2026-10-21T15:20:00Z","v":7918,"vw":40.483441},{"c":40.56,"h":40.56,"l":40.45,"n":192,"o":40.485,"t":"2026-10-21T15:25:00Z","v":8507,"vw":40.491343},{"c":40.59,"h":40.68,"l":40.545,"n":316,"o":40.58,"t":"2026-10-21T15:30:00Z","v":23347,"vw":40.606146},{"c":40.67,"h":40.67,"l":40.56,"n":198,"o":40.59,"t":"2026-10-21T15:35:00Z","v":13695,"vw":40.611503},{"c":40.55,"h":40.7899,"l":40.55,"n":405,"o":40.63,"t":"2026-10-21T15:40:00Z","v":26767,"vw":40.704793},{"c":40.835,"h":40.835,"l":40.565,"n":259,"o":40.57,"t":"2026-10-21T15:45:00Z","v":20333,"vw":40.718757},{"c":40.905,"h":40.94,"l":40.81,"n":297,"o":40.81,"t":"2026-10-21T15:50:00Z","v":21431,"vw":40.876397},{"c":40.97,"h":40.97,"l":40.9,"n":187,"o":40.905,"t":"2026-10-21T15:55:00Z","v":15342,"vw":40.923516},{"c":40.94,"h":40.94,"l":40.855,"n":277,"o":40.925,"t":"2026-10-21T16:00:00Z","v":26979,"vw":40.922648},{"c":41.04,"h":41.05,"l":40.93,"n":260,"o":40.94,"t":"2026-10-21T16:05:00Z","v":24586,"vw":40.961433},{"c":40.96,"h":41.14,"l":40.95,"n":419,"o":41.05,"t":"2026-10-21T16:10:00Z","v":23395,"vw":41.027677},{"c":40.86,"h":40.965,"l":40.8,"n":224,"o":40.965,"t":"2026-10-21T16:15:00Z","v":29746,"vw":40.885115},{"c":41.025,"h":41.06,"l":40.86,"n":458,"o":40.86,"t":"2026-10-21T16:20:00Z","v":128363,"vw":40.990818},{"c":40.85,"h":41.08,"l":40.78,"n":409,"o":40.965,"t":"2026-10-21T16:25:00Z","v":41699,"vw":40.954003},{"c":40.88,"h":40.97,"l":40.85,"n":356,"o":40.85,"t":"2026-10-21T16:30:00Z","v":22757,"vw":40.908425},{"c":40.9,"h":40.995,"l":40.84,"n":916,"o":40.9,"t":"2026-10-21T16:35:00Z","v":161488,"vw":40.915621},{"c":40.825,"h":41.01,"l":40.8075,"n":816,"o":40.895,"t":"2026-10-21T16:40:00Z","v":49279,"vw":40.907627},{"c":41.04,"h":41.04,"l":40.79,"n":321,"o":40.835,"t":"2026-10-21T16:45:00Z","v":16571,"vw":40.898551},{"c":41.1,"h":41.19,"l":41.02,"n":376,"o":41.04,"t":"2026-10-21T16:50:00Z","v":37561,"vw":41.10719},{"c":41.18,"h":41.22,"l":41.03,"n":448,"o":41.05,"t":"2026-10-21T16:55:00Z","v":46592,"vw":41.111959},{"c":41.125,"h":41.23,"l":41.1,"n":507,"o":41.18,"t":"2026-10-21T17:00:00Z","v":70230,"vw":41.172631},{"c":41.35,"h":41.36,"l":41.11,"n":346,"o":41.125,"t":"2026-10-21T17:05:00Z","v":33341,"vw":41.197879},{"c":41.515,"h":41.56,"l":41.39,"n":370,"o":41.41,"t":"2026-10-21T17:10:00Z","v":35308,"vw":41.525475},{"c":41.535,"h":41.5847,"l":41.48,"n":247,"o":41.51,"t":"2026-10-21T17:15:00Z","v":14966,"vw":41.534215},{"c":41.52,"h":41.59,"l":41.48,"n":494,"o":41.5351,"t":"2026-10-21T17:20:00Z","v":33050,"vw":41.533652},{"c":41.37,"h":41.55,"l":41.275,"n":516,"o":41.53,"t":"2026-10-21T17:25:00Z","v":27931,"vw":41.436742},{"c":41.48,"h":41.53,"l":41.26,"n":464,"o":41.36,"t":"2026-10-21T17:30:00Z","v":38189,"vw":41.3977},{"c":41.595,"h":41.63,"l":41.4951,"n":316,"o":41.4951,"t":"2026-10-21T17:35:00Z","v":32117,"vw":41.60198},{"c":41.39,"h":41.67,"l":41.39,"n":499,"o":41.595,"t":"2026-10-21T17:40:00Z","v":45014,"vw":41.567204},{"c":40.825,"h":41.46,"l":40.825,"n":802,"o":41.39,"t":"2026-10-21T17:45:00Z","v":62287,"vw":41.162146},{"c":41,"h":41,"l":40.825,"n":358,"o":40.825,"t":"2026-10-21T17:50:00Z","v":19355,"vw":40.927502},{"c":40.855,"h":41.06,"l":40.855,"n":324,"o":40.98,"t":"2026-10-21T17:55:00Z","v":15393,"vw":40.984244},{"c":40.73,"h":40.87,"l":40.665,"n":825,"o":40.82,"t":"2026-10-21T18:00:00Z","v":58685,"vw":40.755959},{"c":40.64,"h":40.73,"l":40.64,"n":314,"o":40.73,"t":"2026-10-21T18:05:00Z","v":15547,"vw":40.682526},{"c":40.62,"h":40.68,"l":40.57,"n":345,"o":40.67,"t":"2026-10-21T18:10:00Z","v":19847,"vw":40.62962},{"c":40.66,"h":40.71,"l":40.61,"n":223,"o":40.61,"t":"2026-10-21T18:15:00Z","v":9958,"vw":40.674621},{"c":40.7,"h":40.75,"l":40.61,"n":527,"o":40.63,"t":"2026-10-21T18:20:00Z","v":168063,"vw":40.702015},{"c":40.72,"h":40.745,"l":40.69,"n":236,"o":40.695,"t":"2026-10-21T18:25:00Z","v":9220,"vw":40.71906},{"c":40.68,"h":40.73,"l":40.65,"n":269,"o":40.71,"t":"2026-10-21T18:30:00Z","v":12044,"vw":40.706925},{"c":40.61,"h":40.71,"l":40.575,"n":238,"o":40.69,"t":"2026-10-21T18:35:00Z","v":9168,"vw":40.651703},{"c":40.71,"h":40.71,"l":40.56,"n":517,"o":40.64,"t":"2026-10-21T18:40:00Z","v":33665,"vw":40.64128},{"c":40.78,"h":40.795,"l":40.66,"n":703,"o":40.69,"t":"2026-10-21T18:45:00Z","v":60517,"vw":40.728722},{"c":40.79,"h":40.87,"l":40.68,"n":607,"o":40.79,"t":"2026-10-21T18:50:00Z","v":60856,"vw":40.767627},{"c":40.66,"h":40.84,"l":40.61,"n":567,"o":40.83,"t":"2026-10-21T18:55:00Z","v":207184,"vw":40.690229},{"c":40.58,"h":40.645,"l":40.48,"n":308,"o":40.62,"t":"2026-10-21T19:00:00Z","v":21431,"vw":40.517873},{"c":40.32,"h":40.56,"l":40.3,"n":928,"o":40.56,"t":"2026-10-21T19:05:00Z","v":55029,"vw":40.415704},{"c":40.41,"h":40.44,"l":40.26,"n":541,"o":40.2985,"t":"2026-10-21T19:10:00Z","v":37808,"vw":40.318418},{"c":40.345,"h":40.435,"l":40.29,"n":415,"o":40.39,"t":"2026-10-21T19:15:00Z","v":19270,"vw":40.382829},{"c":40.33,"h":40.38,"l":40.26,"n":545,"o":40.33,"t":"2026-10-21T19:20:00Z","v":129963,"vw":40.311755},{"c":40.29,"h":40.35,"l":40.22,"n":476,"o":40.35,"t":"2026-10-21T19:25:00Z","v":23270,"vw":40.281021},{"c":40.4,"h":40.45,"l":40.265,"n":592,"o":40.265,"t":"2026-10-21T19:30:00Z","v":34778,"vw":40.353532},{"c":40.57,"h":40.57,"l":40.36,"n":636,"o":40.41,"t":"2026-10-21T19:35:00Z","v":31278,"vw":40.461185},{"c":40.56,"h":40.61,"l":40.53,"n":496,"o":40.575,"t":"2026-10-21T19:40:00Z","v":25602,"vw":40.569438},{"c":40.54,"h":40.64,"l":40.51,"n":907,"o":40.575,"t":"2026-10-21T19:45:00Z","v":58307,"vw":40.575588},{"c":40.58,"h":40.7,"l":40.5,"n":1439,"o":40.52,"t":"2026-10-21T19:50:00Z","v":88471,"vw":40.605794},{"c":40.69,"h":40.795,"l":40.42,"n":3862,"o":40.55,"t":"2026-10-21T19:55:00Z","v":382745,"vw":40.66495},{"c":40.67,"h":40.67,"l":40.67,"n":38,"o":40.67,"t":"2026-10-21T20:00:00Z","v":390653,"vw":40.67},{"c":40.27,"h":40.27,"l":40.27,"n":1,"o":40.27,"t":"2026-10-21T23:55:00Z","v":213,"vw":40.27},{"c":40.27,"h":40.27,"l":40.22,"n":12,"o":40.22,"t":"2026-10-22T08:00:00Z","v":425,"vw":40.253333},{"c":40.32,"h":40.32,"l":40.32,"n":1,"o":40.32,"t":"2026-10-22T08:05:00Z","v":125,"vw":40.32},{"c":40,"h":40,"l":39.99,"n":7,"o":39.99,"t":"2026-10-22T09:05:00Z","v":300,"vw":39.995},{"c":39.45,"h":39.49,"l":39.45,"n":4,"o":39.49,"t":"2026-10-22T10:00:00Z","v":500,"vw":39.461111},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-22T11:05:00Z","v":100,"vw":40},{"c":40,"h":40,"l":39.95,"n":8,"o":39.95,"t":"2026-10-22T11:10:00Z","v":617,"vw":39.981818},{"c":40.48,"h":40.48,"l":40.48,"n":11,"o":40.48,"t":"2026-10-22T11:55:00Z","v":327,"vw":40.48},{"c":40.3421,"h":40.54,"l":40.3421,"n":10,"o":40.51,"t":"2026-10-22T12:00:00Z","v":1000,"vw":40.431366},{"c":40.7,"h":40.7,"l":40.7,"n":8,"o":40.7,"t":"2026-10-22T12:10:00Z","v":403,"vw":40.7},{"c":40.57,"h":40.57,"l":40.57,"n":3,"o":40.57,"t":"2026-10-22T12:15:00Z","v":789,"vw":40.57},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-10-22T12:20:00Z","v":250,"vw":40.7},{"c":40.56,"h":40.57,"l":40.56,"n":2,"o":40.57,"t":"2026-10-22T13:20:00Z","v":300,"vw":40.563333},{"c":40.94,"h":41.26,"l":40.7,"n":434,"o":40.8,"t":"2026-10-22T13:30:00Z","v":54365,"vw":40.923942},{"c":40.81,"h":41,"l":40.4851,"n":245,"o":41,"t":"2026-10-22T13:35:00Z","v":29462,"vw":40.606696},{"c":40.97,"h":41.31,"l":40.84,"n":384,"o":40.93,"t":"2026-10-22T13:40:00Z","v":29477,"vw":41.128066},{"c":40.8,"h":40.95,"l":40.73,"n":176,"o":40.94,"t":"2026-10-22T13:45:00Z","v":7814,"vw":40.834297},{"c":40.535,"h":40.88,"l":40.495,"n":228,"o":40.88,"t":"2026-10-22T13:50:00Z","v":9825,"vw":40.650707},{"c":40.5,"h":40.56,"l":40.39,"n":281,"o":40.42,"t":"2026-10-22T13:55:00Z","v":26007,"vw":40.503162},{"c":40.85,"h":40.86,"l":40.48,"n":302,"o":40.55,"t":"2026-10-22T14:00:00Z","v":19549,"vw":40.680671},{"c":40.55,"h":40.87,"l":40.485,"n":362,"o":40.85,"t":"2026-10-22T14:05:00Z","v":20514,"vw":40.728001},{"c":40.44,"h":40.56,"l":40.3684,"n":217,"o":40.495,"t":"2026-10-22T14:10:00Z","v":22594,"vw":40.484269},{"c":40.51,"h":40.6,"l":40.42,"n":184,"o":40.44,"t":"2026-10-22T14:15:00Z","v":8548,"vw":40.511507},{"c":40.3331,"h":40.515,"l":40.315,"n":232,"o":40.515,"t":"2026-10-22T14:20:00Z","v":14764,"vw":40.360172},{"c":40.305,"h":40.405,"l":40.23,"n":243,"o":40.39,"t":"2026-10-22T14:25:00Z","v":9901,"vw":40.315099},{"c":40.45,"h":40.47,"l":40.1773,"n":441,"o":40.38,"t":"2026-10-22T14:30:00Z","v":26096,"vw":40.312313},{"c":40.56,"h":40.57,"l":40.42,"n":233,"o":40.48,"t":"2026-10-22T14:35:00Z","v":11929,"vw":40.5003},{"c":40.69,"h":40.7449,"l":40.57,"n":191,"o":40.57,"t":"2026-10-22T14:40:00Z","v":7919,"vw":40.647305},{"c":40.7,"h":40.81,"l":40.62,"n":402,"o":40.69,"t":"2026-10-22T14:45:00Z","v":27452,"vw":40.743167},{"c":40.95,"h":40.97,"l":40.72,"n":265,"o":40.74,"t":"2026-10-22T14:50:00Z","v":17227,"vw":40.847283},{"c":41.225,"h":41.225,"l":40.89,"n":837,"o":40.965,"t":"2026-10-22T14:55:00Z","v":71064,"vw":41.037777},{"c":41.04,"h":41.21,"l":41,"n":532,"o":41.14,"t":"2026-10-22T15:00:00Z","v":48957,"vw":41.131374},{"c":41.05,"h":41.07,"l":40.93,"n":642,"o":41.055,"t":"2026-10-22T15:05:00Z","v":38602,"vw":41.003847},{"c":41.205,"h":41.205,"l":40.97,"n":1410,"o":41,"t":"2026-10-22T15:10:00Z","v":126185,"vw":41.032176},{"c":41.345,"h":41.365,"l":41.19,"n":810,"o":41.19,"t":"2026-10-22T15:15:00Z","v":55734,"vw":41.291572},{"c":41.39,"h":41.525,"l":41.29,"n":1265,"o":41.36,"t":"2026-10-22T15:20:00Z","v":71887,"vw":41.412733},{"c":41.365,"h":41.48,"l":41.29,"n":542,"o":41.4,"t":"2026-10-22T15:25:00Z","v":35445,"vw":41.428692},{"c":41.23,"h":41.37,"l":41.13,"n":522,"o":41.31,"t":"2026-10-22T15:30:00Z","v":24107,"vw":41.233929},{"c":41.24,"h":41.322,"l":41.1,"n":477,"o":41.18,"t":"2026-10-22T15:35:00Z","v":36224,"vw":41.166559},{"c":40.9396,"h":41.19,"l":40.92,"n":692,"o":41.19,"t":"2026-10-22T15:40:00Z","v":45946,"vw":41.019918},{"c":41.12,"h":41.12,"l":40.8301,"n":1303,"o":40.9,"t":"2026-10-22T15:45:00Z","v":95579,"vw":41.007477},{"c":41.24,"h":41.31,"l":41.08,"n":825,"o":41.09,"t":"2026-10-22T15:50:00Z","v":61932,"vw":41.174256},{"c":41.325,"h":41.355,"l":41.22,"n":274,"o":41.22,"t":"2026-10-22T15:55:00Z","v":21099,"vw":41.308656},{"c":41.52,"h":41.52,"l":41.3,"n":393,"o":41.33,"t":"2026-10-22T16:00:00Z","v":26554,"vw":41.35968},{"c":41.765,"h":41.815,"l":41.4552,"n":229,"o":41.52,"t":"2026-10-22T16:05:00Z","v":10685,"vw":41.637915},{"c":41.695,"h":41.8,"l":41.575,"n":250,"o":41.765,"t":"2026-10-22T16:10:00Z","v":12576,"vw":41.679326},{"c":41.765,"h":41.81,"l":41.66,"n":205,"o":41.75,"t":"2026-10-22T16:15:00Z","v":19389,"vw":41.741531},{"c":41.715,"h":41.795,"l":41.7,"n":208,"o":41.77,"t":"2026-10-22T16:20:00Z","v":8961,"vw":41.74922},{"c":41.715,"h":41.8,"l":41.62,"n":420,"o":41.715,"t":"2026-10-22T16:25:00Z","v":23167,"vw":41.738274},{"c":41.46,"h":41.66,"l":41.46,"n":415,"o":41.66,"t":"2026-10-22T16:30:00Z","v":22516,"vw":41.551131},{"c":41.315,"h":41.49,"l":41.25,"n":326,"o":41.485,"t":"2026-10-22T16:35:00Z","v":19202,"vw":41.402208},{"c":41.145,"h":41.38,"l":41.09,"n":361,"o":41.32,"t":"2026-10-22T16:40:00Z","v":29210,"vw":41.286811},{"c":41.19,"h":41.215,"l":41.05,"n":693,"o":41.145,"t":"2026-10-22T16:45:00Z","v":67805,"vw":41.124804},{"c":41.28,"h":41.31,"l":41.03,"n":1002,"o":41.195,"t":"2026-10-22T16:50:00Z","v":116981,"vw":41.10463},{"c":41.465,"h":41.48,"l":41.33,"n":292,"o":41.33,"t":"2026-10-22T16:55:00Z","v":16112,"vw":41.408847},{"c":41.23,"h":41.44,"l":41.23,"n":364,"o":41.44,"t":"2026-10-22T17:00:00Z","v":20303,"vw":41.33876},{"c":41.45,"h":41.45,"l":41.265,"n":285,"o":41.265,"t":"2026-10-22T17:05:00Z","v":8071,"vw":41.352695},{"c":41.38,"h":41.58,"l":41.355,"n":493,"o":41.45,"t":"2026-10-22T17:10:00Z","v":22250,"vw":41.452899},{"c":41.24,"h":41.38,"l":41.23,"n":248,"o":41.38,"t":"2026-10-22T17:15:00Z","v":12026,"vw":41.315386},{"c":41.335,"h":41.37,"l":41.17,"n":272,"o":41.235,"t":"2026-10-22T17:20:00Z","v":14657,"vw":41.298848},{"c":41.21,"h":41.34,"l":41.14,"n":346,"o":41.335,"t":"2026-10-22T17:25:00Z","v":17729,"vw":41.227282},{"c":41.25,"h":41.25,"l":41.16,"n":313,"o":41.21,"t":"2026-10-22T17:30:00Z","v":16890,"vw":41.193292},{"c":41.295,"h":41.33,"l":41.14,"n":305,"o":41.25,"t":"2026-10-22T17:35:00Z","v":14488,"vw":41.235493},{"c":41.405,"h":41.415,"l":41.25,"n":239,"o":41.32,"t":"2026-10-22T17:40:00Z","v":12518,"vw":41.326983},{"c":41.36,"h":41.44,"l":41.32,"n":203,"o":41.37,"t":"2026-10-22T17:45:00Z","v":9079,"vw":41.381704},{"c":41.345,"h":41.365,"l":41.26,"n":241,"o":41.32,"t":"2026-10-22T17:50:00Z","v":12344,"vw":41.319724},{"c":41.345,"h":41.45,"l":41.345,"n":319,"o":41.35,"t":"2026-10-22T17:55:00Z","v":13945,"vw":41.38891},{"c":41.155,"h":41.345,"l":41.04,"n":347,"o":41.345,"t":"2026-10-22T18:00:00Z","v":17242,"vw":41.180283},{"c":41.49,"h":41.505,"l":41.15,"n":317,"o":41.16,"t":"2026-10-22T18:05:00Z","v":17605,"vw":41.307993},{"c":41.4375,"h":41.56,"l":41.42,"n":331,"o":41.505,"t":"2026-10-22T18:10:00Z","v":14602,"vw":41.487433},{"c":41.625,"h":41.625,"l":41.38,"n":358,"o":41.455,"t":"2026-10-22T18:15:00Z","v":20377,"vw":41.507903},{"c":41.67,"h":41.75,"l":41.61,"n":368,"o":41.61,"t":"2026-10-22T18:20:00Z","v":20915,"vw":41.65722},{"c":41.595,"h":41.68,"l":41.595,"n":526,"o":41.64,"t":"2026-10-22T18:25:00Z","v":24660,"vw":41.638906},{"c":41.58,"h":41.615,"l":41.465,"n":412,"o":41.615,"t":"2026-10-22T18:30:00Z","v":22380,"vw":41.534552},{"c":41.56,"h":41.7,"l":41.56,"n":464,"o":41.61,"t":"2026-10-22T18:35:00Z","v":26331,"vw":41.637319},{"c":41.65,"h":41.65,"l":41.465,"n":482,"o":41.585,"t":"2026-10-22T18:40:00Z","v":25726,"vw":41.559144},{"c":41.55,"h":41.66,"l":41.53,"n":414,"o":41.65,"t":"2026-10-22T18:45:00Z","v":23305,"vw":41.605389},{"c":41.54,"h":41.6,"l":41.48,"n":393,"o":41.555,"t":"2026-10-22T18:50:00Z","v":20981,"vw":41.551423},{"c":41.665,"h":41.71,"l":41.54,"n":571,"o":41.54,"t":"2026-10-22T18:55:00Z","v":26924,"vw":41.633182},{"c":41.51,"h":41.65,"l":41.41,"n":490,"o":41.65,"t":"2026-10-22T19:00:00Z","v":148229,"vw":41.50522},{"c":41.82,"h":41.835,"l":41.535,"n":395,"o":41.535,"t":"2026-10-22T19:05:00Z","v":24134,"vw":41.705616},{"c":41.85,"h":41.965,"l":41.77,"n":583,"o":41.82,"t":"2026-10-22T19:10:00Z","v":35183,"vw":41.841943},{"c":41.9,"h":41.915,"l":41.8301,"n":468,"o":41.85,"t":"2026-10-22T19:15:00Z","v":24750,"vw":41.879135},{"c":41.88,"h":41.94,"l":41.855,"n":571,"o":41.9,"t":"2026-10-22T19:20:00Z","v":32345,"vw":41.896124},{"c":41.9198,"h":41.98,"l":41.87,"n":716,"o":41.88,"t":"2026-10-22T19:25:00Z","v":39108,"vw":41.921},{"c":41.92,"h":41.98,"l":41.895,"n":867,"o":41.925,"t":"2026-10-22T19:30:00Z","v":48402,"vw":41.944853},{"c":41.835,"h":41.99,"l":41.755,"n":735,"o":41.92,"t":"2026-10-22T19:35:00Z","v":41015,"vw":41.860851},{"c":41.72,"h":41.835,"l":41.7,"n":732,"o":41.835,"t":"2026-10-22T19:40:00Z","v":47416,"vw":41.757613},{"c":41.74,"h":41.885,"l":41.65,"n":1116,"o":41.73,"t":"2026-10-22T19:45:00Z","v":85658,"vw":41.759339},{"c":41.94,"h":42.16,"l":41.75,"n":1723,"o":41.75,"t":"2026-10-22T19:50:00Z","v":169707,"vw":41.940635},{"c":41.99,"h":42.025,"l":41.88,"n":4224,"o":41.93,"t":"2026-10-22T19:55:00Z","v":313984,"vw":41.967363},{"c":42.1,"h":42.1,"l":42,"n":73,"o":42,"t":"2026-10-22T20:00:00Z","v":559217,"vw":42.000123},{"c":42.4,"h":42.4,"l":42.12,"n":10,"o":42.12,"t":"2026-10-22T20:20:00Z","v":2003,"vw":42.385663},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-22T20:25:00Z","v":18330,"vw":42}],"history":[{"c":42.14,"h":42.705,"l":42.04,"n":7888,"o":42.61,"t":"2024-10-21T04:00:00Z","v":420424,"vw":42.273883},{"c":41.58,"h":42.2,"l":41.52,"n":7903,"o":42.09,"t":"2024-10-22T04:00:00Z","v":409196,"vw":41.680358},{"c":40.34,"h":41.535,"l":40.3,"n":13218,"o":41.26,"t":"2024-10-23T04:00:00Z","v":686435,"vw":40.469043},{"c":40.92,"h":41.255,"l":40.5,"n":11359,"o":40.71,"t":"2024-10-24T04:00:00Z","v":722962,"vw":40.952827},{"c":41.63,"h":42.03,"l":40.98,"n":14407,"o":40.98,"t":"2024-10-25T04:00:00Z","v":784183,"vw":41.632529},{"c":40.65,"h":42.07,"l":40.27,"n":16451,"o":42.07,"t":"2024-10-28T04:00:00Z","v":1048410,"vw":40.754569},{"c":41.8,"h":41.86,"l":40.37,"n":18745,"o":40.46,"t":"2024-10-29T04:00:00Z","v":1387759,"vw":41.408756},{"c":41.23,"h":41.955,"l":41.135,"n":20895,"o":41.8,"t":"2024-10-30T04:00:00Z","v":1324764,"vw":41.382782},{"c":39.61,"h":43,"l":39.32,"n":25690,"o":43,"t":"2024-10-31T04:00:00Z","v":2112352,"vw":40.169721},{"c":38.78,"h":40.28,"l":38.72,"n":22004,"o":39.73,"t":"2024-11-01T04:00:00Z","v":1656927,"vw":39.234896},{"c":38.71,"h":39.08,"l":38.3,"n":19930,"o":38.7,"t":"2024-11-04T05:00:00Z","v":1299018,"vw":38.685107},{"c":39.01,"h":39.255,"l":38.4,"n":15993,"o":38.68,"t":"2024-11-05T05:00:00Z","v":918548,"vw":38.974457},{"c":42,"h":42.37,"l":39.94,"n":28440,"o":40.1,"t":"2024-11-06T05:00:00Z","v":2233778,"vw":41.748222},{"c":42.17,"h":42.53,"l":41.62,"n":21257,"o":41.83,"t":"2024-11-07T05:00:00Z","v":1697917,"vw":41.982678},{"c":41.81,"h":42.415,"l":41.61,"n":17146,"o":42.16,"t":"2024-11-08T05:00:00Z","v":1180711,"vw":41.924124},{"c":41.43,"h":42.19,"l":41.39,"n":20706,"o":42.14,"t":"2024-11-11T05:00:00Z","v":1211018,"vw":41.676984},{"c":41.89,"h":41.905,"l":41.02,"n":16018,"o":41.31,"t":"2024-11-12T05:00:00Z","v":1008726,"vw":41.585346},{"c":42.03,"h":43.26,"l":41.81,"n":16150,"o":41.81,"t":"2024-11-13T05:00:00Z","v":1021431,"vw":42.525884},{"c":41.74,"h":42.1,"l":41.39,"n":10968,"o":41.95,"t":"2024-11-14T05:00:00Z","v":651418,"vw":41.79387},{"c":40.79,"h":41.67,"l":40.31,"n":10980,"o":41.67,"t":"2024-11-15T05:00:00Z","v":734288,"vw":40.79227},{"c":40.76,"h":41.11,"l":40.52,"n":13938,"o":40.91,"t":"2024-11-18T05:00:00Z","v":1336831,"vw":40.809086},{"c":40.79,"h":41.005,"l":40.24,"n":15158,"o":40.48,"t":"2024-11-19T05:00:00Z","v":1009169,"vw":40.751833},{"c":40.82,"h":40.9358,"l":40.2094,"n":11334,"o":40.79,"t":"2024-11-20T05:00:00Z","v":569944,"vw":40.730113},{"c":41.85,"h":42,"l":41.04,"n":13328,"o":41.04,"t":"2024-11-21T05:00:00Z","v":825036,"vw":41.796439},{"c":42.44,"h":42.7,"l":41.99,"n":15458,"o":42.04,"t":"2024-11-22T05:00:00Z","v":982109,"vw":42.367376},{"c":42.74,"h":43.205,"l":42.46,"n":13350,"o":42.77,"t":"2024-11-25T05:00:00Z","v":779977,"vw":42.798467},{"c":43.01,"h":43.06,"l":42.175,"n":11005,"o":42.59,"t":"2024-11-26T05:00:00Z","v":541205,"vw":42.784551},{"c":41.88,"h":43.18,"l":41.74,"n":9406,"o":42.95,"t":"2024-11-27T05:00:00Z","v":471142,"vw":42.06957},{"c":41.98,"h":42.18,"l":41.72,"n":7269,"o":41.97,"t":"2024-11-29T05:00:00Z","v":499262,"vw":41.994748},{"c":42.06,"h":42.66,"l":40.79,"n":14891,"o":40.79,"t":"2024-12-02T05:00:00Z","v":860149,"vw":42.036453},{"c":42.42,"h":42.56,"l":41.39,"n":12531,"o":41.93,"t":"2024-12-03T05:00:00Z","v":1311561,"vw":42.298401},{"c":42.73,"h":43.89,"l":42.4,"n":18870,"o":42.87,"t":"2024-12-04T05:00:00Z","v":1596827,"vw":42.948752},{"c":43.44,"h":43.8,"l":42.04,"n":17179,"o":42.11,"t":"2024-12-05T05:00:00Z","v":1077451,"vw":43.41918},{"c":42.42,"h":43.63,"l":42.3,"n":11570,"o":43.61,"t":"2024-12-06T05:00:00Z","v":558250,"vw":42.591737},{"c":43.01,"h":43.56,"l":42.57,"n":18575,"o":42.57,"t":"2024-12-09T05:00:00Z","v":838736,"vw":43.020959},{"c":42.92,"h":43.31,"l":42.66,"n":13051,"o":43.1,"t":"2024-12-10T05:00:00Z","v":588486,"vw":42.95935},{"c":42.79,"h":43.55,"l":42.77,"n":14002,"o":43.36,"t":"2024-12-11T05:00:00Z","v":709757,"vw":43.048725},{"c":43,"h":43.06,"l":42.43,"n":11452,"o":42.54,"t":"2024-12-12T05:00:00Z","v":745275,"vw":42.818828},{"c":41.6,"h":42.76,"l":41.55,"n":12041,"o":42.57,"t":"2024-12-13T05:00:00Z","v":592374,"vw":41.796891},{"c":42.52,"h":42.95,"l":41.57,"n":15365,"o":41.59,"t":"2024-12-16T05:00:00Z","v":934525,"vw":42.509543},{"c":41.55,"h":42.54,"l":41.52,"n":14195,"o":42.18,"t":"2024-12-17T05:00:00Z","v":1051120,"vw":41.733401},{"c":40,"h":42.46,"l":39.63,"n":21284,"o":41.66,"t":"2024-12-18T05:00:00Z","v":1432963,"vw":40.951997},{"c":40.94,"h":41,"l":40.2,"n":18058,"o":40.51,"t":"2024-12-19T05:00:00Z","v":1162589,"vw":40.776264},{"c":41.05,"h":41.575,"l":40.29,"n":14040,"o":40.29,"t":"2024-12-20T05:00:00Z","v":2259324,"vw":41.021781},{"c":40.88,"h":41.2,"l":40.61,"n":10226,"o":41,"t":"2024-12-23T05:00:00Z","v":493200,"vw":40.924229},{"c":41.34,"h":41.385,"l":40.65,"n":5116,"o":40.9,"t":"2024-12-24T05:00:00Z","v":265023,"vw":41.151072},{"c":40.72,"h":41.05,"l":40.445,"n":8235,"o":40.91,"t":"2024-12-26T05:00:00Z","v":519864,"vw":40.661443},{"c":39.49,"h":40.44,"l":39.1575,"n":13325,"o":40.29,"t":"2024-12-27T05:00:00Z","v":950639,"vw":39.448171},{"c":39.29,"h":39.78,"l":38.8,"n":13052,"o":39.07,"t":"2024-12-30T05:00:00Z","v":799063,"vw":39.422975},{"c":39.38,"h":39.5,"l":39,"n":9410,"o":39.5,"t":"2024-12-31T05:00:00Z","v":662771,"vw":39.263673},{"c":38.97,"h":39.94,"l":38.41,"n":11300,"o":39.91,"t":"2025-01-02T05:00:00Z","v":685295,"vw":39.005508},{"c":39.08,"h":39.3625,"l":38.82,"n":10254,"o":39.15,"t":"2025-01-03T05:00:00Z","v":637870,"vw":39.089824},{"c":40.17,"h":40.7,"l":39.17,"n":13878,"o":39.37,"t":"2025-01-06T05:00:00Z","v":874013,"vw":40.142732},{"c":38.97,"h":40.325,"l":38.55,"n":14659,"o":40.17,"t":"2025-01-07T05:00:00Z","v":1102030,"vw":38.963},{"c":38.89,"h":39.18,"l":38.47,"n":11994,"o":38.52,"t":"2025-01-08T05:00:00Z","v":746086,"vw":38.859782},{"c":38.49,"h":38.71,"l":37.94,"n":14766,"o":38.22,"t":"2025-01-10T05:00:00Z","v":729885,"vw":38.41149},{"c":38.62,"h":38.73,"l":37.78,"n":11278,"o":37.78,"t":"2025-01-13T05:00:00Z","v":653326,"vw":38.447568},{"c":39.05,"h":39.365,"l":38.67,"n":15146,"o":38.75,"t":"2025-01-14T05:00:00Z","v":1064517,"vw":39.018246},{"c":40.52,"h":40.78,"l":39.6301,"n":13909,"o":39.94,"t":"2025-01-15T05:00:00Z","v":1130430,"vw":40.307334},{"c":42.59,"h":42.85,"l":40.55,"n":23084,"o":40.69,"t":"2025-01-16T05:00:00Z","v":1685651,"vw":42.361597},{"c":40.83,"h":43.36,"l":40.77,"n":16497,"o":42.9,"t":"2025-01-17T05:00:00Z","v":1091487,"vw":41.321741},{"c":41.06,"h":41.25,"l":40.52,"n":13387,"o":41.02,"t":"2025-01-21T05:00:00Z","v":864925,"vw":40.975584},{"c":42.26,"h":42.37,"l":41.01,"n":15009,"o":41.22,"t":"2025-01-22T05:00:00Z","v":943221,"vw":42.011143},{"c":43.86,"h":43.86,"l":41.9582,"n":14793,"o":42.07,"t":"2025-01-23T05:00:00Z","v":1106498,"vw":43.151642},{"c":43.39,"h":44.6,"l":43.24,"n":15986,"o":43.86,"t":"2025-01-24T05:00:00Z","v":1055631,"vw":43.840489},{"c":44.19,"h":45.4445,"l":43,"n":16491,"o":43.1,"t":"2025-01-27T05:00:00Z","v":793214,"vw":44.382826},{"c":44.5,"h":45.17,"l":43.37,"n":22983,"o":44.22,"t":"2025-01-28T05:00:00Z","v":1109074,"vw":44.444366},{"c":43.48,"h":45,"l":43.34,"n":19334,"o":44.34,"t":"2025-01-29T05:00:00Z","v":1138136,"vw":43.652728},{"c":43.22,"h":43.84,"l":42.92,"n":21998,"o":43.33,"t":"2025-01-30T05:00:00Z","v":1485042,"vw":43.371947},{"c":43.09,"h":43.67,"l":42.77,"n":23481,"o":43.54,"t":"2025-01-31T05:00:00Z","v":1294510,"vw":43.163413},{"c":43.28,"h":43.28,"l":42.14,"n":21755,"o":42.35,"t":"2025-02-03T05:00:00Z","v":1351630,"vw":43.086612},{"c":43.02,"h":43.485,"l":42.69,"n":18736,"o":43.34,"t":"2025-02-04T05:00:00Z","v":1625480,"vw":42.975734},{"c":43.21,"h":43.56,"l":42.45,"n":28430,"o":43.01,"t":"2025-02-05T05:00:00Z","v":2404952,"vw":43.043396},{"c":39.85,"h":43.68,"l":39.57,"n":39554,"o":43.62,"t":"2025-02-06T05:00:00Z","v":2646817,"vw":40.317891},{"c":40.23,"h":40.665,"l":39.5,"n":28141,"o":40.21,"t":"2025-02-07T05:00:00Z","v":1739887,"vw":40.055152},{"c":40.85,"h":41,"l":40.05,"n":21455,"o":40.71,"t":"2025-02-10T05:00:00Z","v":1285349,"vw":40.709387},{"c":40.16,"h":40.675,"l":39.56,"n":13684,"o":40.48,"t":"2025-02-11T05:00:00Z","v":832203,"vw":40.089583},{"c":39.6,"h":39.935,"l":39.26,"n":12536,"o":39.55,"t":"2025-02-12T05:00:00Z","v":872012,"vw":39.606988},{"c":39.52,"h":39.82,"l":39.145,"n":10918,"o":39.67,"t":"2025-02-13T05:00:00Z","v":625043,"vw":39.510177},{"c":39.02,"h":39.82,"l":39.01,"n":12195,"o":39.62,"t":"2025-02-14T05:00:00Z","v":599597,"vw":39.106076},{"c":39.59,"h":39.61,"l":39.02,"n":11107,"o":39.02,"t":"2025-02-18T05:00:00Z","v":704122,"vw":39.408187},{"c":39.81,"h":39.99,"l":38.88,"n":15011,"o":39.22,"t":"2025-02-19T05:00:00Z","v":763860,"vw":39.664381},{"c":38.53,"h":39.7398,"l":38.335,"n":15997,"o":39.44,"t":"2025-02-20T05:00:00Z","v":939081,"vw":38.634432},{"c":38.37,"h":39.0462,"l":38.24,"n":19609,"o":38.86,"t":"2025-02-21T05:00:00Z","v":1458985,"vw":38.558647},{"c":38.63,"h":39.09,"l":37.31,"n":16427,"o":38.54,"t":"2025-02-24T05:00:00Z","v":1154142,"vw":38.26777},{"c":38.71,"h":39.1067,"l":37.9,"n":19423,"o":38.64,"t":"2025-02-25T05:00:00Z","v":1558077,"vw":38.568557},{"c":38.06,"h":39.125,"l":37.87,"n":19460,"o":38.7,"t":"2025-02-26T05:00:00Z","v":1287101,"vw":38.160205},{"c":37.74,"h":38.5,"l":37.71,"n":16031,"o":37.97,"t":"2025-02-27T05:00:00Z","v":957467,"vw":38.020533},{"c":38.14,"h":38.17,"l":37.01,"n":16190,"o":37.64,"t":"2025-02-28T05:00:00Z","v":1225233,"vw":37.896401},{"c":37.65,"h":38.675,"l":37.59,"n":18404,"o":38.13,"t":"2025-03-03T05:00:00Z","v":1415801,"vw":37.912301},{"c":38.04,"h":38.83,"l":37.2,"n":19618,"o":37.25,"t":"2025-03-04T05:00:00Z","v":1507178,"vw":38.063765},{"c":38.54,"h":38.73,"l":37.81,"n":12237,"o":37.81,"t":"2025-03-05T05:00:00Z","v":1100619,"vw":38.407739},{"c":37.33,"h":38.54,"l":37.28,"n":13139,"o":38.08,"t":"2025-03-06T05:00:00Z","v":828271,"vw":37.70159},{"c":36.5,"h":37.625,"l":36.05,"n":18695,"o":37.07,"t":"2025-03-07T05:00:00Z","v":1166194,"vw":36.596418},{"c":36.18,"h":36.67,"l":35.43,"n":20307,"o":36.05,"t":"2025-03-10T04:00:00Z","v":1426201,"vw":36.10738},{"c":36.71,"h":37.1,"l":35.76,"n":25281,"o":36.1,"t":"2025-03-11T04:00:00Z","v":1668902,"vw":36.602779},{"c":36.2,"h":37.03,"l":35.88,"n":20723,"o":37,"t":"2025-03-12T04:00:00Z","v":1068809,"vw":36.214328},{"c":35.25,"h":36.06,"l":35.25,"n":17600,"o":36,"t":"2025-03-13T04:00:00Z","v":964277,"vw":35.55512},{"c":36.06,"h":36.47,"l":35.31,"n":16686,"o":35.55,"t":"2025-03-14T04:00:00Z","v":1150209,"vw":36.060777},{"c":36.75,"h":37.05,"l":35.885,"n":20267,"o":36,"t":"2025-03-17T04:00:00Z","v":1258739,"vw":36.716864},{"c":36.99,"h":37.09,"l":35.945,"n":18445,"o":36.17,"t":"2025-03-18T04:00:00Z","v":1474631,"vw":36.756425},{"c":37.18,"h":37.9,"l":36.96,"n":16903,"o":37,"t":"2025-03-19T04:00:00Z","v":1219080,"vw":37.330895},{"c":36.13,"h":37.105,"l":36.08,"n":13341,"o":37,"t":"2025-03-20T04:00:00Z","v":735808,"vw":36.327282},{"c":36.25,"h":36.45,"l":35.475,"n":14993,"o":35.71,"t":"2025-03-21T04:00:00Z","v":1942412,"vw":36.155601},{"c":36.36,"h":36.875,"l":36.26,"n":12351,"o":36.7,"t":"2025-03-24T04:00:00Z","v":853337,"vw":36.430264},{"c":36.78,"h":37.14,"l":36.24,"n":18734,"o":36.49,"t":"2025-03-25T04:00:00Z","v":2092451,"vw":36.872775},{"c":36.42,"h":37.1,"l":36.19,"n":15113,"o":36.88,"t":"2025-03-26T04:00:00Z","v":985298,"vw":36.448659},{"c":35.96,"h":36.62,"l":35.9,"n":11214,"o":36.38,"t":"2025-03-27T04:00:00Z","v":596671,"vw":36.123103},{"c":34.94,"h":35.93,"l":34.66,"n":14487,"o":35.93,"t":"2025-03-28T04:00:00Z","v":989361,"vw":34.990298},{"c":34.98,"h":35.27,"l":33.84,"n":17129,"o":34.84,"t":"2025-03-31T04:00:00Z","v":1297084,"vw":34.775441},{"c":35.17,"h":35.2,"l":34.55,"n":13167,"o":34.6,"t":"2025-04-01T04:00:00Z","v":820905,"vw":35.013114},{"c":35.16,"h":35.39,"l":34.76,"n":15150,"o":34.76,"t":"2025-04-02T04:00:00Z","v":891528,"vw":35.112087},{"c":33.35,"h":34.265,"l":32.96,"n":13248,"o":33.98,"t":"2025-04-03T04:00:00Z","v":883933,"vw":33.421849},{"c":32.05,"h":32.785,"l":31.47,"n":21827,"o":32.16,"t":"2025-04-04T04:00:00Z","v":1326863,"vw":32.03485},{"c":31.88,"h":33.08,"l":30.5,"n":21406,"o":30.78,"t":"2025-04-07T04:00:00Z","v":1227805,"vw":31.676531},{"c":31.32,"h":33.0591,"l":30.79,"n":20450,"o":33.03,"t":"2025-04-08T04:00:00Z","v":1154315,"vw":31.784498},{"c":33.99,"h":34.125,"l":30.96,"n":19610,"o":31.12,"t":"2025-04-09T04:00:00Z","v":1230781,"vw":33.040417},{"c":32.87,"h":33.31,"l":32.025,"n":15029,"o":33.05,"t":"2025-04-10T04:00:00Z","v":1159027,"vw":32.796321},{"c":32.84,"h":33.07,"l":32.175,"n":12563,"o":32.79,"t":"2025-04-11T04:00:00Z","v":586768,"vw":32.759224},{"c":33.03,"h":33.28,"l":32.5,"n":13368,"o":33.24,"t":"2025-04-14T04:00:00Z","v":971642,"vw":32.956731},{"c":32.95,"h":33.34,"l":32.605,"n":12804,"o":33.01,"t":"2025-04-15T04:00:00Z","v":727585,"vw":32.897781},{"c":31.97,"h":32.7718,"l":31.69,"n":16314,"o":32.77,"t":"2025-04-16T04:00:00Z","v":708027,"vw":32.132245},{"c":31.44,"h":32.05,"l":31.26,"n":12472,"o":32.05,"t":"2025-04-17T04:00:00Z","v":783488,"vw":31.532226},{"c":30.45,"h":31.53,"l":29.9908,"n":13528,"o":31.41,"t":"2025-04-21T04:00:00Z","v":1103313,"vw":30.433058},{"c":30.99,"h":31.04,"l":30.22,"n":17056,"o":30.8,"t":"2025-04-22T04:00:00Z","v":1125353,"vw":30.79727},{"c":31.78,"h":32.62,"l":31.66,"n":13118,"o":32.06,"t":"2025-04-23T04:00:00Z","v":818124,"vw":31.915756},{"c":32.71,"h":32.75,"l":32.02,"n":13605,"o":32.17,"t":"2025-04-24T04:00:00Z","v":759821,"vw":32.62428},{"c":32.98,"h":32.99,"l":32.43,"n":13194,"o":32.54,"t":"2025-04-25T04:00:00Z","v":987430,"vw":32.850605},{"c":33.11,"h":33.29,"l":32.76,"n":12295,"o":32.98,"t":"2025-04-28T04:00:00Z","v":865906,"vw":33.076285},{"c":33.68,"h":33.895,"l":32.99,"n":21871,"o":32.99,"t":"2025-04-29T04:00:00Z","v":2189922,"vw":33.638325},{"c":30.57,"h":31.35,"l":28.75,"n":54923,"o":29.125,"t":"2025-04-30T04:00:00Z","v":5184232,"vw":30.623177},{"c":30.74,"h":31.17,"l":30.2,"n":29009,"o":30.905,"t":"2025-05-01T04:00:00Z","v":2718402,"vw":30.635367},{"c":30.77,"h":31.06,"l":30.274,"n":24672,"o":31.06,"t":"2025-05-02T04:00:00Z","v":1984182,"vw":30.727589},{"c":31.26,"h":32.015,"l":30.34,"n":17364,"o":30.48,"t":"2025-05-05T04:00:00Z","v":1400609,"vw":31.401134},{"c":31.13,"h":31.88,"l":30.7428,"n":15879,"o":30.88,"t":"2025-05-06T04:00:00Z","v":1395184,"vw":31.356704},{"c":31.3,"h":31.5,"l":30.94,"n":19696,"o":31.31,"t":"2025-05-07T04:00:00Z","v":1739744,"vw":31.271422},{"c":32.01,"h":32.41,"l":31.22,"n":37253,"o":31.3,"t":"2025-05-08T04:00:00Z","v":3267045,"vw":31.908776},{"c":31.52,"h":32.295,"l":31.45,"n":15371,"o":32.14,"t":"2025-05-09T04:00:00Z","v":2558078,"vw":31.655549},{"c":33.48,"h":33.68,"l":32.32,"n":21644,"o":32.73,"t":"2025-05-12T04:00:00Z","v":3329524,"vw":33.203455},{"c":33.49,"h":33.855,"l":33.45,"n":14485,"o":33.82,"t":"2025-05-13T04:00:00Z","v":1994108,"vw":33.597348},{"c":32.99,"h":33.6,"l":32.96,"n":13017,"o":33.49,"t":"2025-05-14T04:00:00Z","v":843944,"vw":33.101458},{"c":33.11,"h":33.32,"l":32.815,"n":11627,"o":32.92,"t":"2025-05-15T04:00:00Z","v":625177,"vw":33.136818},{"c":32.9,"h":33.34,"l":32.87,"n":12001,"o":33.14,"t":"2025-05-16T04:00:00Z","v":739728,"vw":33.034899},{"c":32.65,"h":33.02,"l":32.14,"n":16086,"o":32.4,"t":"2025-05-19T04:00:00Z","v":975370,"vw":32.801424},{"c":32.69,"h":32.955,"l":32.49,"n":15822,"o":32.79,"t":"2025-05-20T04:00:00Z","v":1066708,"vw":32.732751},{"c":32.05,"h":32.58,"l":31.89,"n":14364,"o":32.14,"t":"2025-05-21T04:00:00Z","v":876362,"vw":32.137329},{"c":32.02,"h":32.355,"l":31.9,"n":12118,"o":32.05,"t":"2025-05-22T04:00:00Z","v":720346,"vw":32.099169},{"c":31.9,"h":32.17,"l":31.51,"n":13356,"o":31.55,"t":"2025-05-23T04:00:00Z","v":849113,"vw":31.961399},{"c":32.57,"h":32.76,"l":32.0549,"n":16942,"o":32.24,"t":"2025-05-27T04:00:00Z","v":1280313,"vw":32.493748},{"c":32,"h":32.68,"l":32,"n":13343,"o":32.4,"t":"2025-05-28T04:00:00Z","v":1408350,"vw":32.19677},{"c":32.15,"h":32.19,"l":31.63,"n":20795,"o":32.02,"t":"2025-05-29T04:00:00Z","v":1507875,"vw":31.993154},{"c":32.22,"h":32.35,"l":31.91,"n":20792,"o":32.2,"t":"2025-05-30T04:00:00Z","v":1437413,"vw":32.197185},{"c":32.2,"h":32.465,"l":31.905,"n":22888,"o":32.14,"t":"2025-06-02T04:00:00Z","v":1461474,"vw":32.226986},{"c":32.74,"h":32.9,"l":32.04,"n":19337,"o":32.18,"t":"2025-06-03T04:00:00Z","v":1519661,"vw":32.710303},{"c":32.55,"h":33.21,"l":32.55,"n":17890,"o":32.79,"t":"2025-06-04T04:00:00Z","v":1195181,"vw":32.74799},{"c":32.56,"h":32.97,"l":32.48,"n":23646,"o":32.63,"t":"2025-06-05T04:00:00Z","v":1744954,"vw":32.665377},{"c":32.87,"h":32.935,"l":32.57,"n":21371,"o":32.85,"t":"2025-06-06T04:00:00Z","v":1889684,"vw":32.823425},{"c":32.55,"h":33.2,"l":32.535,"n":20265,"o":32.98,"t":"2025-06-09T04:00:00Z","v":1947631,"vw":32.783909},{"c":32.4,"h":33.25,"l":32.37,"n":27677,"o":32.6,"t":"2025-06-10T04:00:00Z","v":2855576,"vw":32.683269},{"c":31.4,"h":32.41,"l":31.03,"n":28253,"o":32.39,"t":"2025-06-11T04:00:00Z","v":2489939,"vw":31.594188},{"c":31.82,"h":32.08,"l":31.2034,"n":22383,"o":31.35,"t":"2025-06-12T04:00:00Z","v":1387862,"vw":31.797972},{"c":31.86,"h":32.43,"l":31.44,"n":18601,"o":31.51,"t":"2025-06-13T04:00:00Z","v":1497000,"vw":31.987499},{"c":32.35,"h":32.5016,"l":31.88,"n":15210,"o":31.88,"t":"2025-06-16T04:00:00Z","v":1143824,"vw":32.321834},{"c":32.83,"h":32.97,"l":32.1675,"n":25377,"o":32.19,"t":"2025-06-17T04:00:00Z","v":1684556,"vw":32.768888},{"c":32.75,"h":33.37,"l":32.49,"n":30275,"o":32.81,"t":"2025-06-18T04:00:00Z","v":2502954,"vw":32.879116},{"c":32.29,"h":33.11,"l":32.06,"n":28355,"o":32.85,"t":"2025-06-20T04:00:00Z","v":4533735,"vw":32.3747},{"c":33.47,"h":33.53,"l":31.78,"n":25262,"o":32.24,"t":"2025-06-23T04:00:00Z","v":1964782,"vw":33.219062},{"c":33.51,"h":33.82,"l":33.25,"n":28852,"o":33.63,"t":"2025-06-24T04:00:00Z","v":2968585,"vw":33.54415},{"c":33.52,"h":34.455,"l":33.105,"n":35791,"o":33.61,"t":"2025-06-25T04:00:00Z","v":2734787,"vw":33.613832},{"c":33.27,"h":34.7199,"l":32.6,"n":17134,"o":33.7,"t":"2025-06-26T04:00:00Z","v":1040211,"vw":33.202124},{"c":32.8,"h":33.515,"l":32.73,"n":26666,"o":33.3,"t":"2025-06-27T04:00:00Z","v":2586692,"vw":32.971973},{"c":33.78,"h":33.85,"l":33.15,"n":19104,"o":33.18,"t":"2025-06-30T04:00:00Z","v":1395996,"vw":33.654708},{"c":33.58,"h":33.875,"l":32.885,"n":14243,"o":33.61,"t":"2025-07-01T04:00:00Z","v":1409621,"vw":33.525354},{"c":33.64,"h":34.04,"l":33.34,"n":14779,"o":33.6,"t":"2025-07-02T04:00:00Z","v":903835,"vw":33.705477},{"c":34.07,"h":34.5,"l":33.92,"n":10931,"o":33.92,"t":"2025-07-03T04:00:00Z","v":935626,"vw":34.185134},{"c":34.25,"h":35.05,"l":33.69,"n":21210,"o":33.85,"t":"2025-07-07T04:00:00Z","v":1739022,"vw":34.404451},{"c":34.73,"h":34.88,"l":34.09,"n":30044,"o":34.26,"t":"2025-07-08T04:00:00Z","v":2520193,"vw":34.566516},{"c":35.46,"h":35.605,"l":34.24,"n":23210,"o":34.85,"t":"2025-07-09T04:00:00Z","v":1880776,"vw":35.101615},{"c":34.35,"h":35.69,"l":34.26,"n":29084,"o":35.2,"t":"2025-07-10T04:00:00Z","v":1688380,"vw":34.748637},{"c":32.565,"h":34.175,"l":32.51,"n":19704,"o":34.15,"t":"2025-07-11T04:00:00Z","v":1338784,"vw":32.955144},{"c":33.12,"h":33.58,"l":32.71,"n":26801,"o":32.84,"t":"2025-07-14T04:00:00Z","v":1885676,"vw":33.224094},{"c":32.51,"h":33.38,"l":32.44,"n":16146,"o":33.15,"t":"2025-07-15T04:00:00Z","v":988380,"vw":32.690442},{"c":33,"h":33.01,"l":32.39,"n":17314,"o":32.67,"t":"2025-07-16T04:00:00Z","v":991633,"vw":32.901335},{"c":33.29,"h":33.73,"l":32.94,"n":17249,"o":33.06,"t":"2025-07-17T04:00:00Z","v":810727,"vw":33.371483},{"c":33.04,"h":33.555,"l":33.04,"n":14328,"o":33.46,"t":"2025-07-18T04:00:00Z","v":1076467,"vw":33.139642},{"c":33.29,"h":33.56,"l":33.11,"n":14579,"o":33.25,"t":"2025-07-21T04:00:00Z","v":629980,"vw":33.291046},{"c":33.47,"h":34.22,"l":33.37,"n":20119,"o":33.37,"t":"2025-07-22T04:00:00Z","v":1164250,"vw":33.649114},{"c":33.44,"h":33.725,"l":32.82,"n":17330,"o":33.51,"t":"2025-07-23T04:00:00Z","v":912529,"vw":33.438133},{"c":33.07,"h":33.6,"l":33,"n":16485,"o":33.33,"t":"2025-07-24T04:00:00Z","v":761784,"vw":33.114615},{"c":33.21,"h":33.445,"l":32.825,"n":14895,"o":33.21,"t":"2025-07-25T04:00:00Z","v":839720,"vw":33.240316},{"c":33.16,"h":33.555,"l":33.08,"n":19236,"o":33.34,"t":"2025-07-28T04:00:00Z","v":1123466,"vw":33.242432},{"c":32.9,"h":34.11,"l":32.79,"n":23413,"o":33.7,"t":"2025-07-29T04:00:00Z","v":1766806,"vw":33.073687},{"c":32.24,"h":32.97,"l":32.02,"n":33126,"o":32.97,"t":"2025-07-30T04:00:00Z","v":2818188,"vw":32.384566},{"c":31.31,"h":35.57,"l":31.2,"n":53495,"o":35.57,"t":"2025-07-31T04:00:00Z","v":4457746,"vw":32.061781},{"c":30.57,"h":31.3,"l":30.29,"n":30578,"o":31.26,"t":"2025-08-01T04:00:00Z","v":1722088,"vw":30.553893},{"c":31.04,"h":31.17,"l":30.28,"n":20837,"o":30.56,"t":"2025-08-04T04:00:00Z","v":1120571,"vw":30.914168},{"c":29.75,"h":31.5,"l":29.73,"n":22244,"o":31.15,"t":"2025-08-05T04:00:00Z","v":1925351,"vw":30.094925},{"c":30.06,"h":30.175,"l":29.55,"n":21395,"o":29.79,"t":"2025-08-06T04:00:00Z","v":1465165,"vw":29.896567},{"c":29.42,"h":30.64,"l":28.91,"n":22945,"o":30.23,"t":"2025-08-07T04:00:00Z","v":1384277,"vw":29.426689},{"c":28.99,"h":29.66,"l":28.86,"n":21416,"o":29.46,"t":"2025-08-08T04:00:00Z","v":1103568,"vw":29.094221},{"c":28.58,"h":29.51,"l":28.51,"n":24001,"o":29.07,"t":"2025-08-11T04:00:00Z","v":1530418,"vw":28.898597},{"c":29.62,"h":29.7,"l":28.71,"n":19458,"o":28.71,"t":"2025-08-12T04:00:00Z","v":2059419,"vw":29.520358},{"c":30.67,"h":30.68,"l":29.71,"n":19547,"o":29.89,"t":"2025-08-13T04:00:00Z","v":1162203,"vw":30.492632},{"c":29.1,"h":30.64,"l":29.08,"n":22247,"o":30.39,"t":"2025-08-14T04:00:00Z","v":1573271,"vw":29.303872},{"c":29.79,"h":29.88,"l":29.18,"n":23116,"o":29.3,"t":"2025-08-15T04:00:00Z","v":1933272,"vw":29.668195},{"c":30.2,"h":30.215,"l":29.72,"n":16219,"o":29.87,"t":"2025-08-18T04:00:00Z","v":665636,"vw":30.086152},{"c":30.7,"h":30.71,"l":30.13,"n":20442,"o":30.39,"t":"2025-08-19T04:00:00Z","v":1140346,"vw":30.536066},{"c":30.39,"h":30.89,"l":30.22,"n":22582,"o":30.73,"t":"2025-08-20T04:00:00Z","v":1180626,"vw":30.442706},{"c":30.08,"h":30.25,"l":29.7987,"n":15146,"o":30.1,"t":"2025-08-21T04:00:00Z","v":1146386,"vw":30.077692},{"c":30.68,"h":31.07,"l":30.255,"n":20910,"o":30.27,"t":"2025-08-22T04:00:00Z","v":1302210,"vw":30.721381},{"c":30.01,"h":30.8108,"l":30,"n":17531,"o":30.71,"t":"2025-08-25T04:00:00Z","v":1448335,"vw":30.21922},{"c":29.56,"h":30.385,"l":29.55,"n":20808,"o":30,"t":"2025-08-26T04:00:00Z","v":2159399,"vw":29.644906},{"c":30.58,"h":30.7,"l":29.78,"n":22932,"o":29.8,"t":"2025-08-27T04:00:00Z","v":1800851,"vw":30.5189},{"c":31.09,"h":31.14,"l":30.4901,"n":23984,"o":30.68,"t":"2025-08-28T04:00:00Z","v":1665102,"vw":30.944268},{"c":30.92,"h":31.5,"l":30.79,"n":18871,"o":31.24,"t":"2025-08-29T04:00:00Z","v":1326645,"vw":30.985748},{"c":30.49,"h":30.73,"l":29.99,"n":19631,"o":30.43,"t":"2025-09-02T04:00:00Z","v":1569476,"vw":30.368002},{"c":30.75,"h":30.859,"l":30.065,"n":15960,"o":30.47,"t":"2025-09-03T04:00:00Z","v":1290161,"vw":30.627654},{"c":30.38,"h":30.7,"l":29.72,"n":24559,"o":30.69,"t":"2025-09-04T04:00:00Z","v":1357864,"vw":30.280301},{"c":31.05,"h":31.25,"l":30.38,"n":22847,"o":30.38,"t":"2025-09-05T04:00:00Z","v":1952675,"vw":30.836046},{"c":31.16,"h":31.27,"l":30.72,"n":18157,"o":31.03,"t":"2025-09-08T04:00:00Z","v":1265319,"vw":31.033735},{"c":30.79,"h":31.18,"l":30.65,"n":18167,"o":31.18,"t":"2025-09-09T04:00:00Z","v":1273341,"vw":30.811221},{"c":29.94,"h":31.095,"l":29.77,"n":19059,"o":30.75,"t":"2025-09-10T04:00:00Z","v":1093683,"vw":30.089598},{"c":30.54,"h":30.56,"l":29.92,"n":17962,"o":30.18,"t":"2025-09-11T04:00:00Z","v":1154638,"vw":30.343482},{"c":29.9,"h":30.5105,"l":29.84,"n":14031,"o":30.51,"t":"2025-09-12T04:00:00Z","v":853671,"vw":30.038108},{"c":29.59,"h":30.05,"l":29.322,"n":17726,"o":30.02,"t":"2025-09-15T04:00:00Z","v":1177033,"vw":29.608816},{"c":29.62,"h":29.74,"l":29.32,"n":18540,"o":29.58,"t":"2025-09-16T04:00:00Z","v":1225435,"vw":29.553354},{"c":29.81,"h":30.465,"l":29.58,"n":20078,"o":29.78,"t":"2025-09-17T04:00:00Z","v":1282015,"vw":29.995568},{"c":30.38,"h":30.715,"l":29.96,"n":20431,"o":30.25,"t":"2025-09-18T04:00:00Z","v":1606829,"vw":30.404126},{"c":30.23,"h":30.7,"l":30.01,"n":14073,"o":30.49,"t":"2025-09-19T04:00:00Z","v":2886721,"vw":30.234404},{"c":30.47,"h":30.69,"l":29.91,"n":14203,"o":30.19,"t":"2025-09-22T04:00:00Z","v":1067515,"vw":30.502984},{"c":30.12,"h":30.9592,"l":29.9,"n":13482,"o":30.6,"t":"2025-09-23T04:00:00Z","v":1005864,"vw":30.157656},{"c":29.92,"h":30.55,"l":29.685,"n":13851,"o":30.09,"t":"2025-09-24T04:00:00Z","v":1276857,"vw":29.928972},{"c":29.57,"h":29.96,"l":29.3,"n":13314,"o":29.77,"t":"2025-09-25T04:00:00Z","v":853718,"vw":29.566889},{"c":29.66,"h":29.82,"l":29.325,"n":17622,"o":29.6,"t":"2025-09-26T04:00:00Z","v":1124461,"vw":29.622429},{"c":29.85,"h":29.94,"l":29.55,"n":11478,"o":29.84,"t":"2025-09-29T04:00:00Z","v":884239,"vw":29.790206},{"c":29.16,"h":29.81,"l":28.93,"n":15363,"o":29.75,"t":"2025-09-30T04:00:00Z","v":1180152,"vw":29.205954},{"c":28.87,"h":29.605,"l":28.71,"n":12189,"o":29.08,"t":"2025-10-01T04:00:00Z","v":1022791,"vw":28.95608},{"c":29.52,"h":29.925,"l":29.01,"n":21083,"o":29.01,"t":"2025-10-02T04:00:00Z","v":1475713,"vw":29.547904},{"c":29.59,"h":30.03,"l":29.395,"n":15284,"o":29.62,"t":"2025-10-03T04:00:00Z","v":2136212,"vw":29.628337},{"c":29.62,"h":29.94,"l":29.11,"n":18333,"o":29.65,"t":"2025-10-06T04:00:00Z","v":1553034,"vw":29.606074},{"c":29.19,"h":29.782,"l":28.965,"n":19844,"o":29.65,"t":"2025-10-07T04:00:00Z","v":1350206,"vw":29.163763},{"c":29.9,"h":29.91,"l":29.22,"n":13016,"o":29.28,"t":"2025-10-08T04:00:00Z","v":1077837,"vw":29.730152},{"c":29.6,"h":29.895,"l":29.33,"n":15376,"o":29.84,"t":"2025-10-09T04:00:00Z","v":900572,"vw":29.580889},{"c":29.06,"h":29.8915,"l":28.8,"n":18251,"o":29.62,"t":"2025-10-10T04:00:00Z","v":1119614,"vw":29.143494},{"c":29.34,"h":29.475,"l":28.95,"n":14005,"o":29.13,"t":"2025-10-13T04:00:00Z","v":855047,"vw":29.264856},{"c":29.22,"h":29.32,"l":28.785,"n":14252,"o":29.03,"t":"2025-10-14T04:00:00Z","v":857612,"vw":29.105433},{"c":29.43,"h":29.7,"l":29.28,"n":14106,"o":29.3,"t":"2025-10-15T04:00:00Z","v":953451,"vw":29.436363},{"c":29.19,"h":29.84,"l":29.11,"n":16316,"o":29.5,"t":"2025-10-16T04:00:00Z","v":1193229,"vw":29.30469},{"c":29.03,"h":29.325,"l":28.8502,"n":16047,"o":29.02,"t":"2025-10-17T04:00:00Z","v":1640099,"vw":29.047839},{"c":29.76,"h":29.7742,"l":29.19,"n":13182,"o":29.19,"t":"2025-10-20T04:00:00Z","v":936386,"vw":29.684178},{"c":30.46,"h":30.59,"l":29.67,"n":10962,"o":29.67,"t":"2025-10-21T04:00:00Z","v":694913,"vw":30.297633},{"c":30.11,"h":30.67,"l":30.035,"n":15445,"o":30.28,"t":"2025-10-22T04:00:00Z","v":904962,"vw":30.244623},{"c":30.02,"h":30.3524,"l":29.7254,"n":16006,"o":30.05,"t":"2025-10-23T04:00:00Z","v":815175,"vw":30.046635},{"c":30.3,"h":30.58,"l":30.06,"n":15522,"o":30.23,"t":"2025-10-24T04:00:00Z","v":1030784,"vw":30.358575},{"c":30.15,"h":30.66,"l":30.02,"n":16615,"o":30.3,"t":"2025-10-27T04:00:00Z","v":1044968,"vw":30.226606},{"c":30.35,"h":30.69,"l":30.0825,"n":15812,"o":30.21,"t":"2025-10-28T04:00:00Z","v":848981,"vw":30.418079},{"c":28.64,"h":29.9048,"l":28.455,"n":30347,"o":29.73,"t":"2025-10-29T04:00:00Z","v":2050173,"vw":28.960484},{"c":28.845,"h":30.13,"l":28.63,"n":33634,"o":29.3,"t":"2025-10-30T04:00:00Z","v":2478490,"vw":29.299291},{"c":29.02,"h":29.14,"l":28.55,"n":18516,"o":28.73,"t":"2025-10-31T04:00:00Z","v":1451084,"vw":28.901587},{"c":29.02,"h":29.36,"l":28.69,"n":17480,"o":28.99,"t":"2025-11-03T05:00:00Z","v":1284197,"vw":28.940381},{"c":28.06,"h":28.82,"l":27.85,"n":22388,"o":28.7,"t":"2025-11-04T05:00:00Z","v":1119356,"vw":28.168885},{"c":27.66,"h":28.55,"l":27.63,"n":20413,"o":28.3,"t":"2025-11-05T05:00:00Z","v":1124624,"vw":27.844256},{"c":27.38,"h":27.66,"l":27.025,"n":20671,"o":27.52,"t":"2025-11-06T05:00:00Z","v":1252975,"vw":27.33465},{"c":27.67,"h":27.775,"l":27.01,"n":20003,"o":27.24,"t":"2025-11-07T05:00:00Z","v":1412773,"vw":27.507542},{"c":28.06,"h":28.08,"l":27.57,"n":17403,"o":27.82,"t":"2025-11-10T05:00:00Z","v":1359505,"vw":27.910768},{"c":28.05,"h":28.39,"l":27.925,"n":16093,"o":28.11,"t":"2025-11-11T05:00:00Z","v":833423,"vw":28.09725},{"c":27.51,"h":28.35,"l":27.28,"n":17960,"o":28.1,"t":"2025-11-12T05:00:00Z","v":1080000,"vw":27.53898},{"c":27.05,"h":27.72,"l":26.979,"n":17726,"o":27.37,"t":"2025-11-13T05:00:00Z","v":1097900,"vw":27.207048},{"c":26.98,"h":27.14,"l":26.53,"n":16818,"o":26.73,"t":"2025-11-14T05:00:00Z","v":1280846,"vw":26.955343},{"c":26.06,"h":27.22,"l":25.9,"n":19883,"o":26.95,"t":"2025-11-17T05:00:00Z","v":1138290,"vw":26.243196},{"c":25.8,"h":26.055,"l":25.625,"n":18057,"o":25.9,"t":"2025-11-18T05:00:00Z","v":1248601,"vw":25.825376},{"c":25.8,"h":25.96,"l":25.405,"n":16624,"o":25.8,"t":"2025-11-19T05:00:00Z","v":1178419,"vw":25.786667},{"c":25.65,"h":26.4,"l":25.52,"n":17747,"o":26.04,"t":"2025-11-20T05:00:00Z","v":1174077,"vw":25.735313},{"c":26.06,"h":26.2,"l":25.28,"n":17222,"o":25.64,"t":"2025-11-21T05:00:00Z","v":1100295,"vw":25.928961},{"c":25.68,"h":26.205,"l":25.5651,"n":12784,"o":26.12,"t":"2025-11-24T05:00:00Z","v":839976,"vw":25.707561},{"c":26.53,"h":26.645,"l":25.725,"n":16647,"o":25.75,"t":"2025-11-25T05:00:00Z","v":1248084,"vw":26.432357},{"c":26.27,"h":26.44,"l":26.09,"n":14059,"o":26.31,"t":"2025-11-26T05:00:00Z","v":894316,"vw":26.252736},{"c":26.52,"h":26.57,"l":26.33,"n":8098,"o":26.43,"t":"2025-11-28T05:00:00Z","v":423295,"vw":26.492566},{"c":26.27,"h":26.59,"l":26.18,"n":14075,"o":26.3,"t":"2025-12-01T05:00:00Z","v":846174,"vw":26.351724},{"c":26.48,"h":26.725,"l":26.32,"n":16013,"o":26.55,"t":"2025-12-02T05:00:00Z","v":882014,"vw":26.505263},{"c":26.81,"h":26.88,"l":26.24,"n":20635,"o":26.42,"t":"2025-12-03T05:00:00Z","v":1354774,"vw":26.631282},{"c":26.65,"h":27.07,"l":26.595,"n":22294,"o":26.83,"t":"2025-12-04T05:00:00Z","v":1606432,"vw":26.752559},{"c":26.4,"h":27.04,"l":26.1075,"n":22843,"o":26.62,"t":"2025-12-05T05:00:00Z","v":1914497,"vw":26.477755},{"c":26.48,"h":26.76,"l":26.33,"n":21224,"o":26.48,"t":"2025-12-08T05:00:00Z","v":1051456,"vw":26.489918},{"c":26.56,"h":26.78,"l":26.38,"n":18469,"o":26.48,"t":"2025-12-09T05:00:00Z","v":1082770,"vw":26.58151},{"c":26.81,"h":27.13,"l":26.51,"n":17207,"o":26.57,"t":"2025-12-10T05:00:00Z","v":1231216,"vw":26.800748},{"c":26.65,"h":27.24,"l":26.6,"n":16381,"o":26.86,"t":"2025-12-11T05:00:00Z","v":1107671,"vw":26.72409},{"c":26.28,"h":26.9,"l":26.24,"n":17780,"o":26.75,"t":"2025-12-12T05:00:00Z","v":1163866,"vw":26.422553},{"c":24.75,"h":26.2,"l":24.64,"n":31773,"o":25.97,"t":"2025-12-15T05:00:00Z","v":2414190,"vw":24.972111},{"c":24.67,"h":24.8883,"l":24.235,"n":25241,"o":24.66,"t":"2025-12-16T05:00:00Z","v":1871700,"vw":24.592306},{"c":24.66,"h":25.06,"l":24.631,"n":24371,"o":24.67,"t":"2025-12-17T05:00:00Z","v":1744879,"vw":24.744061},{"c":25.08,"h":25.355,"l":24.77,"n":21877,"o":24.77,"t":"2025-12-18T05:00:00Z","v":2294349,"vw":25.063475},{"c":24.79,"h":25.02,"l":24.53,"n":20688,"o":24.93,"t":"2025-12-19T05:00:00Z","v":4809726,"vw":24.795123},{"c":24.68,"h":25.18,"l":24.5609,"n":16944,"o":24.84,"t":"2025-12-22T05:00:00Z","v":1049638,"vw":24.775797},{"c":24.21,"h":24.565,"l":23.97,"n":19118,"o":24.49,"t":"2025-12-23T05:00:00Z","v":2074758,"vw":24.172915},{"c":24.17,"h":24.275,"l":24,"n":7968,"o":24.24,"t":"2025-12-24T05:00:00Z","v":424803,"vw":24.131978},{"c":24.1,"h":24.3,"l":23.96,"n":16935,"o":24.16,"t":"2025-12-26T05:00:00Z","v":884371,"vw":24.107176},{"c":23.95,"h":24.21,"l":23.86,"n":16164,"o":24,"t":"2025-12-29T05:00:00Z","v":1003159,"vw":23.981372},{"c":23.82,"h":24.06,"l":23.72,"n":13464,"o":23.975,"t":"2025-12-30T05:00:00Z","v":841740,"vw":23.864464},{"c":23.53,"h":23.82,"l":23.46,"n":15623,"o":23.77,"t":"2025-12-31T05:00:00Z","v":1016460,"vw":23.590879},{"c":22.73,"h":23.755,"l":22.705,"n":22807,"o":23.7,"t":"2026-01-02T05:00:00Z","v":1563669,"vw":23.007656},{"c":23.05,"h":23.455,"l":22.51,"n":22921,"o":22.64,"t":"2026-01-05T05:00:00Z","v":1548537,"vw":23.152546},{"c":23.29,"h":23.43,"l":22.9,"n":22507,"o":22.91,"t":"2026-01-06T05:00:00Z","v":1371389,"vw":23.251256},{"c":23.9,"h":24.01,"l":23.24,"n":22895,"o":23.34,"t":"2026-01-07T05:00:00Z","v":1655320,"vw":23.807074},{"c":23.56,"h":24,"l":23.0805,"n":24339,"o":23.67,"t":"2026-01-08T05:00:00Z","v":1832806,"vw":23.454139},{"c":23.27,"h":23.77,"l":23.22,"n":20591,"o":23.6,"t":"2026-01-09T05:00:00Z","v":1660396,"vw":23.379445},{"c":23.1,"h":23.29,"l":22.915,"n":18366,"o":23.22,"t":"2026-01-12T05:00:00Z","v":1130299,"vw":23.142631},{"c":22.64,"h":23.35,"l":22.275,"n":20440,"o":23.12,"t":"2026-01-13T05:00:00Z","v":1367665,"vw":22.581974},{"c":22.53,"h":22.92,"l":22.435,"n":20780,"o":22.58,"t":"2026-01-14T05:00:00Z","v":1222007,"vw":22.569389},{"c":22.63,"h":22.7,"l":22.41,"n":26984,"o":22.51,"t":"2026-01-15T05:00:00Z","v":2064760,"vw":22.587122},{"c":22.12,"h":22.6966,"l":22.0628,"n":20505,"o":22.59,"t":"2026-01-16T05:00:00Z","v":1618560,"vw":22.221607},{"c":21.86,"h":21.995,"l":21.5543,"n":22206,"o":21.68,"t":"2026-01-20T05:00:00Z","v":1609126,"vw":21.840207},{"c":22.33,"h":22.53,"l":21.755,"n":25036,"o":21.85,"t":"2026-01-21T05:00:00Z","v":1878139,"vw":22.22107},{"c":22.73,"h":22.79,"l":22.355,"n":26643,"o":22.47,"t":"2026-01-22T05:00:00Z","v":2176209,"vw":22.642619},{"c":22.45,"h":23.01,"l":22.43,"n":20820,"o":22.79,"t":"2026-01-23T05:00:00Z","v":1932070,"vw":22.553328},{"c":23.11,"h":23.315,"l":22.56,"n":26173,"o":22.56,"t":"2026-01-26T05:00:00Z","v":1892622,"vw":23.067815},{"c":22.75,"h":23.25,"l":22.48,"n":21563,"o":23.1,"t":"2026-01-27T05:00:00Z","v":1696125,"vw":22.70981},{"c":22.47,"h":23.06,"l":22.43,"n":21499,"o":22.92,"t":"2026-01-28T05:00:00Z","v":1361440,"vw":22.645106},{"c":21.58,"h":22.38,"l":21.26,"n":30068,"o":22.38,"t":"2026-01-29T05:00:00Z","v":2042818,"vw":21.527942},{"c":22.06,"h":22.14,"l":21.41,"n":35989,"o":21.57,"t":"2026-01-30T05:00:00Z","v":3083299,"vw":21.986061},{"c":22.02,"h":22.4875,"l":21.78,"n":28373,"o":21.86,"t":"2026-02-02T05:00:00Z","v":2164087,"vw":22.068802},{"c":20.05,"h":21.66,"l":19.58,"n":34232,"o":21.57,"t":"2026-02-03T05:00:00Z","v":2594330,"vw":20.134867},{"c":19.72,"h":20.49,"l":19.55,"n":62455,"o":19.8,"t":"2026-02-04T05:00:00Z","v":4695787,"vw":19.817215},{"c":19.76,"h":22.06,"l":19.15,"n":95539,"o":21.06,"t":"2026-02-05T05:00:00Z","v":11370335,"vw":20.880229},{"c":21.23,"h":21.56,"l":19.845,"n":65370,"o":20.21,"t":"2026-02-06T05:00:00Z","v":5247160,"vw":20.869473},{"c":21.87,"h":21.94,"l":21.12,"n":44646,"o":21.22,"t":"2026-02-09T05:00:00Z","v":3636306,"vw":21.629377},{"c":22.9,"h":23.35,"l":22.29,"n":47417,"o":22.52,"t":"2026-02-10T05:00:00Z","v":3697198,"vw":22.970118},{"c":22.55,"h":23.205,"l":21.895,"n":46226,"o":22.665,"t":"2026-02-11T05:00:00Z","v":4461566,"vw":22.388745},{"c":22.12,"h":22.8999,"l":21.67,"n":38909,"o":22.63,"t":"2026-02-12T05:00:00Z","v":2485878,"vw":22.110639},{"c":22.55,"h":22.77,"l":22.16,"n":34612,"o":22.3,"t":"2026-02-13T05:00:00Z","v":2514139,"vw":22.576922},{"c":22.1,"h":23.08,"l":21.83,"n":37268,"o":22.97,"t":"2026-02-17T05:00:00Z","v":2747084,"vw":22.124895},{"c":21.99,"h":22.15,"l":21.7,"n":32376,"o":21.88,"t":"2026-02-18T05:00:00Z","v":2037567,"vw":22.000713},{"c":21.82,"h":22.164,"l":21.59,"n":26030,"o":22.02,"t":"2026-02-19T05:00:00Z","v":1906149,"vw":21.777204},{"c":19.91,"h":22.575,"l":19.78,"n":61982,"o":21.8,"t":"2026-02-20T05:00:00Z","v":4615912,"vw":20.641707},{"c":17.55,"h":19.89,"l":17.275,"n":63141,"o":19.71,"t":"2026-02-23T05:00:00Z","v":5483718,"vw":17.76814},{"c":18.29,"h":18.72,"l":17.43,"n":53389,"o":17.65,"t":"2026-02-24T05:00:00Z","v":3878164,"vw":18.262144},{"c":19,"h":19.09,"l":17.89,"n":47427,"o":18.36,"t":"2026-02-25T05:00:00Z","v":3869571,"vw":18.760709},{"c":19.38,"h":20.07,"l":19.05,"n":38879,"o":19.195,"t":"2026-02-26T05:00:00Z","v":3156431,"vw":19.53189},{"c":19.23,"h":19.39,"l":18.299,"n":28859,"o":18.755,"t":"2026-02-27T05:00:00Z","v":2334632,"vw":19.116289},{"c":19.64,"h":19.94,"l":18.752,"n":35545,"o":18.752,"t":"2026-03-02T05:00:00Z","v":2308741,"vw":19.568165},{"c":19.96,"h":20.13,"l":18.95,"n":33632,"o":19.09,"t":"2026-03-03T05:00:00Z","v":2086031,"vw":19.753591},{"c":20.39,"h":20.49,"l":19.64,"n":41455,"o":19.96,"t":"2026-03-04T05:00:00Z","v":2856478,"vw":20.266531},{"c":21.18,"h":21.29,"l":20.17,"n":42802,"o":20.17,"t":"2026-03-05T05:00:00Z","v":2825166,"vw":21.012621},{"c":21.04,"h":21.235,"l":20.56,"n":37604,"o":21,"t":"2026-03-06T05:00:00Z","v":2900417,"vw":20.941199},{"c":21.02,"h":21.16,"l":20.35,"n":43291,"o":20.8,"t":"2026-03-09T04:00:00Z","v":2509620,"vw":20.851535},{"c":20.69,"h":21.02,"l":20.01,"n":38129,"o":21.02,"t":"2026-03-10T04:00:00Z","v":2470921,"vw":20.624192},{"c":20.51,"h":21.07,"l":19.84,"n":29787,"o":20.9,"t":"2026-03-11T04:00:00Z","v":1916579,"vw":20.356559},{"c":20.29,"h":20.79,"l":19.9,"n":34261,"o":20.28,"t":"2026-03-12T04:00:00Z","v":2011814,"vw":20.364665},{"c":20.29,"h":20.61,"l":19.8,"n":25399,"o":20.25,"t":"2026-03-13T04:00:00Z","v":1486812,"vw":20.143325},{"c":20.1,"h":20.84,"l":19.81,"n":38778,"o":20.5,"t":"2026-03-16T04:00:00Z","v":3435195,"vw":20.212576},{"c":20.24,"h":21.205,"l":20.11,"n":42636,"o":20.24,"t":"2026-03-17T04:00:00Z","v":3212188,"vw":20.348186},{"c":20.34,"h":20.64,"l":19.855,"n":25262,"o":19.97,"t":"2026-03-18T04:00:00Z","v":1317800,"vw":20.370951},{"c":20.19,"h":20.67,"l":19.9,"n":32342,"o":20.29,"t":"2026-03-19T04:00:00Z","v":2131696,"vw":20.231078},{"c":19.84,"h":20.04,"l":19.32,"n":26703,"o":20.04,"t":"2026-03-20T04:00:00Z","v":6407080,"vw":19.832372},{"c":20.27,"h":20.58,"l":19.88,"n":25439,"o":20.26,"t":"2026-03-23T04:00:00Z","v":1617408,"vw":20.291179},{"c":18.94,"h":19.99,"l":18.55,"n":41005,"o":19.99,"t":"2026-03-24T04:00:00Z","v":3060487,"vw":18.864983},{"c":18.11,"h":19.66,"l":18,"n":35226,"o":19.3,"t":"2026-03-25T04:00:00Z","v":2647313,"vw":18.43942},{"c":18.29,"h":18.8,"l":17.86,"n":27309,"o":17.99,"t":"2026-03-26T04:00:00Z","v":2700298,"vw":18.359103},{"c":16.54,"h":17.87,"l":15.85,"n":62372,"o":17.82,"t":"2026-03-27T04:00:00Z","v":4835226,"vw":16.537447},{"c":17.06,"h":17.48,"l":16.66,"n":34041,"o":16.78,"t":"2026-03-30T04:00:00Z","v":2210247,"vw":17.094847},{"c":16.915,"h":17.31,"l":16.78,"n":39390,"o":17.24,"t":"2026-03-31T04:00:00Z","v":3941658,"vw":16.962441},{"c":17.05,"h":17.295,"l":16.71,"n":34224,"o":17.17,"t":"2026-04-01T04:00:00Z","v":2763198,"vw":17.111601},{"c":17.58,"h":17.6,"l":16.67,"n":35244,"o":17.03,"t":"2026-04-02T04:00:00Z","v":2852180,"vw":17.294738},{"c":18.46,"h":18.48,"l":17.74,"n":29310,"o":17.74,"t":"2026-04-06T04:00:00Z","v":2398048,"vw":18.338214},{"c":18.2,"h":18.725,"l":18.15,"n":44175,"o":18.3,"t":"2026-04-07T04:00:00Z","v":3166276,"vw":18.320726},{"c":17.93,"h":19.15,"l":17.62,"n":51447,"o":18.75,"t":"2026-04-08T04:00:00Z","v":5257838,"vw":17.975117},{"c":16.41,"h":17.89,"l":15.735,"n":52090,"o":17.76,"t":"2026-04-09T04:00:00Z","v":4681064,"vw":16.258847},{"c":16.04,"h":16.64,"l":15.725,"n":43433,"o":16.49,"t":"2026-04-10T04:00:00Z","v":3669371,"vw":15.973382},{"c":17.41,"h":17.48,"l":16.03,"n":44684,"o":16.07,"t":"2026-04-13T04:00:00Z","v":4110385,"vw":17.207706},{"c":17.87,"h":18.065,"l":17.47,"n":45789,"o":17.57,"t":"2026-04-14T04:00:00Z","v":4124289,"vw":17.823585},{"c":18.93,"h":19.25,"l":18.1,"n":40347,"o":18.1,"t":"2026-04-15T04:00:00Z","v":3617267,"vw":18.864806},{"c":19.03,"h":19.83,"l":18.62,"n":41482,"o":19.09,"t":"2026-04-16T04:00:00Z","v":3687765,"vw":18.959008},{"c":19.35,"h":19.87,"l":18.945,"n":33519,"o":19.64,"t":"2026-04-17T04:00:00Z","v":3183236,"vw":19.256083},{"c":19.52,"h":19.88,"l":19.3,"n":28213,"o":19.32,"t":"2026-04-20T04:00:00Z","v":2300648,"vw":19.518411},{"c":20.11,"h":20.945,"l":19.63,"n":41342,"o":19.69,"t":"2026-04-21T04:00:00Z","v":3357885,"vw":20.318842},{"c":20.57,"h":20.77,"l":20.16,"n":30004,"o":20.29,"t":"2026-04-22T04:00:00Z","v":2060196,"vw":20.470283},{"c":19.48,"h":20.36,"l":19.015,"n":41325,"o":19.85,"t":"2026-04-23T04:00:00Z","v":3065038,"vw":19.4734},{"c":20.02,"h":20.07,"l":19.39,"n":28178,"o":19.67,"t":"2026-04-24T04:00:00Z","v":2082786,"vw":19.774784},{"c":20.47,"h":20.59,"l":19.72,"n":33763,"o":19.87,"t":"2026-04-27T04:00:00Z","v":2639920,"vw":20.424152},{"c":20.44,"h":21.21,"l":20.28,"n":36061,"o":20.7,"t":"2026-04-28T04:00:00Z","v":3164989,"vw":20.503195},{"c":21.47,"h":21.78,"l":20,"n":60795,"o":20.2,"t":"2026-04-29T04:00:00Z","v":5569236,"vw":21.1556},{"c":20.89,"h":22.34,"l":20,"n":88028,"o":20.28,"t":"2026-04-30T04:00:00Z","v":8133541,"vw":20.831873},{"c":21.23,"h":21.87,"l":20.47,"n":50938,"o":21.28,"t":"2026-05-01T04:00:00Z","v":3715675,"vw":21.11751},{"c":20.83,"h":21.7687,"l":20.71,"n":54169,"o":21.21,"t":"2026-05-04T04:00:00Z","v":3836505,"vw":21.064908},{"c":21.02,"h":21.31,"l":20.7,"n":35607,"o":20.93,"t":"2026-05-05T04:00:00Z","v":2403904,"vw":20.967619},{"c":21.16,"h":21.7,"l":20.36,"n":51583,"o":21.67,"t":"2026-05-06T04:00:00Z","v":3936901,"vw":21.030055},{"c":21.54,"h":22.17,"l":21.33,"n":47992,"o":21.68,"t":"2026-05-07T04:00:00Z","v":3493910,"vw":21.65316},{"c":21.83,"h":21.865,"l":20.705,"n":39080,"o":21.29,"t":"2026-05-08T04:00:00Z","v":3751159,"vw":21.603925},{"c":21.31,"h":22.13,"l":21.04,"n":31234,"o":21.79,"t":"2026-05-11T04:00:00Z","v":2320149,"vw":21.313677},{"c":21.01,"h":21.69,"l":20.77,"n":30176,"o":21.39,"t":"2026-05-12T04:00:00Z","v":2096902,"vw":21.02312},{"c":20.58,"h":21.48,"l":20.06,"n":49441,"o":20.795,"t":"2026-05-13T04:00:00Z","v":3794838,"vw":20.609862},{"c":20.45,"h":21.03,"l":20.35,"n":39495,"o":20.74,"t":"2026-05-14T04:00:00Z","v":2897343,"vw":20.647541},{"c":21.49,"h":21.54,"l":20.37,"n":38925,"o":20.575,"t":"2026-05-15T04:00:00Z","v":2811589,"vw":21.31129},{"c":23.12,"h":23.26,"l":21.215,"n":48660,"o":21.45,"t":"2026-05-18T04:00:00Z","v":4146809,"vw":22.795604},{"c":25.25,"h":25.3,"l":22.99,"n":72887,"o":23.68,"t":"2026-05-19T04:00:00Z","v":6353912,"vw":24.467356},{"c":25.5,"h":25.91,"l":24.73,"n":75720,"o":25.46,"t":"2026-05-20T04:00:00Z","v":6557513,"vw":25.417},{"c":25.17,"h":26.16,"l":24.2983,"n":62106,"o":24.815,"t":"2026-05-21T04:00:00Z","v":5016510,"vw":25.216929},{"c":25.45,"h":25.78,"l":25.0175,"n":46538,"o":25.29,"t":"2026-05-22T04:00:00Z","v":3798607,"vw":25.496601},{"c":25.82,"h":26.23,"l":24.8,"n":41169,"o":25.21,"t":"2026-05-26T04:00:00Z","v":2940938,"vw":25.790239},{"c":24.45,"h":25.66,"l":24.3,"n":39200,"o":25.34,"t":"2026-05-27T04:00:00Z","v":2104272,"vw":24.746277},{"c":25.95,"h":26.07,"l":24.56,"n":47425,"o":24.81,"t":"2026-05-28T04:00:00Z","v":3296699,"vw":25.75114},{"c":28.23,"h":28.54,"l":26.28,"n":53658,"o":26.28,"t":"2026-05-29T04:00:00Z","v":4449418,"vw":27.878964},{"c":29.32,"h":29.64,"l":28.45,"n":65218,"o":29.03,"t":"2026-06-01T04:00:00Z","v":5912009,"vw":29.261633},{"c":30.9,"h":30.93,"l":27.708,"n":63666,"o":28,"t":"2026-06-02T04:00:00Z","v":4736341,"vw":30.072571},{"c":29.69,"h":30.88,"l":29.565,"n":70583,"o":30.88,"t":"2026-06-03T04:00:00Z","v":6409417,"vw":29.977545},{"c":29.29,"h":30.13,"l":28.53,"n":50104,"o":29.31,"t":"2026-06-04T04:00:00Z","v":3875157,"vw":29.491067},{"c":27.85,"h":29.6,"l":27.58,"n":37395,"o":29.24,"t":"2026-06-05T04:00:00Z","v":2867980,"vw":28.022696},{"c":27.56,"h":28.28,"l":27.215,"n":32010,"o":27.775,"t":"2026-06-08T04:00:00Z","v":4522695,"vw":27.575888},{"c":26.69,"h":27.255,"l":25.535,"n":42907,"o":27.12,"t":"2026-06-09T04:00:00Z","v":2988127,"vw":26.419735},{"c":26.8,"h":27.32,"l":26.011,"n":28131,"o":26.15,"t":"2026-06-10T04:00:00Z","v":2193043,"vw":26.900028},{"c":26.87,"h":27.015,"l":25.86,"n":26899,"o":26.545,"t":"2026-06-11T04:00:00Z","v":1483441,"vw":26.693266},{"c":26.8,"h":26.995,"l":26.103,"n":24516,"o":26.93,"t":"2026-06-12T04:00:00Z","v":1431642,"vw":26.750631},{"c":27.72,"h":28.37,"l":26.73,"n":29884,"o":27.38,"t":"2026-06-15T04:00:00Z","v":1916047,"vw":27.765291},{"c":26.92,"h":28.36,"l":26.795,"n":26674,"o":27.68,"t":"2026-06-16T04:00:00Z","v":1972048,"vw":27.129929},{"c":26.88,"h":27.36,"l":26.17,"n":35812,"o":26.5675,"t":"2026-06-17T04:00:00Z","v":2367030,"vw":26.92252},{"c":26.87,"h":27.11,"l":25.5031,"n":32377,"o":26.88,"t":"2026-06-18T04:00:00Z","v":4462996,"vw":26.801727},{"c":26.34,"h":27.51,"l":25.73,"n":31374,"o":26.7,"t":"2026-06-22T04:00:00Z","v":2492818,"vw":26.334809},{"c":27.26,"h":28.085,"l":26.34,"n":33011,"o":26.6,"t":"2026-06-23T04:00:00Z","v":2301300,"vw":27.468179},{"c":27.92,"h":28.1899,"l":27.25,"n":25744,"o":27.37,"t":"2026-06-24T04:00:00Z","v":1864167,"vw":27.882206},{"c":27.44,"h":28.4625,"l":27.35,"n":19745,"o":27.61,"t":"2026-06-25T04:00:00Z","v":1297769,"vw":27.628763},{"c":30.22,"h":30.43,"l":27.43,"n":47819,"o":27.44,"t":"2026-06-26T04:00:00Z","v":4946610,"vw":29.81237},{"c":33.49,"h":33.61,"l":30.4,"n":65793,"o":30.6,"t":"2026-06-29T04:00:00Z","v":6013287,"vw":32.887944},{"c":36.88,"h":37.24,"l":33.42,"n":71475,"o":33.505,"t":"2026-06-30T04:00:00Z","v":7134947,"vw":36.459253},{"c":37.9,"h":39.43,"l":36.664,"n":48072,"o":37.62,"t":"2026-07-01T04:00:00Z","v":4425032,"vw":38.447141},{"c":38.6,"h":38.79,"l":37.27,"n":37191,"o":37.89,"t":"2026-07-02T04:00:00Z","v":3144960,"vw":38.349224},{"c":41.29,"h":42.44,"l":38.62,"n":54334,"o":39.145,"t":"2026-07-06T04:00:00Z","v":5544114,"vw":41.413808},{"c":40.62,"h":42.935,"l":40.4847,"n":49773,"o":42.055,"t":"2026-07-07T04:00:00Z","v":4755196,"vw":41.492282},{"c":39.53,"h":40.75,"l":38.662,"n":39477,"o":39.33,"t":"2026-07-08T04:00:00Z","v":4732347,"vw":39.522202},{"c":41.37,"h":41.66,"l":38.26,"n":40379,"o":38.37,"t":"2026-07-09T04:00:00Z","v":3442758,"vw":41.011272},{"c":39.78,"h":42.11,"l":39.74,"n":32004,"o":42,"t":"2026-07-10T04:00:00Z","v":2261903,"vw":40.145574},{"c":39.2,"h":40.5,"l":38.5,"n":30277,"o":39.99,"t":"2026-07-13T04:00:00Z","v":2511810,"vw":39.254864},{"c":42.65,"h":43.045,"l":38,"n":48242,"o":38.64,"t":"2026-07-14T04:00:00Z","v":4829742,"vw":42.149018},{"c":40.19,"h":43.67,"l":39.905,"n":49653,"o":43.02,"t":"2026-07-15T04:00:00Z","v":3346165,"vw":40.883273},{"c":39.77,"h":40.83,"l":38.97,"n":41897,"o":40.52,"t":"2026-07-16T04:00:00Z","v":3128803,"vw":39.854453},{"c":39.88,"h":41.3416,"l":38.78,"n":38539,"o":38.9,"t":"2026-07-17T04:00:00Z","v":2810478,"vw":39.784664},{"c":37.76,"h":40.19,"l":37.675,"n":35384,"o":39.56,"t":"2026-07-20T04:00:00Z","v":2706083,"vw":38.454406},{"c":34.09,"h":37.23,"l":33.5,"n":63705,"o":36.252,"t":"2026-07-21T04:00:00Z","v":5347426,"vw":34.531076},{"c":32.83,"h":35.2,"l":31.905,"n":66689,"o":34.165,"t":"2026-07-22T04:00:00Z","v":5436724,"vw":32.681834},{"c":31.62,"h":33.57,"l":31.57,"n":47527,"o":33.32,"t":"2026-07-23T04:00:00Z","v":3704662,"vw":31.97901},{"c":32.25,"h":32.48,"l":30.71,"n":30853,"o":31.2,"t":"2026-07-24T04:00:00Z","v":2590026,"vw":31.971263},{"c":32.44,"h":33.57,"l":32.33,"n":30850,"o":32.33,"t":"2026-07-27T04:00:00Z","v":2043657,"vw":32.717547},{"c":31.37,"h":32.685,"l":31.18,"n":32560,"o":32.43,"t":"2026-07-28T04:00:00Z","v":3006049,"vw":31.609041},{"c":31.48,"h":32.59,"l":31.115,"n":46509,"o":31.7,"t":"2026-07-29T04:00:00Z","v":3969877,"vw":31.65788},{"c":32.55,"h":34.33,"l":27.5,"n":89180,"o":27.86,"t":"2026-07-30T04:00:00Z","v":8520170,"vw":31.452127},{"c":32.64,"h":33.47,"l":31.8,"n":47983,"o":32.5,"t":"2026-07-31T04:00:00Z","v":3448471,"vw":32.814645},{"c":34.97,"h":35,"l":33.3,"n":46214,"o":33.75,"t":"2026-08-03T04:00:00Z","v":3111589,"vw":34.543175},{"c":35.94,"h":36.57,"l":34.96,"n":36505,"o":34.96,"t":"2026-08-04T04:00:00Z","v":3368357,"vw":35.860805},{"c":36,"h":36.87,"l":35.305,"n":37283,"o":36.75,"t":"2026-08-05T04:00:00Z","v":3666693,"vw":36.114678},{"c":36.17,"h":36.38,"l":34.52,"n":38258,"o":34.8,"t":"2026-08-06T04:00:00Z","v":3763120,"vw":35.794448},{"c":36.38,"h":36.5889,"l":34.76,"n":30675,"o":35.94,"t":"2026-08-07T04:00:00Z","v":2766083,"vw":36.102765},{"c":36.7,"h":39.35,"l":36.415,"n":47393,"o":36.51,"t":"2026-08-10T04:00:00Z","v":4636047,"vw":37.681411},{"c":37.84,"h":38.1499,"l":36.51,"n":25927,"o":36.94,"t":"2026-08-11T04:00:00Z","v":1615976,"vw":37.747823},{"c":37,"h":37.87,"l":36.5007,"n":25624,"o":37.27,"t":"2026-08-12T04:00:00Z","v":1644781,"vw":36.960032},{"c":40.03,"h":40.12,"l":37.02,"n":35486,"o":37.49,"t":"2026-08-13T04:00:00Z","v":2948868,"vw":39.379358},{"c":38.33,"h":40.19,"l":38.07,"n":26539,"o":40.01,"t":"2026-08-14T04:00:00Z","v":1868068,"vw":38.568059},{"c":35.29,"h":38.055,"l":35.18,"n":42024,"o":37.42,"t":"2026-08-17T04:00:00Z","v":2958696,"vw":35.737694},{"c":36.34,"h":36.38,"l":35.0013,"n":23259,"o":35.27,"t":"2026-08-18T04:00:00Z","v":1380743,"vw":36.148251},{"c":35.28,"h":36.305,"l":34.64,"n":21132,"o":36.3,"t":"2026-08-19T04:00:00Z","v":1342677,"vw":35.146166},{"c":34.11,"h":35.32,"l":34.03,"n":22353,"o":35.03,"t":"2026-08-20T04:00:00Z","v":1490125,"vw":34.317778},{"c":34.38,"h":34.45,"l":32.51,"n":30293,"o":33.94,"t":"2026-08-21T04:00:00Z","v":2320568,"vw":33.969716},{"c":33.94,"h":34.9999,"l":33.25,"n":22677,"o":34.44,"t":"2026-08-24T04:00:00Z","v":1368469,"vw":33.830821},{"c":32.79,"h":34.0406,"l":31.97,"n":26787,"o":33.94,"t":"2026-08-25T04:00:00Z","v":1758703,"vw":32.809491},{"c":33.66,"h":34.36,"l":32.14,"n":28646,"o":32.32,"t":"2026-08-26T04:00:00Z","v":2413326,"vw":33.761594},{"c":37.62,"h":38.37,"l":35.87,"n":94297,"o":36.35,"t":"2026-08-27T04:00:00Z","v":8236388,"vw":37.483275},{"c":37.67,"h":38.265,"l":36.47,"n":79742,"o":37.49,"t":"2026-08-28T04:00:00Z","v":23997843,"vw":37.676026},{"c":38.15,"h":38.7,"l":37.17,"n":41278,"o":37.21,"t":"2026-08-31T04:00:00Z","v":4058294,"vw":37.984507},{"c":35.47,"h":38.075,"l":35.27,"n":40811,"o":37.26,"t":"2026-09-01T04:00:00Z","v":3146420,"vw":35.786763},{"c":34.24,"h":35.09,"l":32.805,"n":49742,"o":35.09,"t":"2026-09-02T04:00:00Z","v":4528453,"vw":33.970688},{"c":34.49,"h":35.16,"l":33.19,"n":36257,"o":34.795,"t":"2026-09-03T04:00:00Z","v":2605821,"vw":34.190029},{"c":34.25,"h":34.6737,"l":33.19,"n":25809,"o":33.92,"t":"2026-09-04T04:00:00Z","v":1577349,"vw":34.26521},{"c":33.7,"h":34.55,"l":32.84,"n":51186,"o":33.68,"t":"2026-09-08T04:00:00Z","v":3408607,"vw":33.560577},{"c":33.67,"h":34.12,"l":33.15,"n":41131,"o":33.79,"t":"2026-09-09T04:00:00Z","v":4546758,"vw":33.798165},{"c":32.03,"h":33.94,"l":31.72,"n":48790,"o":32.41,"t":"2026-09-10T04:00:00Z","v":4910851,"vw":32.271191},{"c":30.11,"h":32.16,"l":29.97,"n":76774,"o":31.88,"t":"2026-09-11T04:00:00Z","v":17161576,"vw":30.504075},{"c":35.08,"h":35.13,"l":30.895,"n":93677,"o":30.92,"t":"2026-09-14T04:00:00Z","v":11924259,"vw":33.924938},{"c":38.09,"h":38.89,"l":34.01,"n":79872,"o":34.02,"t":"2026-09-15T04:00:00Z","v":7355477,"vw":37.693623},{"c":36.37,"h":38.15,"l":35.96,"n":51908,"o":36.86,"t":"2026-09-16T04:00:00Z","v":6588888,"vw":36.658426},{"c":36.06,"h":37.94,"l":35.0363,"n":35025,"o":35.885,"t":"2026-09-17T04:00:00Z","v":3862439,"vw":36.535527},{"c":35.43,"h":36.38,"l":34.87,"n":30714,"o":36.06,"t":"2026-09-18T04:00:00Z","v":5657351,"vw":35.42373},{"c":36.2,"h":36.73,"l":35.3091,"n":29402,"o":35.59,"t":"2026-09-21T04:00:00Z","v":2184055,"vw":36.179375},{"c":35.91,"h":37,"l":35.13,"n":34440,"o":36.88,"t":"2026-09-22T04:00:00Z","v":2748857,"vw":35.86149},{"c":36.23,"h":36.73,"l":35.15,"n":29517,"o":36.39,"t":"2026-09-23T04:00:00Z","v":2413657,"vw":36.051293},{"c":35.88,"h":36.6815,"l":35.77,"n":23910,"o":36.23,"t":"2026-09-24T04:00:00Z","v":1833243,"vw":36.036394},{"c":33.49,"h":36.09,"l":33.45,"n":37526,"o":36.08,"t":"2026-09-25T04:00:00Z","v":2961180,"vw":34.206928},{"c":34.47,"h":34.92,"l":32.49,"n":33266,"o":32.69,"t":"2026-09-28T04:00:00Z","v":3488462,"vw":34.320285},{"c":34.99,"h":35.055,"l":33.9,"n":23964,"o":34.34,"t":"2026-09-29T04:00:00Z","v":2136470,"vw":34.651033},{"c":36.39,"h":37.53,"l":34.92,"n":44062,"o":34.99,"t":"2026-09-30T04:00:00Z","v":5168413,"vw":36.630126},{"c":36.11,"h":37.15,"l":35.41,"n":36949,"o":37.1,"t":"2026-10-01T04:00:00Z","v":2905326,"vw":36.039117},{"c":36.85,"h":37.24,"l":36.15,"n":26466,"o":36.49,"t":"2026-10-02T04:00:00Z","v":2045099,"vw":36.876628},{"c":38.51,"h":38.73,"l":36.8,"n":43216,"o":36.96,"t":"2026-10-05T04:00:00Z","v":3448673,"vw":38.259508},{"c":39.465,"h":39.76,"l":38.55,"n":41303,"o":39.06,"t":"2026-10-06T04:00:00Z","v":3378632,"vw":39.216681},{"c":38.94,"h":39.685,"l":38.33,"n":29791,"o":39.38,"t":"2026-10-07T04:00:00Z","v":2883843,"vw":38.951648},{"c":39.01,"h":40.07,"l":37.4549,"n":47919,"o":38.94,"t":"2026-10-08T04:00:00Z","v":4531247,"vw":39.081608},{"c":41.59,"h":41.61,"l":39.01,"n":44385,"o":39.29,"t":"2026-10-09T04:00:00Z","v":5089578,"vw":40.789686},{"c":40.77,"h":42.69,"l":40.714,"n":32735,"o":42.48,"t":"2026-10-12T04:00:00Z","v":2291934,"vw":41.217477},{"c":41.29,"h":42.19,"l":40.34,"n":31683,"o":40.445,"t":"2026-10-13T04:00:00Z","v":2590918,"vw":41.528146},{"c":38.12,"h":40.88,"l":38.08,"n":34929,"o":40.12,"t":"2026-10-14T04:00:00Z","v":2412468,"vw":38.7607},{"c":39.32,"h":39.375,"l":36.5,"n":52939,"o":37.35,"t":"2026-10-15T04:00:00Z","v":4875144,"vw":38.464108},{"c":37.2,"h":40.145,"l":36.49,"n":76373,"o":39.24,"t":"2026-10-16T04:00:00Z","v":8345053,"vw":37.716633},{"c":38.93,"h":39.22,"l":37.67,"n":42904,"o":38,"t":"2026-10-19T04:00:00Z","v":3560632,"vw":38.69815},{"c":38.98,"h":39.27,"l":37.86,"n":24340,"o":38.48,"t":"2026-10-20T04:00:00Z","v":1717144,"vw":38.877476},{"c":40.67,"h":41.67,"l":38.92,"n":35493,"o":39.3,"t":"2026-10-21T04:00:00Z","v":3627233,"vw":40.740925},{"c":42,"h":42.16,"l":40.1773,"n":41299,"o":40.8,"t":"2026-10-22T04:00:00Z","v":3481879,"vw":41.459744}],"volatilityBars":[{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-09-22T08:00:00Z","v":100,"vw":36.2},{"c":36.2,"h":36.2,"l":36.2,"n":4,"o":36.2,"t":"2026-09-22T08:30:00Z","v":547,"vw":36.2},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-22T10:15:00Z","v":500,"vw":37},{"c":36.5,"h":36.5,"l":36.5,"n":3,"o":36.5,"t":"2026-09-22T11:00:00Z","v":600,"vw":36.5},{"c":36.59,"h":36.59,"l":36.59,"n":15,"o":36.59,"t":"2026-09-22T12:15:00Z","v":269,"vw":36.59},{"c":36.51,"h":36.88,"l":36.51,"n":3,"o":36.88,"t":"2026-09-22T12:30:00Z","v":461,"vw":36.792322},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-09-22T13:15:00Z","v":210,"vw":36.75},{"c":35.94,"h":37,"l":35.8083,"n":773,"o":36.88,"t":"2026-09-22T13:30:00Z","v":71046,"vw":36.572112},{"c":35.7,"h":35.87,"l":35.39,"n":1189,"o":35.87,"t":"2026-09-22T13:45:00Z","v":70561,"vw":35.668278},{"c":35.745,"h":36.28,"l":35.7101,"n":999,"o":35.765,"t":"2026-09-22T14:00:00Z","v":61641,"vw":35.956044},{"c":35.755,"h":36.03,"l":35.73,"n":1053,"o":35.745,"t":"2026-09-22T14:15:00Z","v":57642,"vw":35.895303},{"c":35.72,"h":36,"l":35.635,"n":933,"o":35.775,"t":"2026-09-22T14:30:00Z","v":39369,"vw":35.809711},{"c":35.505,"h":35.76,"l":35.43,"n":813,"o":35.72,"t":"2026-09-22T14:45:00Z","v":30922,"vw":35.617855},{"c":35.395,"h":35.5,"l":35.31,"n":885,"o":35.45,"t":"2026-09-22T15:00:00Z","v":54469,"vw":35.405506},{"c":35.39,"h":35.5,"l":35.34,"n":830,"o":35.405,"t":"2026-09-22T15:15:00Z","v":35304,"vw":35.414694},{"c":35.365,"h":35.49,"l":35.33,"n":630,"o":35.395,"t":"2026-09-22T15:30:00Z","v":20883,"vw":35.411955},{"c":35.34,"h":35.36,"l":35.17,"n":971,"o":35.35,"t":"2026-09-22T15:45:00Z","v":206787,"vw":35.258886},{"c":35.245,"h":35.42,"l":35.13,"n":1180,"o":35.36,"t":"2026-09-22T16:00:00Z","v":117348,"vw":35.247204},{"c":35.46,"h":35.53,"l":35.245,"n":606,"o":35.245,"t":"2026-09-22T16:15:00Z","v":23727,"vw":35.377414},{"c":35.795,"h":35.8,"l":35.42,"n":652,"o":35.45,"t":"2026-09-22T16:30:00Z","v":34147,"vw":35.578521},{"c":35.85,"h":35.95,"l":35.74,"n":959,"o":35.78,"t":"2026-09-22T16:45:00Z","v":47408,"vw":35.849026},{"c":35.99,"h":36.03,"l":35.7801,"n":764,"o":35.87,"t":"2026-09-22T17:00:00Z","v":33734,"vw":35.947073},{"c":36.07,"h":36.08,"l":35.91,"n":722,"o":35.98,"t":"2026-09-22T17:15:00Z","v":24913,"vw":35.989533},{"c":36.23,"h":36.23,"l":36.04,"n":711,"o":36.08,"t":"2026-09-22T17:30:00Z","v":24812,"vw":36.13015},{"c":36.155,"h":36.3,"l":36.08,"n":1038,"o":36.28,"t":"2026-09-22T17:45:00Z","v":43912,"vw":36.169793},{"c":36.15,"h":36.185,"l":36.02,"n":882,"o":36.14,"t":"2026-09-22T18:00:00Z","v":32992,"vw":36.120928},{"c":36.27,"h":36.33,"l":36.155,"n":960,"o":36.155,"t":"2026-09-22T18:15:00Z","v":44204,"vw":36.268556},{"c":36.3,"h":36.34,"l":36.24,"n":1013,"o":36.25,"t":"2026-09-22T18:30:00Z","v":42421,"vw":36.281448},{"c":36.04,"h":36.285,"l":36.01,"n":1250,"o":36.285,"t":"2026-09-22T18:45:00Z","v":73179,"vw":36.12965},{"c":35.93,"h":36.07,"l":35.91,"n":1597,"o":36.02,"t":"2026-09-22T19:00:00Z","v":102555,"vw":35.978577},{"c":35.8,"h":36,"l":35.8,"n":1852,"o":35.93,"t":"2026-09-22T19:15:00Z","v":137092,"vw":35.906109},{"c":35.67,"h":35.9,"l":35.67,"n":2476,"o":35.8,"t":"2026-09-22T19:30:00Z","v":166772,"vw":35.752849},{"c":35.92,"h":36.05,"l":35.665,"n":8466,"o":35.7,"t":"2026-09-22T19:45:00Z","v":820374,"vw":35.900704},{"c":35.91,"h":35.91,"l":35.91,"n":44,"o":35.91,"t":"2026-09-22T20:00:00Z","v":324077,"vw":35.91},{"c":35.87,"h":35.87,"l":35.85,"n":2,"o":35.85,"t":"2026-09-22T22:00:00Z","v":300,"vw":35.856667},{"c":35.85,"h":35.85,"l":35.85,"n":3,"o":35.85,"t":"2026-09-22T22:30:00Z","v":600,"vw":35.85},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-09-22T23:30:00Z","v":111,"vw":36},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-09-23T10:15:00Z","v":130,"vw":36.05},{"c":36.29,"h":36.29,"l":36.29,"n":1,"o":36.29,"t":"2026-09-23T12:00:00Z","v":100,"vw":36.29},{"c":36.55,"h":36.55,"l":36.55,"n":1,"o":36.55,"t":"2026-09-23T12:30:00Z","v":104,"vw":36.55},{"c":36.03,"h":36.03,"l":36.03,"n":1,"o":36.03,"t":"2026-09-23T12:45:00Z","v":104,"vw":36.03},{"c":35.92,"h":36.39,"l":35.23,"n":780,"o":36.39,"t":"2026-09-23T13:30:00Z","v":64670,"vw":35.925633},{"c":36.2825,"h":36.56,"l":35.67,"n":768,"o":35.93,"t":"2026-09-23T13:45:00Z","v":56801,"vw":36.283878},{"c":35.46,"h":36.28,"l":35.28,"n":1011,"o":36.2,"t":"2026-09-23T14:00:00Z","v":73234,"vw":35.618815},{"c":35.36,"h":35.545,"l":35.15,"n":1082,"o":35.465,"t":"2026-09-23T14:15:00Z","v":93432,"vw":35.372473},{"c":35.71,"h":35.73,"l":35.36,"n":1142,"o":35.36,"t":"2026-09-23T14:30:00Z","v":94786,"vw":35.512665},{"c":36.04,"h":36.11,"l":35.63,"n":1043,"o":35.675,"t":"2026-09-23T14:45:00Z","v":56681,"vw":35.862859},{"c":35.68,"h":36.045,"l":35.68,"n":835,"o":35.97,"t":"2026-09-23T15:00:00Z","v":42623,"vw":35.937831},{"c":36.325,"h":36.33,"l":35.73,"n":1078,"o":35.73,"t":"2026-09-23T15:15:00Z","v":148271,"vw":36.011878},{"c":36.33,"h":36.51,"l":36.3,"n":1058,"o":36.3,"t":"2026-09-23T15:30:00Z","v":60557,"vw":36.402302},{"c":36.635,"h":36.695,"l":36.33,"n":1057,"o":36.34,"t":"2026-09-23T15:45:00Z","v":55339,"vw":36.480345},{"c":36.29,"h":36.73,"l":36.2301,"n":869,"o":36.68,"t":"2026-09-23T16:00:00Z","v":130339,"vw":36.578747},{"c":36.06,"h":36.31,"l":36.04,"n":887,"o":36.285,"t":"2026-09-23T16:15:00Z","v":135991,"vw":36.255605},{"c":35.99,"h":36.16,"l":35.85,"n":743,"o":36.06,"t":"2026-09-23T16:30:00Z","v":38149,"vw":35.994448},{"c":35.97,"h":36.015,"l":35.81,"n":699,"o":35.975,"t":"2026-09-23T16:45:00Z","v":33172,"vw":35.919994},{"c":36.01,"h":36.08,"l":35.92,"n":831,"o":36.01,"t":"2026-09-23T17:00:00Z","v":41867,"vw":36.012565},{"c":36.04,"h":36.13,"l":35.95,"n":741,"o":36.01,"t":"2026-09-23T17:15:00Z","v":41071,"vw":36.054858},{"c":36.1,"h":36.145,"l":35.84,"n":885,"o":36,"t":"2026-09-23T17:30:00Z","v":43751,"vw":35.98231},{"c":35.97,"h":36.07,"l":35.91,"n":874,"o":36.04,"t":"2026-09-23T17:45:00Z","v":40021,"vw":35.992494},{"c":35.95,"h":36.04,"l":35.895,"n":779,"o":35.97,"t":"2026-09-23T18:00:00Z","v":36594,"vw":35.962724},{"c":35.89,"h":36.02,"l":35.87,"n":797,"o":35.95,"t":"2026-09-23T18:15:00Z","v":31972,"vw":35.940514},{"c":35.9,"h":35.95,"l":35.84,"n":759,"o":35.89,"t":"2026-09-23T18:30:00Z","v":35360,"vw":35.898364},{"c":35.82,"h":35.92,"l":35.77,"n":924,"o":35.88,"t":"2026-09-23T18:45:00Z","v":53244,"vw":35.867698},{"c":35.885,"h":35.99,"l":35.7,"n":1106,"o":35.825,"t":"2026-09-23T19:00:00Z","v":57940,"vw":35.866233},{"c":35.9,"h":35.96,"l":35.81,"n":1271,"o":35.885,"t":"2026-09-23T19:15:00Z","v":119594,"vw":35.882619},{"c":35.82,"h":35.93,"l":35.73,"n":1751,"o":35.92,"t":"2026-09-23T19:30:00Z","v":103736,"vw":35.823617},{"c":36.18,"h":36.25,"l":35.84,"n":5517,"o":35.84,"t":"2026-09-23T19:45:00Z","v":438650,"vw":36.088939},{"c":36.23,"h":36.23,"l":36.23,"n":46,"o":36.23,"t":"2026-09-23T20:00:00Z","v":280835,"vw":36.23},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-09-23T20:45:00Z","v":1000,"vw":36.2},{"c":35.89,"h":35.89,"l":35.89,"n":1,"o":35.89,"t":"2026-09-23T21:30:00Z","v":100,"vw":35.89},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-09-24T08:00:00Z","v":203,"vw":36.2},{"c":35.9,"h":35.9,"l":35.9,"n":3,"o":35.9,"t":"2026-09-24T08:30:00Z","v":220,"vw":35.9},{"c":35.94,"h":35.94,"l":35.92,"n":6,"o":35.92,"t":"2026-09-24T11:15:00Z","v":535,"vw":35.928462},{"c":36.22,"h":36.22,"l":36.22,"n":2,"o":36.22,"t":"2026-09-24T13:15:00Z","v":219,"vw":36.22},{"c":36.545,"h":36.64,"l":36.05,"n":659,"o":36.17,"t":"2026-09-24T13:30:00Z","v":56542,"vw":36.332714},{"c":35.985,"h":36.6815,"l":35.77,"n":650,"o":36.6,"t":"2026-09-24T13:45:00Z","v":47071,"vw":36.047528},{"c":36.37,"h":36.4769,"l":35.98,"n":760,"o":36.0442,"t":"2026-09-24T14:00:00Z","v":45389,"vw":36.182155},{"c":35.955,"h":36.42,"l":35.83,"n":707,"o":36.42,"t":"2026-09-24T14:15:00Z","v":34520,"vw":36.103067},{"c":36.27,"h":36.36,"l":35.87,"n":925,"o":35.93,"t":"2026-09-24T14:30:00Z","v":64395,"vw":36.054217},{"c":36.28,"h":36.34,"l":36.06,"n":647,"o":36.3175,"t":"2026-09-24T14:45:00Z","v":32428,"vw":36.18724},{"c":36.26,"h":36.45,"l":36.155,"n":810,"o":36.28,"t":"2026-09-24T15:00:00Z","v":42619,"vw":36.304523},{"c":36.09,"h":36.37,"l":35.99,"n":826,"o":36.29,"t":"2026-09-24T15:15:00Z","v":42763,"vw":36.154098},{"c":36.11,"h":36.18,"l":36.01,"n":538,"o":36.08,"t":"2026-09-24T15:30:00Z","v":97146,"vw":36.064366},{"c":36.31,"h":36.34,"l":36.03,"n":625,"o":36.1,"t":"2026-09-24T15:45:00Z","v":25817,"vw":36.218604},{"c":36.125,"h":36.3299,"l":36.115,"n":522,"o":36.29,"t":"2026-09-24T16:00:00Z","v":23872,"vw":36.233771},{"c":36.3,"h":36.38,"l":36.16,"n":721,"o":36.2,"t":"2026-09-24T16:15:00Z","v":32849,"vw":36.271754},{"c":36.305,"h":36.44,"l":36.18,"n":515,"o":36.29,"t":"2026-09-24T16:30:00Z","v":25203,"vw":36.295613},{"c":36.32,"h":36.54,"l":36.27,"n":493,"o":36.27,"t":"2026-09-24T16:45:00Z","v":23895,"vw":36.412311},{"c":36.11,"h":36.29,"l":36.02,"n":556,"o":36.29,"t":"2026-09-24T17:00:00Z","v":29160,"vw":36.182854},{"c":36.09,"h":36.22,"l":36.04,"n":493,"o":36.15,"t":"2026-09-24T17:15:00Z","v":21385,"vw":36.140475},{"c":36.04,"h":36.16,"l":35.91,"n":555,"o":36.08,"t":"2026-09-24T17:30:00Z","v":21755,"vw":36.004688},{"c":35.89,"h":36.05,"l":35.86,"n":670,"o":36.025,"t":"2026-09-24T17:45:00Z","v":48706,"vw":35.952137},{"c":35.885,"h":35.93,"l":35.8,"n":530,"o":35.89,"t":"2026-09-24T18:00:00Z","v":24616,"vw":35.872041},{"c":36.035,"h":36.0405,"l":35.81,"n":677,"o":35.885,"t":"2026-09-24T18:15:00Z","v":29659,"vw":35.94952},{"c":36,"h":36.02,"l":35.87,"n":551,"o":36.02,"t":"2026-09-24T18:30:00Z","v":21825,"vw":35.958797},{"c":36.09,"h":36.145,"l":35.98,"n":677,"o":36.03,"t":"2026-09-24T18:45:00Z","v":22842,"vw":36.083391},{"c":36.025,"h":36.1,"l":35.945,"n":811,"o":36.1,"t":"2026-09-24T19:00:00Z","v":32967,"vw":36.040528},{"c":36.32,"h":36.33,"l":36.01,"n":1362,"o":36.015,"t":"2026-09-24T19:15:00Z","v":71609,"vw":36.215361},{"c":36.1352,"h":36.32,"l":36.08,"n":1443,"o":36.32,"t":"2026-09-24T19:30:00Z","v":84460,"vw":36.173586},{"c":35.86,"h":36.245,"l":35.8,"n":5741,"o":36.145,"t":"2026-09-24T19:45:00Z","v":488693,"vw":35.959585},{"c":35.88,"h":35.88,"l":35.86,"n":29,"o":35.86,"t":"2026-09-24T20:00:00Z","v":327749,"vw":35.879993},{"c":35.87,"h":35.87,"l":35.87,"n":1,"o":35.87,"t":"2026-09-24T20:45:00Z","v":100,"vw":35.87},{"c":35.78,"h":35.78,"l":35.78,"n":4,"o":35.78,"t":"2026-09-24T21:45:00Z","v":400,"vw":35.78},{"c":35.87,"h":35.87,"l":35.87,"n":1,"o":35.87,"t":"2026-09-24T22:00:00Z","v":100,"vw":35.87},{"c":35.5655,"h":35.5655,"l":35.5655,"n":1,"o":35.5655,"t":"2026-09-24T22:15:00Z","v":304,"vw":35.5655},{"c":35.52,"h":35.58,"l":35.52,"n":15,"o":35.58,"t":"2026-09-24T23:15:00Z","v":5030,"vw":35.526134},{"c":36,"h":36,"l":35.99,"n":4,"o":35.99,"t":"2026-09-25T11:00:00Z","v":709,"vw":35.997062},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-25T11:15:00Z","v":300,"vw":37},{"c":36.6615,"h":36.6615,"l":36.6615,"n":1,"o":36.6615,"t":"2026-09-25T11:30:00Z","v":150,"vw":36.6615},{"c":36.2453,"h":36.2453,"l":36.06,"n":2,"o":36.06,"t":"2026-09-25T11:45:00Z","v":300,"vw":36.15265},{"c":35.96,"h":36.7628,"l":35.88,"n":25,"o":36.1,"t":"2026-09-25T12:00:00Z","v":5283,"vw":36.037652},{"c":36.51,"h":36.51,"l":36.51,"n":1,"o":36.51,"t":"2026-09-25T12:30:00Z","v":100,"vw":36.51},{"c":36,"h":36,"l":35.99,"n":10,"o":36,"t":"2026-09-25T12:45:00Z","v":864,"vw":35.998138},{"c":35.96,"h":36,"l":35.96,"n":10,"o":36,"t":"2026-09-25T13:00:00Z","v":649,"vw":35.986667},{"c":36.404,"h":36.404,"l":35.89,"n":11,"o":35.94,"t":"2026-09-25T13:15:00Z","v":516,"vw":36.031},{"c":35.755,"h":36.09,"l":35.2197,"n":1235,"o":36.08,"t":"2026-09-25T13:30:00Z","v":150605,"vw":35.622103},{"c":35.6,"h":36,"l":35.39,"n":797,"o":35.735,"t":"2026-09-25T13:45:00Z","v":75513,"vw":35.613638},{"c":34.8,"h":35.775,"l":34.651,"n":1486,"o":35.61,"t":"2026-09-25T14:00:00Z","v":146701,"vw":34.91622},{"c":35.345,"h":35.5,"l":34.8001,"n":953,"o":34.945,"t":"2026-09-25T14:15:00Z","v":61226,"vw":35.254625},{"c":34.87,"h":35.345,"l":34.86,"n":651,"o":35.345,"t":"2026-09-25T14:30:00Z","v":29394,"vw":35.041094},{"c":34.96,"h":35,"l":34.76,"n":980,"o":34.885,"t":"2026-09-25T14:45:00Z","v":53185,"vw":34.898564},{"c":34.9,"h":35.12,"l":34.59,"n":1689,"o":34.955,"t":"2026-09-25T15:00:00Z","v":110248,"vw":34.837611},{"c":34.86,"h":34.95,"l":34.66,"n":1259,"o":34.92,"t":"2026-09-25T15:15:00Z","v":75146,"vw":34.833758},{"c":34.565,"h":35,"l":34.51,"n":1431,"o":34.89,"t":"2026-09-25T15:30:00Z","v":105386,"vw":34.734441},{"c":34.77,"h":34.835,"l":34.54,"n":864,"o":34.58,"t":"2026-09-25T15:45:00Z","v":46821,"vw":34.651936},{"c":34.68,"h":34.83,"l":34.67,"n":924,"o":34.785,"t":"2026-09-25T16:00:00Z","v":52942,"vw":34.767928},{"c":34.51,"h":34.79,"l":34.49,"n":1085,"o":34.67,"t":"2026-09-25T16:15:00Z","v":55544,"vw":34.636688},{"c":34.655,"h":34.655,"l":34.2401,"n":926,"o":34.52,"t":"2026-09-25T16:30:00Z","v":50937,"vw":34.458482},{"c":34.41,"h":34.62,"l":34.41,"n":770,"o":34.62,"t":"2026-09-25T16:45:00Z","v":34664,"vw":34.49172},{"c":34.42,"h":34.54,"l":34.38,"n":746,"o":34.43,"t":"2026-09-25T17:00:00Z","v":29956,"vw":34.457705},{"c":34.615,"h":34.65,"l":34.44,"n":1025,"o":34.44,"t":"2026-09-25T17:15:00Z","v":49769,"vw":34.558653},{"c":34.48,"h":34.68,"l":34.47,"n":978,"o":34.63,"t":"2026-09-25T17:30:00Z","v":42256,"vw":34.63749},{"c":34.61,"h":34.625,"l":34.48,"n":799,"o":34.48,"t":"2026-09-25T17:45:00Z","v":27082,"vw":34.567912},{"c":34.4661,"h":34.61,"l":34.415,"n":980,"o":34.61,"t":"2026-09-25T18:00:00Z","v":52739,"vw":34.476572},{"c":34.46,"h":34.49,"l":34.41,"n":935,"o":34.45,"t":"2026-09-25T18:15:00Z","v":33935,"vw":34.446715},{"c":34.355,"h":34.48,"l":34.355,"n":987,"o":34.45,"t":"2026-09-25T18:30:00Z","v":41216,"vw":34.434919},{"c":34.345,"h":34.41,"l":34.29,"n":1439,"o":34.34,"t":"2026-09-25T18:45:00Z","v":84168,"vw":34.350417},{"c":34.11,"h":34.34,"l":34.11,"n":1616,"o":34.34,"t":"2026-09-25T19:00:00Z","v":90372,"vw":34.218562},{"c":33.98,"h":34.13,"l":33.84,"n":1991,"o":34.1,"t":"2026-09-25T19:15:00Z","v":135401,"vw":33.993948},{"c":33.895,"h":34.01,"l":33.85,"n":2443,"o":33.96,"t":"2026-09-25T19:30:00Z","v":150934,"vw":33.92289},{"c":33.49,"h":33.95,"l":33.45,"n":8255,"o":33.9,"t":"2026-09-25T19:45:00Z","v":599692,"vw":33.585437},{"c":33.6,"h":33.6,"l":33.49,"n":48,"o":33.49,"t":"2026-09-25T20:00:00Z","v":545054,"vw":33.490091},{"c":33.61,"h":33.61,"l":33.61,"n":1,"o":33.61,"t":"2026-09-25T21:00:00Z","v":100,"vw":33.61},{"c":33.61,"h":33.61,"l":33.61,"n":4,"o":33.61,"t":"2026-09-25T21:15:00Z","v":300,"vw":33.61},{"c":33.42,"h":33.42,"l":33.42,"n":11,"o":33.42,"t":"2026-09-25T22:00:00Z","v":502,"vw":33.42},{"c":33.4464,"h":33.62,"l":33.4464,"n":2,"o":33.62,"t":"2026-09-25T22:30:00Z","v":200,"vw":33.5332},{"c":32.9258,"h":32.9258,"l":32.9258,"n":1,"o":32.9258,"t":"2026-09-25T22:45:00Z","v":200,"vw":32.9258},{"c":33.0382,"h":33.0382,"l":33.0382,"n":2,"o":33.0382,"t":"2026-09-25T23:00:00Z","v":103,"vw":33.0382},{"c":33.25,"h":33.25,"l":33.25,"n":3,"o":33.25,"t":"2026-09-28T08:00:00Z","v":420,"vw":33.25},{"c":33.12,"h":33.2,"l":33.03,"n":82,"o":33.18,"t":"2026-09-28T09:00:00Z","v":5333,"vw":33.129317},{"c":33.29,"h":33.29,"l":33.1,"n":4,"o":33.1,"t":"2026-09-28T11:00:00Z","v":261,"vw":33.214},{"c":33,"h":33.11,"l":33,"n":8,"o":33.11,"t":"2026-09-28T12:15:00Z","v":499,"vw":33.047322},{"c":32.5,"h":32.77,"l":32.5,"n":29,"o":32.51,"t":"2026-09-28T12:45:00Z","v":2275,"vw":32.549054},{"c":32.77,"h":32.77,"l":32.77,"n":16,"o":32.77,"t":"2026-09-28T13:15:00Z","v":305,"vw":32.77},{"c":33.51,"h":33.59,"l":32.49,"n":1098,"o":32.69,"t":"2026-09-28T13:30:00Z","v":103835,"vw":32.947859},{"c":33.26,"h":33.54,"l":33.02,"n":1022,"o":33.54,"t":"2026-09-28T13:45:00Z","v":70976,"vw":33.245324},{"c":33.47,"h":33.535,"l":33.25,"n":1061,"o":33.42,"t":"2026-09-28T14:00:00Z","v":65320,"vw":33.408369},{"c":33.385,"h":33.65,"l":33.36,"n":736,"o":33.48,"t":"2026-09-28T14:15:00Z","v":37499,"vw":33.497227},{"c":33.36,"h":33.47,"l":33.25,"n":910,"o":33.39,"t":"2026-09-28T14:30:00Z","v":44649,"vw":33.340957},{"c":33.44,"h":33.44,"l":33.265,"n":914,"o":33.36,"t":"2026-09-28T14:45:00Z","v":41948,"vw":33.339534},{"c":34.18,"h":34.18,"l":33.46,"n":1349,"o":33.46,"t":"2026-09-28T15:00:00Z","v":91656,"vw":33.904421},{"c":34.53,"h":34.53,"l":34.11,"n":1258,"o":34.175,"t":"2026-09-28T15:15:00Z","v":80666,"vw":34.263775},{"c":34.45,"h":34.525,"l":34.265,"n":1085,"o":34.5,"t":"2026-09-28T15:30:00Z","v":51940,"vw":34.431212},{"c":34.62,"h":34.6499,"l":34.375,"n":1151,"o":34.475,"t":"2026-09-28T15:45:00Z","v":55709,"vw":34.547476},{"c":34.65,"h":34.68,"l":34.49,"n":996,"o":34.62,"t":"2026-09-28T16:00:00Z","v":38483,"vw":34.595532},{"c":34.785,"h":34.92,"l":34.57,"n":1040,"o":34.655,"t":"2026-09-28T16:15:00Z","v":56984,"vw":34.771289},{"c":34.675,"h":34.845,"l":34.65,"n":690,"o":34.76,"t":"2026-09-28T16:30:00Z","v":28071,"vw":34.771594},{"c":34.54,"h":34.715,"l":34.495,"n":655,"o":34.69,"t":"2026-09-28T16:45:00Z","v":36192,"vw":34.587966},{"c":34.67,"h":34.76,"l":34.47,"n":827,"o":34.545,"t":"2026-09-28T17:00:00Z","v":32571,"vw":34.608025},{"c":34.64,"h":34.72,"l":34.54,"n":660,"o":34.665,"t":"2026-09-28T17:15:00Z","v":28893,"vw":34.647019},{"c":34.71,"h":34.74,"l":34.64,"n":774,"o":34.67,"t":"2026-09-28T17:30:00Z","v":225073,"vw":34.692536},{"c":34.58,"h":34.72,"l":34.53,"n":892,"o":34.72,"t":"2026-09-28T17:45:00Z","v":34643,"vw":34.625683},{"c":34.675,"h":34.695,"l":34.51,"n":810,"o":34.58,"t":"2026-09-28T18:00:00Z","v":28832,"vw":34.600136},{"c":34.798,"h":34.8,"l":34.66,"n":848,"o":34.675,"t":"2026-09-28T18:15:00Z","v":656110,"vw":34.738232},{"c":34.77,"h":34.865,"l":34.735,"n":1181,"o":34.8,"t":"2026-09-28T18:30:00Z","v":135499,"vw":34.804875},{"c":34.63,"h":34.805,"l":34.62,"n":1263,"o":34.75,"t":"2026-09-28T18:45:00Z","v":50914,"vw":34.731676},{"c":34.52,"h":34.63,"l":34.5,"n":1227,"o":34.61,"t":"2026-09-28T19:00:00Z","v":67217,"vw":34.557118},{"c":34.51,"h":34.6,"l":34.48,"n":1300,"o":34.515,"t":"2026-09-28T19:15:00Z","v":67322,"vw":34.52383},{"c":34.545,"h":34.69,"l":34.49,"n":2013,"o":34.5,"t":"2026-09-28T19:30:00Z","v":128026,"vw":34.628731},{"c":34.46,"h":34.63,"l":34.405,"n":6967,"o":34.545,"t":"2026-09-28T19:45:00Z","v":534361,"vw":34.522277},{"c":34.47,"h":34.47,"l":34.47,"n":58,"o":34.47,"t":"2026-09-28T20:00:00Z","v":678190,"vw":34.47},{"c":34.01,"h":34.01,"l":33.79,"n":4,"o":33.79,"t":"2026-09-28T20:15:00Z","v":300,"vw":33.9},{"c":34.47,"h":34.47,"l":34.47,"n":1,"o":34.47,"t":"2026-09-28T20:30:00Z","v":125,"vw":34.47},{"c":34.76,"h":34.76,"l":34.76,"n":35,"o":34.76,"t":"2026-09-29T08:00:00Z","v":952,"vw":34.76},{"c":34.39,"h":34.5,"l":34.39,"n":2,"o":34.5,"t":"2026-09-29T11:00:00Z","v":959,"vw":34.459854},{"c":34.24,"h":34.24,"l":34.24,"n":11,"o":34.24,"t":"2026-09-29T11:30:00Z","v":749,"vw":34.24},{"c":34.2347,"h":34.2347,"l":34.2347,"n":1,"o":34.2347,"t":"2026-09-29T12:45:00Z","v":127,"vw":34.2347},{"c":34.05,"h":34.93,"l":33.9,"n":574,"o":34.34,"t":"2026-09-29T13:30:00Z","v":38276,"vw":34.370447},{"c":34.14,"h":34.34,"l":34.03,"n":691,"o":34.14,"t":"2026-09-29T13:45:00Z","v":38874,"vw":34.102042},{"c":34.13,"h":34.41,"l":33.98,"n":540,"o":34.23,"t":"2026-09-29T14:00:00Z","v":47897,"vw":34.259409},{"c":34.25,"h":34.315,"l":33.99,"n":623,"o":34.05,"t":"2026-09-29T14:15:00Z","v":21250,"vw":34.196901},{"c":34.06,"h":34.275,"l":34.015,"n":513,"o":34.225,"t":"2026-09-29T14:30:00Z","v":18298,"vw":34.182353},{"c":34.18,"h":34.25,"l":33.94,"n":758,"o":34.09,"t":"2026-09-29T14:45:00Z","v":34204,"vw":34.118916},{"c":34.155,"h":34.26,"l":34.09,"n":672,"o":34.13,"t":"2026-09-29T15:00:00Z","v":28662,"vw":34.14894},{"c":34.28,"h":34.28,"l":34.045,"n":651,"o":34.1317,"t":"2026-09-29T15:15:00Z","v":27823,"vw":34.134568},{"c":34.52,"h":34.67,"l":34.29,"n":694,"o":34.33,"t":"2026-09-29T15:30:00Z","v":121616,"vw":34.46433},{"c":34.34,"h":34.61,"l":34.32,"n":738,"o":34.545,"t":"2026-09-29T15:45:00Z","v":39631,"vw":34.463607},{"c":34.325,"h":34.41,"l":34.18,"n":624,"o":34.34,"t":"2026-09-29T16:00:00Z","v":40622,"vw":34.285394},{"c":34.225,"h":34.356,"l":34.225,"n":563,"o":34.27,"t":"2026-09-29T16:15:00Z","v":29966,"vw":34.312317},{"c":34.28,"h":34.365,"l":34.215,"n":522,"o":34.215,"t":"2026-09-29T16:30:00Z","v":20067,"vw":34.296924},{"c":34.25,"h":34.305,"l":34.205,"n":430,"o":34.24,"t":"2026-09-29T16:45:00Z","v":18715,"vw":34.261168},{"c":34.08,"h":34.25,"l":34,"n":765,"o":34.23,"t":"2026-09-29T17:00:00Z","v":36615,"vw":34.121214},{"c":34.025,"h":34.2139,"l":33.995,"n":518,"o":34.105,"t":"2026-09-29T17:15:00Z","v":22753,"vw":34.144772},{"c":34.03,"h":34.145,"l":33.92,"n":1035,"o":34.015,"t":"2026-09-29T17:30:00Z","v":64590,"vw":34.023696},{"c":34.12,"h":34.14,"l":33.95,"n":574,"o":34.03,"t":"2026-09-29T17:45:00Z","v":24064,"vw":34.048137},{"c":34.49,"h":34.53,"l":33.95,"n":921,"o":34.15,"t":"2026-09-29T18:00:00Z","v":41063,"vw":34.218588},{"c":34.715,"h":34.73,"l":34.46,"n":740,"o":34.53,"t":"2026-09-29T18:15:00Z","v":40267,"vw":34.577614},{"c":34.61,"h":34.715,"l":34.51,"n":737,"o":34.715,"t":"2026-09-29T18:30:00Z","v":37865,"vw":34.603674},{"c":34.595,"h":34.7,"l":34.52,"n":1061,"o":34.63,"t":"2026-09-29T18:45:00Z","v":207906,"vw":34.543587},{"c":34.85,"h":34.89,"l":34.63,"n":882,"o":34.63,"t":"2026-09-29T19:00:00Z","v":43488,"vw":34.756537},{"c":35,"h":35.055,"l":34.82,"n":1220,"o":34.87,"t":"2026-09-29T19:15:00Z","v":63493,"vw":34.956085},{"c":34.655,"h":35,"l":34.63,"n":1515,"o":35,"t":"2026-09-29T19:30:00Z","v":78403,"vw":34.821831},{"c":34.98,"h":35.03,"l":34.66,"n":5038,"o":34.66,"t":"2026-09-29T19:45:00Z","v":358524,"vw":34.920224},{"c":35.01,"h":35.02,"l":34.99,"n":59,"o":34.99,"t":"2026-09-29T20:00:00Z","v":430657,"vw":34.990027},{"c":34.99,"h":34.99,"l":34.99,"n":1,"o":34.99,"t":"2026-09-29T20:30:00Z","v":40760,"vw":34.99},{"c":35.06,"h":35.06,"l":35.06,"n":1,"o":35.06,"t":"2026-09-29T21:45:00Z","v":285,"vw":35.06},{"c":36.5392,"h":36.615,"l":34.92,"n":1595,"o":34.97,"t":"2026-09-30T13:30:00Z","v":187521,"vw":35.910368},{"c":36.2991,"h":36.465,"l":35.72,"n":1169,"o":36.41,"t":"2026-09-30T13:45:00Z","v":78696,"vw":36.186334},{"c":35.925,"h":36.42,"l":35.74,"n":1151,"o":36.31,"t":"2026-09-30T14:00:00Z","v":92092,"vw":36.138647},{"c":36.02,"h":36.03,"l":35.745,"n":1150,"o":35.93,"t":"2026-09-30T14:15:00Z","v":95460,"vw":35.888012},{"c":36.17,"h":36.375,"l":35.9,"n":1164,"o":36.02,"t":"2026-09-30T14:30:00Z","v":152196,"vw":36.204847},{"c":37.22,"h":37.24,"l":36.15,"n":2130,"o":36.15,"t":"2026-09-30T14:45:00Z","v":292699,"vw":37.037517},{"c":37.29,"h":37.53,"l":37.07,"n":2094,"o":37.23,"t":"2026-09-30T15:00:00Z","v":115762,"vw":37.291702},{"c":37.32,"h":37.46,"l":37.225,"n":1168,"o":37.33,"t":"2026-09-30T15:15:00Z","v":71611,"vw":37.309962},{"c":37.21,"h":37.37,"l":37.145,"n":1023,"o":37.32,"t":"2026-09-30T15:30:00Z","v":61141,"vw":37.214326},{"c":37.035,"h":37.2,"l":36.935,"n":1918,"o":37.18,"t":"2026-09-30T15:45:00Z","v":271173,"vw":37.103756},{"c":37.16,"h":37.165,"l":36.88,"n":1353,"o":37.06,"t":"2026-09-30T16:00:00Z","v":85375,"vw":37.024815},{"c":37.17,"h":37.24,"l":37.08,"n":1264,"o":37.155,"t":"2026-09-30T16:15:00Z","v":67194,"vw":37.160503},{"c":37.321,"h":37.321,"l":37.085,"n":1125,"o":37.17,"t":"2026-09-30T16:30:00Z","v":51413,"vw":37.160729},{"c":37.2399,"h":37.3476,"l":37.19,"n":1018,"o":37.34,"t":"2026-09-30T16:45:00Z","v":46120,"vw":37.260408},{"c":37.12,"h":37.25,"l":37.08,"n":964,"o":37.24,"t":"2026-09-30T17:00:00Z","v":39095,"vw":37.175012},{"c":37.04,"h":37.1,"l":36.775,"n":1306,"o":37.1,"t":"2026-09-30T17:15:00Z","v":123461,"vw":36.923199},{"c":36.89,"h":37.09,"l":36.88,"n":1408,"o":37.04,"t":"2026-09-30T17:30:00Z","v":116280,"vw":36.976382},{"c":36.81,"h":37.13,"l":36.81,"n":1006,"o":36.91,"t":"2026-09-30T17:45:00Z","v":47871,"vw":36.955097},{"c":36.9,"h":36.945,"l":36.78,"n":1228,"o":36.83,"t":"2026-09-30T18:00:00Z","v":64059,"vw":36.868933},{"c":36.81,"h":36.975,"l":36.71,"n":1141,"o":36.91,"t":"2026-09-30T18:15:00Z","v":53339,"vw":36.841071},{"c":36.94,"h":36.965,"l":36.81,"n":1379,"o":36.81,"t":"2026-09-30T18:30:00Z","v":66398,"vw":36.893554},{"c":36.94,"h":36.985,"l":36.81,"n":1569,"o":36.94,"t":"2026-09-30T18:45:00Z","v":75174,"vw":36.895516},{"c":36.83,"h":36.975,"l":36.77,"n":1888,"o":36.935,"t":"2026-09-30T19:00:00Z","v":113549,"vw":36.897503},{"c":36.6,"h":36.88,"l":36.55,"n":1887,"o":36.83,"t":"2026-09-30T19:15:00Z","v":229993,"vw":36.762593},{"c":36.415,"h":36.815,"l":36.4,"n":2939,"o":36.61,"t":"2026-09-30T19:30:00Z","v":202986,"vw":36.67896},{"c":36.36,"h":36.61,"l":36.33,"n":7894,"o":36.44,"t":"2026-09-30T19:45:00Z","v":1048151,"vw":36.433407},{"c":36.4,"h":36.4,"l":36.36,"n":58,"o":36.36,"t":"2026-09-30T20:00:00Z","v":1213452,"vw":36.389996},{"c":36.51,"h":36.51,"l":36.51,"n":14,"o":36.51,"t":"2026-09-30T20:30:00Z","v":700,"vw":36.51},{"c":36.25,"h":36.25,"l":36.25,"n":10,"o":36.25,"t":"2026-09-30T22:45:00Z","v":775,"vw":36.25},{"c":37.0789,"h":37.0789,"l":37.0789,"n":1,"o":37.0789,"t":"2026-09-30T23:45:00Z","v":200,"vw":37.0789},{"c":36.41,"h":36.41,"l":36.41,"n":1,"o":36.41,"t":"2026-10-01T10:00:00Z","v":141,"vw":36.41},{"c":36.47,"h":36.47,"l":36.4,"n":10,"o":36.4,"t":"2026-10-01T10:30:00Z","v":898,"vw":36.422952},{"c":36.51,"h":36.53,"l":36.51,"n":2,"o":36.53,"t":"2026-10-01T11:00:00Z","v":200,"vw":36.52},{"c":37.44,"h":37.44,"l":37.16,"n":4,"o":37.16,"t":"2026-10-01T11:30:00Z","v":342,"vw":37.345724},{"c":36.65,"h":36.65,"l":36.65,"n":1,"o":36.65,"t":"2026-10-01T12:15:00Z","v":600,"vw":36.65},{"c":36.9797,"h":36.9797,"l":36.96,"n":12,"o":36.96,"t":"2026-10-01T13:00:00Z","v":1451,"vw":36.974054},{"c":36.5499,"h":37.15,"l":36,"n":840,"o":37.1,"t":"2026-10-01T13:30:00Z","v":63774,"vw":36.743342},{"c":36.905,"h":37.03,"l":36.25,"n":873,"o":36.475,"t":"2026-10-01T13:45:00Z","v":38615,"vw":36.581586},{"c":36.21,"h":36.905,"l":36.13,"n":919,"o":36.85,"t":"2026-10-01T14:00:00Z","v":55545,"vw":36.429807},{"c":36.06,"h":36.275,"l":36,"n":983,"o":36.2175,"t":"2026-10-01T14:15:00Z","v":121470,"vw":36.161126},{"c":35.68,"h":36.16,"l":35.54,"n":1215,"o":36.05,"t":"2026-10-01T14:30:00Z","v":116174,"vw":35.894674},{"c":35.67,"h":35.755,"l":35.41,"n":1086,"o":35.695,"t":"2026-10-01T14:45:00Z","v":68442,"vw":35.564514},{"c":35.92,"h":35.94,"l":35.51,"n":1075,"o":35.67,"t":"2026-10-01T15:00:00Z","v":56048,"vw":35.755534},{"c":35.89,"h":35.95,"l":35.67,"n":1179,"o":35.86,"t":"2026-10-01T15:15:00Z","v":54893,"vw":35.833188},{"c":36.01,"h":36.01,"l":35.74,"n":1113,"o":35.89,"t":"2026-10-01T15:30:00Z","v":85082,"vw":35.900687},{"c":35.79,"h":36.009,"l":35.75,"n":936,"o":35.92,"t":"2026-10-01T15:45:00Z","v":44943,"vw":35.880542},{"c":35.93,"h":36.05,"l":35.73,"n":760,"o":35.76,"t":"2026-10-01T16:00:00Z","v":35631,"vw":35.920948},{"c":35.505,"h":36.02,"l":35.47,"n":1306,"o":35.96,"t":"2026-10-01T16:15:00Z","v":61443,"vw":35.680048},{"c":35.54,"h":35.6,"l":35.45,"n":1449,"o":35.505,"t":"2026-10-01T16:30:00Z","v":76407,"vw":35.526596},{"c":35.57,"h":35.75,"l":35.445,"n":1484,"o":35.51,"t":"2026-10-01T16:45:00Z","v":65922,"vw":35.539154},{"c":35.79,"h":35.81,"l":35.59,"n":1100,"o":35.59,"t":"2026-10-01T17:00:00Z","v":46286,"vw":35.723355},{"c":36.17,"h":36.17,"l":35.69,"n":1325,"o":35.7875,"t":"2026-10-01T17:15:00Z","v":58096,"vw":35.913458},{"c":36.01,"h":36.32,"l":35.9,"n":1735,"o":36.23,"t":"2026-10-01T17:30:00Z","v":82991,"vw":36.129137},{"c":36.11,"h":36.14,"l":36.03,"n":882,"o":36.07,"t":"2026-10-01T17:45:00Z","v":40065,"vw":36.094903},{"c":36.055,"h":36.19,"l":35.97,"n":1129,"o":36.12,"t":"2026-10-01T18:00:00Z","v":49727,"vw":36.088203},{"c":36.09,"h":36.14,"l":36.02,"n":971,"o":36.08,"t":"2026-10-01T18:15:00Z","v":44476,"vw":36.07653},{"c":35.995,"h":36.13,"l":35.97,"n":1139,"o":36.11,"t":"2026-10-01T18:30:00Z","v":53046,"vw":36.076081},{"c":35.87,"h":35.99,"l":35.775,"n":1397,"o":35.99,"t":"2026-10-01T18:45:00Z","v":65572,"vw":35.854247},{"c":35.925,"h":35.94,"l":35.77,"n":1696,"o":35.86,"t":"2026-10-01T19:00:00Z","v":110440,"vw":35.867895},{"c":36.365,"h":36.395,"l":35.87,"n":1791,"o":35.9,"t":"2026-10-01T19:15:00Z","v":100266,"vw":36.160658},{"c":36.01,"h":36.385,"l":35.9,"n":2590,"o":36.35,"t":"2026-10-01T19:30:00Z","v":166853,"vw":36.14157},{"c":36.04,"h":36.21,"l":35.98,"n":5789,"o":35.98,"t":"2026-10-01T19:45:00Z","v":458924,"vw":36.114385},{"c":36.11,"h":36.11,"l":36.11,"n":39,"o":36.11,"t":"2026-10-01T20:00:00Z","v":481551,"vw":36.11},{"c":36.11,"h":36.11,"l":36.11,"n":1,"o":36.11,"t":"2026-10-01T20:15:00Z","v":9165,"vw":36.11},{"c":35.61,"h":35.61,"l":35.61,"n":3,"o":35.61,"t":"2026-10-01T23:00:00Z","v":250,"vw":35.61},{"c":36.1001,"h":36.1001,"l":36.1001,"n":2,"o":36.1001,"t":"2026-10-02T08:00:00Z","v":700,"vw":36.1001},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-02T10:45:00Z","v":200,"vw":35.8},{"c":36.11,"h":36.11,"l":36.11,"n":1,"o":36.11,"t":"2026-10-02T11:15:00Z","v":108,"vw":36.11},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-10-02T12:00:00Z","v":100,"vw":36.2},{"c":36.3,"h":36.34,"l":35.71,"n":8,"o":36.33,"t":"2026-10-02T12:30:00Z","v":2990,"vw":36.291292},{"c":35.4418,"h":35.4418,"l":35.4418,"n":1,"o":35.4418,"t":"2026-10-02T13:00:00Z","v":145,"vw":35.4418},{"c":36.63,"h":37.01,"l":36.2,"n":1178,"o":36.49,"t":"2026-10-02T13:30:00Z","v":47468,"vw":36.55595},{"c":36.8,"h":36.852,"l":36.15,"n":695,"o":36.852,"t":"2026-10-02T13:45:00Z","v":44731,"vw":36.531522},{"c":36.63,"h":36.96,"l":36.56,"n":795,"o":36.75,"t":"2026-10-02T14:00:00Z","v":39306,"vw":36.759264},{"c":36.88,"h":37.15,"l":36.61,"n":1007,"o":36.66,"t":"2026-10-02T14:15:00Z","v":67707,"vw":36.894062},{"c":36.93,"h":36.975,"l":36.7948,"n":728,"o":36.9481,"t":"2026-10-02T14:30:00Z","v":32034,"vw":36.906107},{"c":37.09,"h":37.24,"l":36.85,"n":897,"o":36.87,"t":"2026-10-02T14:45:00Z","v":46535,"vw":36.977698},{"c":36.86,"h":37.085,"l":36.66,"n":1221,"o":37.06,"t":"2026-10-02T15:00:00Z","v":131625,"vw":36.845579},{"c":36.915,"h":36.93,"l":36.7,"n":1001,"o":36.85,"t":"2026-10-02T15:15:00Z","v":51719,"vw":36.802804},{"c":37.04,"h":37.06,"l":36.8979,"n":773,"o":36.915,"t":"2026-10-02T15:30:00Z","v":38878,"vw":36.989811},{"c":36.845,"h":37.13,"l":36.805,"n":1109,"o":37.04,"t":"2026-10-02T15:45:00Z","v":66252,"vw":37.04435},{"c":37.045,"h":37.085,"l":36.83,"n":731,"o":36.8675,"t":"2026-10-02T16:00:00Z","v":32319,"vw":36.998958},{"c":36.945,"h":37.11,"l":36.93,"n":970,"o":37.045,"t":"2026-10-02T16:15:00Z","v":59355,"vw":37.040767},{"c":36.915,"h":37,"l":36.91,"n":755,"o":36.94,"t":"2026-10-02T16:30:00Z","v":29167,"vw":36.952309},{"c":37.01,"h":37.07,"l":36.925,"n":713,"o":36.925,"t":"2026-10-02T16:45:00Z","v":27597,"vw":37.019159},{"c":36.98,"h":37.07,"l":36.97,"n":621,"o":37.015,"t":"2026-10-02T17:00:00Z","v":28136,"vw":37.022443},{"c":36.88,"h":37.03,"l":36.87,"n":761,"o":36.99,"t":"2026-10-02T17:15:00Z","v":41205,"vw":36.956238},{"c":36.96,"h":36.965,"l":36.88,"n":591,"o":36.88,"t":"2026-10-02T17:30:00Z","v":30868,"vw":36.935343},{"c":36.932,"h":37.01,"l":36.88,"n":665,"o":36.96,"t":"2026-10-02T17:45:00Z","v":23835,"vw":36.946227},{"c":36.959,"h":36.969,"l":36.87,"n":683,"o":36.955,"t":"2026-10-02T18:00:00Z","v":33833,"vw":36.918983},{"c":37.03,"h":37.09,"l":36.915,"n":796,"o":36.95,"t":"2026-10-02T18:15:00Z","v":39188,"vw":36.996502},{"c":36.875,"h":37.01,"l":36.875,"n":843,"o":37.01,"t":"2026-10-02T18:30:00Z","v":41042,"vw":36.945701},{"c":36.895,"h":36.91,"l":36.87,"n":972,"o":36.88,"t":"2026-10-02T18:45:00Z","v":80609,"vw":36.891017},{"c":37.02,"h":37.04,"l":36.88,"n":1026,"o":36.9,"t":"2026-10-02T19:00:00Z","v":62742,"vw":36.942159},{"c":36.96,"h":37.04,"l":36.92,"n":923,"o":37.02,"t":"2026-10-02T19:15:00Z","v":48738,"vw":36.971285},{"c":37,"h":37.09,"l":36.94,"n":1358,"o":36.96,"t":"2026-10-02T19:30:00Z","v":78896,"vw":37.000229},{"c":36.86,"h":37.08,"l":36.66,"n":4335,"o":37,"t":"2026-10-02T19:45:00Z","v":390457,"vw":36.836487},{"c":36.91,"h":36.91,"l":36.85,"n":54,"o":36.85,"t":"2026-10-02T20:00:00Z","v":400686,"vw":36.850016},{"c":36.98,"h":36.98,"l":36.98,"n":1,"o":36.98,"t":"2026-10-02T22:30:00Z","v":400,"vw":36.98},{"c":37.61,"h":37.85,"l":37.18,"n":14,"o":37.18,"t":"2026-10-05T08:00:00Z","v":1159,"vw":37.548627},{"c":37.04,"h":37.04,"l":37.04,"n":25,"o":37.04,"t":"2026-10-05T10:30:00Z","v":321,"vw":37.04},{"c":37.25,"h":37.25,"l":37.25,"n":1,"o":37.25,"t":"2026-10-05T11:00:00Z","v":108,"vw":37.25},{"c":37.1,"h":37.1,"l":37.1,"n":1,"o":37.1,"t":"2026-10-05T11:45:00Z","v":100,"vw":37.1},{"c":37.22,"h":37.43,"l":37.12,"n":8,"o":37.12,"t":"2026-10-05T12:00:00Z","v":884,"vw":37.253924},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-05T12:15:00Z","v":100,"vw":37.3},{"c":37.3,"h":37.3,"l":37.19,"n":8,"o":37.2,"t":"2026-10-05T13:00:00Z","v":800,"vw":37.24032},{"c":37.25,"h":37.25,"l":36.87,"n":19,"o":37.25,"t":"2026-10-05T13:15:00Z","v":1950,"vw":37.088792},{"c":37.89,"h":37.95,"l":36.8,"n":2262,"o":36.96,"t":"2026-10-05T13:30:00Z","v":323882,"vw":37.417795},{"c":38.17,"h":38.33,"l":37.69,"n":2401,"o":37.9302,"t":"2026-10-05T13:45:00Z","v":149496,"vw":38.008251},{"c":38.16,"h":38.41,"l":37.9301,"n":1942,"o":38.17,"t":"2026-10-05T14:00:00Z","v":127552,"vw":38.217617},{"c":38.1,"h":38.37,"l":37.98,"n":1431,"o":38.16,"t":"2026-10-05T14:15:00Z","v":87064,"vw":38.214198},{"c":38.175,"h":38.24,"l":37.96,"n":1661,"o":38.0875,"t":"2026-10-05T14:30:00Z","v":86712,"vw":38.067054},{"c":38.31,"h":38.41,"l":37.99,"n":1202,"o":38.18,"t":"2026-10-05T14:45:00Z","v":65628,"vw":38.237455},{"c":38.39,"h":38.46,"l":38.235,"n":1292,"o":38.3,"t":"2026-10-05T15:00:00Z","v":62731,"vw":38.349279},{"c":38.15,"h":38.46,"l":38.08,"n":1745,"o":38.3653,"t":"2026-10-05T15:15:00Z","v":77396,"vw":38.301291},{"c":38.145,"h":38.215,"l":37.96,"n":1229,"o":38.17,"t":"2026-10-05T15:30:00Z","v":62024,"vw":38.117008},{"c":38.215,"h":38.235,"l":38.08,"n":1173,"o":38.155,"t":"2026-10-05T15:45:00Z","v":56892,"vw":38.162394},{"c":38.12,"h":38.29,"l":38.12,"n":1004,"o":38.215,"t":"2026-10-05T16:00:00Z","v":54344,"vw":38.221683},{"c":38.07,"h":38.14,"l":37.8842,"n":1072,"o":38.13,"t":"2026-10-05T16:15:00Z","v":72804,"vw":38.00851},{"c":37.945,"h":38.13,"l":37.93,"n":928,"o":38.045,"t":"2026-10-05T16:30:00Z","v":48845,"vw":38.036462},{"c":37.87,"h":37.97,"l":37.86,"n":874,"o":37.945,"t":"2026-10-05T16:45:00Z","v":40102,"vw":37.911073},{"c":37.95,"h":38.03,"l":37.82,"n":798,"o":37.86,"t":"2026-10-05T17:00:00Z","v":37020,"vw":37.947237},{"c":37.96,"h":37.97,"l":37.89,"n":739,"o":37.95,"t":"2026-10-05T17:15:00Z","v":36294,"vw":37.932669},{"c":38.02,"h":38.135,"l":37.94,"n":1234,"o":37.96,"t":"2026-10-05T17:30:00Z","v":64149,"vw":38.029424},{"c":38.115,"h":38.12,"l":38.02,"n":924,"o":38.02,"t":"2026-10-05T17:45:00Z","v":37187,"vw":38.080759},{"c":38.11,"h":38.18,"l":38.01,"n":1220,"o":38.1,"t":"2026-10-05T18:00:00Z","v":99284,"vw":38.078299},{"c":38.34,"h":38.415,"l":38.11,"n":1637,"o":38.13,"t":"2026-10-05T18:15:00Z","v":90525,"vw":38.25319},{"c":38.69,"h":38.72,"l":38.335,"n":1664,"o":38.34,"t":"2026-10-05T18:30:00Z","v":98387,"vw":38.540128},{"c":38.62,"h":38.7,"l":38.56,"n":1913,"o":38.68,"t":"2026-10-05T18:45:00Z","v":122343,"vw":38.625289},{"c":38.5,"h":38.67,"l":38.42,"n":1465,"o":38.62,"t":"2026-10-05T19:00:00Z","v":82011,"vw":38.53589},{"c":38.545,"h":38.57,"l":38.43,"n":1752,"o":38.46,"t":"2026-10-05T19:15:00Z","v":111794,"vw":38.490722},{"c":38.525,"h":38.69,"l":38.49,"n":2432,"o":38.57,"t":"2026-10-05T19:30:00Z","v":171924,"vw":38.580927},{"c":38.54,"h":38.73,"l":38.39,"n":6984,"o":38.51,"t":"2026-10-05T19:45:00Z","v":514693,"vw":38.5152},{"c":39,"h":39,"l":38.51,"n":65,"o":38.56,"t":"2026-10-05T20:00:00Z","v":659579,"vw":38.5102},{"c":38.34,"h":38.63,"l":38.34,"n":3,"o":38.63,"t":"2026-10-05T20:15:00Z","v":600,"vw":38.576296},{"c":38.8977,"h":38.8977,"l":38.8977,"n":1,"o":38.8977,"t":"2026-10-05T22:30:00Z","v":100,"vw":38.8977},{"c":38.9769,"h":38.9769,"l":38.9769,"n":5,"o":38.9769,"t":"2026-10-05T23:30:00Z","v":104,"vw":38.9769},{"c":38.84,"h":39.6226,"l":38.84,"n":4,"o":39.6226,"t":"2026-10-06T08:00:00Z","v":1266,"vw":39.230649},{"c":38.98,"h":38.98,"l":38.98,"n":134,"o":38.98,"t":"2026-10-06T10:00:00Z","v":630,"vw":38.98},{"c":39.15,"h":39.15,"l":39,"n":19,"o":39,"t":"2026-10-06T11:00:00Z","v":1056,"vw":39.113123},{"c":39.32,"h":39.32,"l":39.32,"n":1,"o":39.32,"t":"2026-10-06T11:15:00Z","v":250,"vw":39.32},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-06T11:30:00Z","v":650,"vw":39.3},{"c":39.23,"h":39.23,"l":39.2,"n":2,"o":39.2,"t":"2026-10-06T12:30:00Z","v":400,"vw":39.2225},{"c":39.21,"h":39.23,"l":39.21,"n":9,"o":39.21,"t":"2026-10-06T12:45:00Z","v":640,"vw":39.214348},{"c":39.16,"h":39.2,"l":39.16,"n":7,"o":39.2,"t":"2026-10-06T13:00:00Z","v":1168,"vw":39.194318},{"c":39,"h":39.3,"l":39,"n":15,"o":39.3,"t":"2026-10-06T13:15:00Z","v":1755,"vw":39.114763},{"c":39.328,"h":39.76,"l":38.8,"n":1531,"o":39.06,"t":"2026-10-06T13:30:00Z","v":127814,"vw":39.343383},{"c":39.15,"h":39.55,"l":39.15,"n":1288,"o":39.35,"t":"2026-10-06T13:45:00Z","v":114744,"vw":39.417541},{"c":39.065,"h":39.235,"l":38.61,"n":1870,"o":39.16,"t":"2026-10-06T14:00:00Z","v":104113,"vw":38.87627},{"c":38.95,"h":39.24,"l":38.8701,"n":1094,"o":39.09,"t":"2026-10-06T14:15:00Z","v":82761,"vw":39.077327},{"c":38.87,"h":39.01,"l":38.8,"n":1073,"o":38.935,"t":"2026-10-06T14:30:00Z","v":122378,"vw":38.905739},{"c":38.735,"h":38.94,"l":38.69,"n":1170,"o":38.825,"t":"2026-10-06T14:45:00Z","v":113807,"vw":38.812362},{"c":38.895,"h":38.98,"l":38.55,"n":1283,"o":38.71,"t":"2026-10-06T15:00:00Z","v":62051,"vw":38.762485},{"c":38.82,"h":39.04,"l":38.72,"n":1590,"o":38.91,"t":"2026-10-06T15:15:00Z","v":244889,"vw":38.839015},{"c":39.08,"h":39.095,"l":38.8329,"n":1015,"o":38.85,"t":"2026-10-06T15:30:00Z","v":43508,"vw":38.959622},{"c":38.865,"h":39.17,"l":38.86,"n":1263,"o":39.07,"t":"2026-10-06T15:45:00Z","v":59691,"vw":39.038194},{"c":38.735,"h":38.89,"l":38.655,"n":1374,"o":38.865,"t":"2026-10-06T16:00:00Z","v":78882,"vw":38.738884},{"c":38.81,"h":38.84,"l":38.69,"n":1040,"o":38.75,"t":"2026-10-06T16:15:00Z","v":53222,"vw":38.759176},{"c":38.855,"h":38.9,"l":38.77,"n":1018,"o":38.81,"t":"2026-10-06T16:30:00Z","v":122960,"vw":38.844853},{"c":38.88,"h":38.92,"l":38.75,"n":1048,"o":38.855,"t":"2026-10-06T16:45:00Z","v":50645,"vw":38.836115},{"c":39.02,"h":39.02,"l":38.865,"n":997,"o":38.89,"t":"2026-10-06T17:00:00Z","v":47850,"vw":38.969628},{"c":39,"h":39.09,"l":38.975,"n":1078,"o":39.035,"t":"2026-10-06T17:15:00Z","v":49194,"vw":39.039193},{"c":39.05,"h":39.07,"l":38.8896,"n":1235,"o":38.99,"t":"2026-10-06T17:30:00Z","v":55926,"vw":38.995925},{"c":39.145,"h":39.145,"l":39.0022,"n":926,"o":39.055,"t":"2026-10-06T17:45:00Z","v":41277,"vw":39.079407},{"c":39.03,"h":39.15,"l":39.01,"n":1123,"o":39.15,"t":"2026-10-06T18:00:00Z","v":46645,"vw":39.100785},{"c":39.13,"h":39.2,"l":39.02,"n":1172,"o":39.03,"t":"2026-10-06T18:15:00Z","v":63345,"vw":39.094458},{"c":39.03,"h":39.15,"l":39.03,"n":1146,"o":39.13,"t":"2026-10-06T18:30:00Z","v":56154,"vw":39.083402},{"c":38.98,"h":39.02,"l":38.76,"n":2134,"o":39.02,"t":"2026-10-06T18:45:00Z","v":122325,"vw":38.910607},{"c":39.26,"h":39.4011,"l":38.94,"n":1568,"o":38.96,"t":"2026-10-06T19:00:00Z","v":91447,"vw":39.204909},{"c":39.155,"h":39.28,"l":39.08,"n":1809,"o":39.27,"t":"2026-10-06T19:15:00Z","v":104151,"vw":39.185386},{"c":39.4,"h":39.45,"l":39.14,"n":2733,"o":39.15,"t":"2026-10-06T19:30:00Z","v":170003,"vw":39.345266},{"c":39.46,"h":39.56,"l":39.225,"n":7209,"o":39.39,"t":"2026-10-06T19:45:00Z","v":527994,"vw":39.451663},{"c":39.465,"h":39.465,"l":39.465,"n":40,"o":39.465,"t":"2026-10-06T20:00:00Z","v":511629,"vw":39.465},{"c":39.465,"h":39.465,"l":39.465,"n":1,"o":39.465,"t":"2026-10-06T20:45:00Z","v":2040,"vw":39.465},{"c":38.5,"h":39.39,"l":38.5,"n":2,"o":39.39,"t":"2026-10-06T21:00:00Z","v":200,"vw":38.945},{"c":39.5,"h":39.5,"l":39.5,"n":26,"o":39.5,"t":"2026-10-06T22:00:00Z","v":4000,"vw":39.5},{"c":39.46,"h":39.46,"l":39.46,"n":2,"o":39.46,"t":"2026-10-06T22:30:00Z","v":748,"vw":39.46},{"c":39.5119,"h":39.5119,"l":39.5119,"n":1,"o":39.5119,"t":"2026-10-06T23:15:00Z","v":200,"vw":39.5119},{"c":39.79,"h":39.79,"l":39.79,"n":1,"o":39.79,"t":"2026-10-07T09:00:00Z","v":2557,"vw":39.79},{"c":39.28,"h":39.5,"l":39.28,"n":14,"o":39.5,"t":"2026-10-07T09:15:00Z","v":783,"vw":39.452854},{"c":39.05,"h":39.07,"l":39.05,"n":4,"o":39.07,"t":"2026-10-07T11:00:00Z","v":726,"vw":39.058966},{"c":38.2,"h":38.2,"l":38.2,"n":11,"o":38.2,"t":"2026-10-07T11:45:00Z","v":2557,"vw":38.2},{"c":37.51,"h":37.9719,"l":37.51,"n":2,"o":37.9719,"t":"2026-10-07T12:00:00Z","v":200,"vw":37.74095},{"c":38.06,"h":38.7,"l":38.06,"n":12,"o":38.7,"t":"2026-10-07T12:15:00Z","v":2195,"vw":38.467752},{"c":39.04,"h":39.04,"l":38.85,"n":6,"o":38.85,"t":"2026-10-07T12:30:00Z","v":501,"vw":38.979959},{"c":39,"h":39.03,"l":38.98,"n":21,"o":38.98,"t":"2026-10-07T13:00:00Z","v":4962,"vw":39.000827},{"c":39.17,"h":39.17,"l":39,"n":3,"o":39.02,"t":"2026-10-07T13:15:00Z","v":478,"vw":39.039749},{"c":39.025,"h":39.685,"l":38.6029,"n":1137,"o":39.41,"t":"2026-10-07T13:30:00Z","v":276404,"vw":39.144031},{"c":38.785,"h":38.96,"l":38.33,"n":876,"o":38.96,"t":"2026-10-07T13:45:00Z","v":182749,"vw":38.654122},{"c":38.595,"h":38.86,"l":38.36,"n":916,"o":38.73,"t":"2026-10-07T14:00:00Z","v":55608,"vw":38.603663},{"c":38.825,"h":39.0499,"l":38.58,"n":770,"o":38.58,"t":"2026-10-07T14:15:00Z","v":42038,"vw":38.887946},{"c":38.855,"h":38.99,"l":38.61,"n":744,"o":38.825,"t":"2026-10-07T14:30:00Z","v":35600,"vw":38.802384},{"c":38.75,"h":38.92,"l":38.68,"n":990,"o":38.82,"t":"2026-10-07T14:45:00Z","v":50352,"vw":38.791107},{"c":39.04,"h":39.04,"l":38.7,"n":824,"o":38.75,"t":"2026-10-07T15:00:00Z","v":45663,"vw":38.876586},{"c":39.14,"h":39.16,"l":38.875,"n":786,"o":39,"t":"2026-10-07T15:15:00Z","v":40285,"vw":39.020782},{"c":39.145,"h":39.145,"l":38.935,"n":909,"o":39.125,"t":"2026-10-07T15:30:00Z","v":48156,"vw":39.018665},{"c":39.06,"h":39.155,"l":39,"n":645,"o":39.145,"t":"2026-10-07T15:45:00Z","v":31375,"vw":39.078003},{"c":39.17,"h":39.21,"l":38.95,"n":741,"o":39.04,"t":"2026-10-07T16:00:00Z","v":36036,"vw":39.092013},{"c":39.085,"h":39.22,"l":39.065,"n":647,"o":39.155,"t":"2026-10-07T16:15:00Z","v":33280,"vw":39.154861},{"c":39.19,"h":39.19,"l":39.035,"n":671,"o":39.085,"t":"2026-10-07T16:30:00Z","v":33405,"vw":39.104101},{"c":39.15,"h":39.19,"l":39.08,"n":688,"o":39.19,"t":"2026-10-07T16:45:00Z","v":34720,"vw":39.152821},{"c":39.37,"h":39.37,"l":39.11,"n":946,"o":39.15,"t":"2026-10-07T17:00:00Z","v":72371,"vw":39.231223},{"c":38.995,"h":39.38,"l":38.995,"n":972,"o":39.37,"t":"2026-10-07T17:15:00Z","v":68284,"vw":39.149539},{"c":38.99,"h":39.165,"l":38.9,"n":1050,"o":38.995,"t":"2026-10-07T17:30:00Z","v":69323,"vw":39.054246},{"c":39.115,"h":39.115,"l":38.885,"n":1877,"o":38.99,"t":"2026-10-07T17:45:00Z","v":283668,"vw":38.996902},{"c":39.04,"h":39.195,"l":39.04,"n":991,"o":39.115,"t":"2026-10-07T18:00:00Z","v":50616,"vw":39.138716},{"c":39.02,"h":39.12,"l":38.99,"n":764,"o":39.02,"t":"2026-10-07T18:15:00Z","v":32068,"vw":39.064029},{"c":38.955,"h":39.025,"l":38.89,"n":861,"o":39.025,"t":"2026-10-07T18:30:00Z","v":95569,"vw":38.959647},{"c":38.905,"h":38.95,"l":38.79,"n":1247,"o":38.945,"t":"2026-10-07T18:45:00Z","v":114580,"vw":38.862062},{"c":38.55,"h":38.94,"l":38.55,"n":1401,"o":38.905,"t":"2026-10-07T19:00:00Z","v":107761,"vw":38.750709},{"c":38.49,"h":38.6,"l":38.415,"n":1456,"o":38.54,"t":"2026-10-07T19:15:00Z","v":79000,"vw":38.516792},{"c":38.63,"h":38.78,"l":38.5,"n":1574,"o":38.5,"t":"2026-10-07T19:30:00Z","v":89384,"vw":38.66976},{"c":38.955,"h":38.97,"l":38.61,"n":5077,"o":38.61,"t":"2026-10-07T19:45:00Z","v":351126,"vw":38.869517},{"c":38.99,"h":38.99,"l":38.94,"n":58,"o":38.94,"t":"2026-10-07T20:00:00Z","v":405035,"vw":38.940018},{"c":38.93,"h":38.93,"l":38.93,"n":24,"o":38.93,"t":"2026-10-07T20:15:00Z","v":476,"vw":38.93},{"c":38.63,"h":38.63,"l":38.63,"n":1,"o":38.63,"t":"2026-10-07T23:15:00Z","v":500,"vw":38.63},{"c":38.74,"h":38.74,"l":38.74,"n":25,"o":38.74,"t":"2026-10-08T10:30:00Z","v":225,"vw":38.74},{"c":38.71,"h":38.71,"l":38.71,"n":2,"o":38.71,"t":"2026-10-08T11:30:00Z","v":135,"vw":38.71},{"c":38.7,"h":38.73,"l":38.7,"n":27,"o":38.7,"t":"2026-10-08T11:45:00Z","v":900,"vw":38.712783},{"c":38.99,"h":38.99,"l":38.99,"n":2,"o":38.99,"t":"2026-10-08T13:15:00Z","v":200,"vw":38.99},{"c":39.41,"h":39.6725,"l":38.79,"n":897,"o":38.99,"t":"2026-10-08T13:30:00Z","v":85089,"vw":39.319519},{"c":39.775,"h":39.9,"l":39.235,"n":990,"o":39.49,"t":"2026-10-08T13:45:00Z","v":67325,"vw":39.637125},{"c":39.275,"h":39.8125,"l":39.255,"n":1238,"o":39.65,"t":"2026-10-08T14:00:00Z","v":88958,"vw":39.553444},{"c":39.75,"h":39.79,"l":39.275,"n":974,"o":39.275,"t":"2026-10-08T14:15:00Z","v":48204,"vw":39.601073},{"c":39.871,"h":39.93,"l":39.715,"n":894,"o":39.715,"t":"2026-10-08T14:30:00Z","v":41412,"vw":39.832019},{"c":39.745,"h":39.99,"l":39.62,"n":1306,"o":39.93,"t":"2026-10-08T14:45:00Z","v":85492,"vw":39.766431},{"c":39.6,"h":39.76,"l":39.525,"n":1427,"o":39.745,"t":"2026-10-08T15:00:00Z","v":93946,"vw":39.653026},{"c":39.605,"h":39.65,"l":39.49,"n":973,"o":39.605,"t":"2026-10-08T15:15:00Z","v":47252,"vw":39.596352},{"c":39.6,"h":39.66,"l":39.49,"n":1175,"o":39.605,"t":"2026-10-08T15:30:00Z","v":64297,"vw":39.586325},{"c":39.65,"h":39.78,"l":39.54,"n":1534,"o":39.61,"t":"2026-10-08T15:45:00Z","v":111584,"vw":39.661479},{"c":39.57,"h":39.6855,"l":39.53,"n":849,"o":39.64,"t":"2026-10-08T16:00:00Z","v":51052,"vw":39.600283},{"c":39.7,"h":39.745,"l":39.562,"n":1151,"o":39.6,"t":"2026-10-08T16:15:00Z","v":65646,"vw":39.660374},{"c":39.575,"h":39.77,"l":39.51,"n":1091,"o":39.715,"t":"2026-10-08T16:30:00Z","v":79789,"vw":39.664888},{"c":39.52,"h":39.73,"l":39.38,"n":1330,"o":39.56,"t":"2026-10-08T16:45:00Z","v":66729,"vw":39.517207},{"c":39.84,"h":39.84,"l":39.4965,"n":962,"o":39.5,"t":"2026-10-08T17:00:00Z","v":56301,"vw":39.654555},{"c":39.505,"h":39.92,"l":39.4001,"n":1347,"o":39.82,"t":"2026-10-08T17:15:00Z","v":99775,"vw":39.723381},{"c":39.795,"h":39.88,"l":39.525,"n":1303,"o":39.525,"t":"2026-10-08T17:30:00Z","v":68922,"vw":39.752866},{"c":39.765,"h":39.85,"l":39.73,"n":1070,"o":39.81,"t":"2026-10-08T17:45:00Z","v":45003,"vw":39.793763},{"c":39.77,"h":39.84,"l":39.65,"n":929,"o":39.78,"t":"2026-10-08T18:00:00Z","v":45667,"vw":39.752668},{"c":39.95,"h":40.07,"l":39.775,"n":1569,"o":39.775,"t":"2026-10-08T18:15:00Z","v":118383,"vw":39.968158},{"c":39.5624,"h":39.97,"l":39.525,"n":1328,"o":39.95,"t":"2026-10-08T18:30:00Z","v":104632,"vw":39.73097},{"c":39.64,"h":39.64,"l":39.49,"n":1141,"o":39.5301,"t":"2026-10-08T18:45:00Z","v":48493,"vw":39.554766},{"c":37.75,"h":39.76,"l":37.4549,"n":10754,"o":39.65,"t":"2026-10-08T19:00:00Z","v":844874,"vw":38.452402},{"c":38.42,"h":38.68,"l":37.65,"n":3445,"o":37.71,"t":"2026-10-08T19:15:00Z","v":244470,"vw":38.288523},{"c":38.93,"h":38.98,"l":38.28,"n":2745,"o":38.38,"t":"2026-10-08T19:30:00Z","v":138428,"vw":38.608037},{"c":39.01,"h":39.16,"l":38.76,"n":5181,"o":38.92,"t":"2026-10-08T19:45:00Z","v":351298,"vw":39.015192},{"c":39.6125,"h":39.6125,"l":39.01,"n":50,"o":39.01,"t":"2026-10-08T20:00:00Z","v":1360006,"vw":39.010113},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-10-09T11:00:00Z","v":300,"vw":39.7},{"c":39.46,"h":39.46,"l":39.46,"n":12,"o":39.46,"t":"2026-10-09T11:15:00Z","v":132,"vw":39.46},{"c":39.34,"h":40,"l":39.12,"n":1175,"o":39.12,"t":"2026-10-09T13:30:00Z","v":351404,"vw":39.556596},{"c":40.07,"h":40.07,"l":39.01,"n":1008,"o":39.19,"t":"2026-10-09T13:45:00Z","v":71249,"vw":39.574898},{"c":39.83,"h":40.09,"l":39.505,"n":1207,"o":40.04,"t":"2026-10-09T14:00:00Z","v":182860,"vw":39.849181},{"c":39.51,"h":39.8041,"l":39.45,"n":888,"o":39.8,"t":"2026-10-09T14:15:00Z","v":55676,"vw":39.537212},{"c":39.57,"h":39.73,"l":39.54,"n":988,"o":39.545,"t":"2026-10-09T14:30:00Z","v":54098,"vw":39.61789},{"c":39.93,"h":40.005,"l":39.43,"n":1578,"o":39.53,"t":"2026-10-09T14:45:00Z","v":177544,"vw":39.779421},{"c":40.06,"h":40.12,"l":39.8,"n":1479,"o":39.92,"t":"2026-10-09T15:00:00Z","v":107976,"vw":39.970459},{"c":40.05,"h":40.245,"l":39.9479,"n":2181,"o":40.02,"t":"2026-10-09T15:15:00Z","v":133594,"vw":40.108918},{"c":40.05,"h":40.32,"l":39.98,"n":1446,"o":40.1,"t":"2026-10-09T15:30:00Z","v":275793,"vw":40.067731},{"c":40.215,"h":40.32,"l":40.02,"n":1573,"o":40.055,"t":"2026-10-09T15:45:00Z","v":274885,"vw":40.172684},{"c":40.58,"h":40.62,"l":40.1,"n":1054,"o":40.215,"t":"2026-10-09T16:00:00Z","v":121214,"vw":40.278285},{"c":40.89,"h":40.95,"l":40.57,"n":1349,"o":40.575,"t":"2026-10-09T16:15:00Z","v":126136,"vw":40.724803},{"c":40.92,"h":41,"l":40.76,"n":1286,"o":40.86,"t":"2026-10-09T16:30:00Z","v":83002,"vw":40.900103},{"c":41.005,"h":41.095,"l":40.82,"n":1161,"o":40.9157,"t":"2026-10-09T16:45:00Z","v":72106,"vw":40.997138},{"c":40.905,"h":41,"l":40.87,"n":704,"o":40.98,"t":"2026-10-09T17:00:00Z","v":33603,"vw":40.940104},{"c":40.915,"h":40.94,"l":40.81,"n":855,"o":40.94,"t":"2026-10-09T17:15:00Z","v":56461,"vw":40.875044},{"c":40.98,"h":40.98,"l":40.79,"n":1106,"o":40.92,"t":"2026-10-09T17:30:00Z","v":83186,"vw":40.878873},{"c":40.97,"h":41.06,"l":40.94,"n":1525,"o":40.97,"t":"2026-10-09T17:45:00Z","v":161003,"vw":41.001366},{"c":40.78,"h":40.99,"l":40.78,"n":796,"o":40.97,"t":"2026-10-09T18:00:00Z","v":44334,"vw":40.887309},{"c":40.915,"h":40.945,"l":40.78,"n":1191,"o":40.78,"t":"2026-10-09T18:15:00Z","v":119731,"vw":40.877834},{"c":41.105,"h":41.16,"l":40.91,"n":1998,"o":40.915,"t":"2026-10-09T18:30:00Z","v":178875,"vw":41.012891},{"c":41.15,"h":41.21,"l":41.06,"n":1050,"o":41.105,"t":"2026-10-09T18:45:00Z","v":64010,"vw":41.134211},{"c":40.99,"h":41.25,"l":40.91,"n":1879,"o":41.17,"t":"2026-10-09T19:00:00Z","v":123847,"vw":41.085686},{"c":40.9364,"h":41.115,"l":40.92,"n":1851,"o":40.99,"t":"2026-10-09T19:15:00Z","v":129632,"vw":41.020247},{"c":41.15,"h":41.2,"l":40.92,"n":3363,"o":40.935,"t":"2026-10-09T19:30:00Z","v":604373,"vw":41.07922},{"c":41.585,"h":41.61,"l":40.975,"n":9366,"o":41.15,"t":"2026-10-09T19:45:00Z","v":708390,"vw":41.405102},{"c":41.6,"h":41.6,"l":41.52,"n":91,"o":41.59,"t":"2026-10-09T20:00:00Z","v":614708,"vw":41.589976},{"c":41.6212,"h":41.6212,"l":41.6212,"n":1,"o":41.6212,"t":"2026-10-09T20:45:00Z","v":100,"vw":41.6212},{"c":42.2577,"h":42.2577,"l":42.2577,"n":1,"o":42.2577,"t":"2026-10-09T21:45:00Z","v":100,"vw":42.2577},{"c":41.58,"h":41.58,"l":41.58,"n":1,"o":41.58,"t":"2026-10-09T22:30:00Z","v":100,"vw":41.58},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-09T23:30:00Z","v":100,"vw":41.8},{"c":41.8,"h":41.81,"l":41.8,"n":4,"o":41.81,"t":"2026-10-09T23:45:00Z","v":342,"vw":41.802941},{"c":42.3,"h":42.3,"l":42.3,"n":2,"o":42.3,"t":"2026-10-12T08:45:00Z","v":232,"vw":42.3},{"c":41.72,"h":41.72,"l":41.72,"n":1,"o":41.72,"t":"2026-10-12T11:15:00Z","v":100,"vw":41.72},{"c":41.9616,"h":41.9616,"l":41.9616,"n":1,"o":41.9616,"t":"2026-10-12T11:30:00Z","v":120,"vw":41.9616},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-10-12T11:45:00Z","v":400,"vw":41.99},{"c":41.98,"h":41.98,"l":41.98,"n":20,"o":41.98,"t":"2026-10-12T12:30:00Z","v":746,"vw":41.98},{"c":42.1,"h":42.1,"l":42,"n":6,"o":42,"t":"2026-10-12T12:45:00Z","v":496,"vw":42.062696},{"c":42.2,"h":42.2,"l":42.2,"n":4,"o":42.2,"t":"2026-10-12T13:15:00Z","v":132,"vw":42.2},{"c":42.28,"h":42.69,"l":42.02,"n":1727,"o":42.45,"t":"2026-10-12T13:30:00Z","v":156296,"vw":42.353591},{"c":42.075,"h":42.41,"l":41.78,"n":1035,"o":42.31,"t":"2026-10-12T13:45:00Z","v":100988,"vw":42.150807},{"c":41.395,"h":42.19,"l":41.365,"n":1383,"o":42.075,"t":"2026-10-12T14:00:00Z","v":62280,"vw":41.742991},{"c":41.585,"h":41.8063,"l":41.405,"n":1150,"o":41.405,"t":"2026-10-12T14:15:00Z","v":64579,"vw":41.608313},{"c":41.38,"h":41.71,"l":41.2,"n":1258,"o":41.61,"t":"2026-10-12T14:30:00Z","v":56057,"vw":41.394463},{"c":41.405,"h":41.62,"l":41.37,"n":1081,"o":41.4,"t":"2026-10-12T14:45:00Z","v":50753,"vw":41.493753},{"c":41.24,"h":41.495,"l":41.24,"n":1302,"o":41.435,"t":"2026-10-12T15:00:00Z","v":96796,"vw":41.418529},{"c":41.48,"h":41.54,"l":41.25,"n":888,"o":41.27,"t":"2026-10-12T15:15:00Z","v":45335,"vw":41.401032},{"c":41.435,"h":41.5,"l":41.365,"n":1098,"o":41.48,"t":"2026-10-12T15:30:00Z","v":44885,"vw":41.431335},{"c":41.415,"h":41.56,"l":41.365,"n":984,"o":41.45,"t":"2026-10-12T15:45:00Z","v":43539,"vw":41.493787},{"c":41.465,"h":41.49,"l":41.34,"n":972,"o":41.4211,"t":"2026-10-12T16:00:00Z","v":42646,"vw":41.429923},{"c":41.375,"h":41.4651,"l":41.34,"n":864,"o":41.46,"t":"2026-10-12T16:15:00Z","v":42792,"vw":41.39409},{"c":41.32,"h":41.51,"l":41.28,"n":996,"o":41.375,"t":"2026-10-12T16:30:00Z","v":61908,"vw":41.373323},{"c":41.26,"h":41.35,"l":41.16,"n":891,"o":41.315,"t":"2026-10-12T16:45:00Z","v":40764,"vw":41.23139},{"c":40.93,"h":41.33,"l":40.93,"n":992,"o":41.26,"t":"2026-10-12T17:00:00Z","v":49363,"vw":41.210704},{"c":41.095,"h":41.23,"l":40.92,"n":815,"o":40.93,"t":"2026-10-12T17:15:00Z","v":67935,"vw":41.061089},{"c":41.11,"h":41.15,"l":40.99,"n":726,"o":41.13,"t":"2026-10-12T17:30:00Z","v":34711,"vw":41.072684},{"c":40.905,"h":41.14,"l":40.905,"n":959,"o":41.1,"t":"2026-10-12T17:45:00Z","v":47957,"vw":41.046955},{"c":41.01,"h":41.1,"l":40.91,"n":930,"o":40.94,"t":"2026-10-12T18:00:00Z","v":50310,"vw":41.022199},{"c":40.83,"h":41.06,"l":40.714,"n":1157,"o":41.01,"t":"2026-10-12T18:15:00Z","v":60716,"vw":40.854881},{"c":40.96,"h":40.96,"l":40.72,"n":932,"o":40.815,"t":"2026-10-12T18:30:00Z","v":65599,"vw":40.817991},{"c":41.085,"h":41.15,"l":40.96,"n":1107,"o":40.96,"t":"2026-10-12T18:45:00Z","v":53320,"vw":41.085692},{"c":41.235,"h":41.245,"l":41.065,"n":1318,"o":41.085,"t":"2026-10-12T19:00:00Z","v":68703,"vw":41.162411},{"c":40.985,"h":41.235,"l":40.915,"n":1180,"o":41.235,"t":"2026-10-12T19:15:00Z","v":59272,"vw":41.055568},{"c":40.9,"h":41,"l":40.83,"n":1434,"o":40.985,"t":"2026-10-12T19:30:00Z","v":87411,"vw":40.915988},{"c":40.78,"h":41.09,"l":40.74,"n":5398,"o":40.88,"t":"2026-10-12T19:45:00Z","v":373808,"vw":40.845318},{"c":40.77,"h":40.77,"l":40.77,"n":42,"o":40.77,"t":"2026-10-12T20:00:00Z","v":360056,"vw":40.77},{"c":40.65,"h":40.67,"l":40.3,"n":42,"o":40.3,"t":"2026-10-13T09:00:00Z","v":1193,"vw":40.587982},{"c":40.8,"h":41,"l":40.8,"n":17,"o":41,"t":"2026-10-13T09:15:00Z","v":367,"vw":40.904451},{"c":40.8,"h":42.28,"l":40.8,"n":12,"o":42.28,"t":"2026-10-13T09:45:00Z","v":676,"vw":41.29275},{"c":41,"h":41.05,"l":40.95,"n":29,"o":40.95,"t":"2026-10-13T10:00:00Z","v":542,"vw":40.993668},{"c":40.49,"h":40.49,"l":40.34,"n":24,"o":40.34,"t":"2026-10-13T11:00:00Z","v":584,"vw":40.383988},{"c":40.49,"h":40.49,"l":40.49,"n":2,"o":40.49,"t":"2026-10-13T11:15:00Z","v":110,"vw":40.49},{"c":40.6,"h":40.6,"l":40.6,"n":1,"o":40.6,"t":"2026-10-13T12:00:00Z","v":117,"vw":40.6},{"c":40.48,"h":40.48,"l":40.48,"n":5,"o":40.48,"t":"2026-10-13T12:30:00Z","v":210,"vw":40.48},{"c":42.04,"h":42.08,"l":40.34,"n":1633,"o":40.41,"t":"2026-10-13T13:30:00Z","v":126691,"vw":41.514517},{"c":42.145,"h":42.19,"l":41.92,"n":1471,"o":42.05,"t":"2026-10-13T13:45:00Z","v":103076,"vw":42.055571},{"c":41.905,"h":42.14,"l":41.77,"n":1277,"o":42.12,"t":"2026-10-13T14:00:00Z","v":63659,"vw":41.972654},{"c":41.665,"h":41.93,"l":41.61,"n":1040,"o":41.855,"t":"2026-10-13T14:15:00Z","v":47248,"vw":41.78754},{"c":41.26,"h":41.67,"l":41.2011,"n":994,"o":41.665,"t":"2026-10-13T14:30:00Z","v":43767,"vw":41.396257},{"c":41.15,"h":41.35,"l":41.11,"n":956,"o":41.29,"t":"2026-10-13T14:45:00Z","v":40699,"vw":41.222323},{"c":41.5,"h":41.535,"l":41.14,"n":1010,"o":41.17,"t":"2026-10-13T15:00:00Z","v":51734,"vw":41.295676},{"c":41.66,"h":41.7199,"l":41.39,"n":1051,"o":41.54,"t":"2026-10-13T15:15:00Z","v":102219,"vw":41.522964},{"c":41.61,"h":41.69,"l":41.55,"n":861,"o":41.63,"t":"2026-10-13T15:30:00Z","v":34627,"vw":41.611752},{"c":41.815,"h":41.82,"l":41.57,"n":871,"o":41.625,"t":"2026-10-13T15:45:00Z","v":37595,"vw":41.689336},{"c":41.95,"h":41.96,"l":41.74,"n":933,"o":41.815,"t":"2026-10-13T16:00:00Z","v":46928,"vw":41.861853},{"c":41.99,"h":42.08,"l":41.865,"n":1136,"o":41.955,"t":"2026-10-13T16:15:00Z","v":62077,"vw":41.984402},{"c":41.75,"h":41.99,"l":41.695,"n":873,"o":41.99,"t":"2026-10-13T16:30:00Z","v":39753,"vw":41.809039},{"c":41.745,"h":41.81,"l":41.675,"n":801,"o":41.75,"t":"2026-10-13T16:45:00Z","v":35966,"vw":41.737395},{"c":41.74,"h":41.81,"l":41.71,"n":910,"o":41.8,"t":"2026-10-13T17:00:00Z","v":45082,"vw":41.74859},{"c":41.62,"h":41.74,"l":41.57,"n":768,"o":41.74,"t":"2026-10-13T17:15:00Z","v":42053,"vw":41.634929},{"c":41.62,"h":41.67,"l":41.46,"n":887,"o":41.61,"t":"2026-10-13T17:30:00Z","v":60807,"vw":41.584064},{"c":41.59,"h":41.66,"l":41.51,"n":705,"o":41.66,"t":"2026-10-13T17:45:00Z","v":49778,"vw":41.564687},{"c":41.575,"h":41.71,"l":41.42,"n":899,"o":41.57,"t":"2026-10-13T18:00:00Z","v":49888,"vw":41.545909},{"c":41.445,"h":41.595,"l":41.43,"n":853,"o":41.56,"t":"2026-10-13T18:15:00Z","v":47167,"vw":41.53284},{"c":41.49,"h":41.55,"l":41.44,"n":761,"o":41.45,"t":"2026-10-13T18:30:00Z","v":41001,"vw":41.477532},{"c":41.54,"h":41.615,"l":41.41,"n":1104,"o":41.49,"t":"2026-10-13T18:45:00Z","v":65103,"vw":41.522535},{"c":41.54,"h":41.58,"l":41.4737,"n":1101,"o":41.535,"t":"2026-10-13T19:00:00Z","v":60791,"vw":41.537017},{"c":41.48,"h":41.55,"l":41.405,"n":1313,"o":41.535,"t":"2026-10-13T19:15:00Z","v":73268,"vw":41.474971},{"c":41.63,"h":41.69,"l":41.47,"n":1727,"o":41.48,"t":"2026-10-13T19:30:00Z","v":106227,"vw":41.592974},{"c":41.28,"h":41.65,"l":41.22,"n":5359,"o":41.64,"t":"2026-10-13T19:45:00Z","v":718988,"vw":41.342883},{"c":41.29,"h":41.29,"l":41.29,"n":53,"o":41.29,"t":"2026-10-13T20:00:00Z","v":290909,"vw":41.29},{"c":42.03,"h":42.74,"l":41.69,"n":33,"o":41.89,"t":"2026-10-13T21:00:00Z","v":2588,"vw":42.117132},{"c":43,"h":43,"l":41.94,"n":4,"o":41.94,"t":"2026-10-13T21:15:00Z","v":250,"vw":42.409027},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-10-14T12:30:00Z","v":466,"vw":40.7},{"c":40.43,"h":40.43,"l":40.43,"n":1,"o":40.43,"t":"2026-10-14T13:00:00Z","v":100,"vw":40.43},{"c":39.94,"h":40.51,"l":39.94,"n":27,"o":40.5,"t":"2026-10-14T13:15:00Z","v":1688,"vw":40.3692},{"c":40.72,"h":40.87,"l":39.71,"n":1226,"o":40.14,"t":"2026-10-14T13:30:00Z","v":134692,"vw":40.283082},{"c":40.4,"h":40.88,"l":40.33,"n":1029,"o":40.77,"t":"2026-10-14T13:45:00Z","v":83497,"vw":40.658112},{"c":39.88,"h":40.43,"l":39.66,"n":1402,"o":40.32,"t":"2026-10-14T14:00:00Z","v":85102,"vw":39.977985},{"c":39.82,"h":40.04,"l":39.79,"n":1048,"o":39.86,"t":"2026-10-14T14:15:00Z","v":45414,"vw":39.892321},{"c":39.45,"h":39.92,"l":39.3424,"n":1103,"o":39.77,"t":"2026-10-14T14:30:00Z","v":50039,"vw":39.575645},{"c":39.62,"h":39.69,"l":39.37,"n":1208,"o":39.48,"t":"2026-10-14T14:45:00Z","v":74810,"vw":39.539272},{"c":38.95,"h":39.59,"l":38.87,"n":1377,"o":39.59,"t":"2026-10-14T15:00:00Z","v":75469,"vw":39.063318},{"c":38.815,"h":39.12,"l":38.72,"n":1307,"o":38.9999,"t":"2026-10-14T15:15:00Z","v":82484,"vw":38.916901},{"c":38.625,"h":38.82,"l":38.545,"n":1162,"o":38.79,"t":"2026-10-14T15:30:00Z","v":63278,"vw":38.680036},{"c":38.63,"h":38.815,"l":38.545,"n":806,"o":38.67,"t":"2026-10-14T15:45:00Z","v":28019,"vw":38.659709},{"c":38.71,"h":38.86,"l":38.65,"n":857,"o":38.66,"t":"2026-10-14T16:00:00Z","v":79003,"vw":38.679112},{"c":38.78,"h":38.795,"l":38.6,"n":1114,"o":38.71,"t":"2026-10-14T16:15:00Z","v":78675,"vw":38.696697},{"c":38.885,"h":38.93,"l":38.67,"n":1147,"o":38.75,"t":"2026-10-14T16:30:00Z","v":63398,"vw":38.809695},{"c":38.8,"h":38.96,"l":38.755,"n":796,"o":38.87,"t":"2026-10-14T16:45:00Z","v":26183,"vw":38.859835},{"c":38.76,"h":38.84,"l":38.6773,"n":729,"o":38.785,"t":"2026-10-14T17:00:00Z","v":31140,"vw":38.744996},{"c":38.655,"h":38.855,"l":38.65,"n":1045,"o":38.74,"t":"2026-10-14T17:15:00Z","v":37923,"vw":38.737863},{"c":38.43,"h":38.75,"l":38.405,"n":1134,"o":38.68,"t":"2026-10-14T17:30:00Z","v":57767,"vw":38.546097},{"c":38.52,"h":38.53,"l":38.42,"n":840,"o":38.47,"t":"2026-10-14T17:45:00Z","v":27031,"vw":38.466156},{"c":38.64,"h":38.7,"l":38.47,"n":1218,"o":38.52,"t":"2026-10-14T18:00:00Z","v":62163,"vw":38.56438},{"c":38.51,"h":38.69,"l":38.46,"n":831,"o":38.64,"t":"2026-10-14T18:15:00Z","v":30948,"vw":38.563265},{"c":38.44,"h":38.5,"l":38.41,"n":811,"o":38.5,"t":"2026-10-14T18:30:00Z","v":27943,"vw":38.451989},{"c":38.26,"h":38.45,"l":38.25,"n":1195,"o":38.42,"t":"2026-10-14T18:45:00Z","v":45241,"vw":38.373138},{"c":38.31,"h":38.34,"l":38.19,"n":1226,"o":38.255,"t":"2026-10-14T19:00:00Z","v":44390,"vw":38.243299},{"c":38.57,"h":38.57,"l":38.235,"n":1628,"o":38.31,"t":"2026-10-14T19:15:00Z","v":76278,"vw":38.439487},{"c":38.25,"h":38.6,"l":38.24,"n":1880,"o":38.58,"t":"2026-10-14T19:30:00Z","v":102582,"vw":38.377571},{"c":38.13,"h":38.31,"l":38.08,"n":6446,"o":38.25,"t":"2026-10-14T19:45:00Z","v":526642,"vw":38.170187},{"c":38.12,"h":38.12,"l":38.12,"n":51,"o":38.12,"t":"2026-10-14T20:00:00Z","v":363904,"vw":38.12},{"c":37.69,"h":37.8352,"l":37.69,"n":2,"o":37.8352,"t":"2026-10-14T20:30:00Z","v":1150,"vw":37.740504},{"c":38.13,"h":38.15,"l":38.13,"n":23,"o":38.15,"t":"2026-10-14T21:00:00Z","v":557,"vw":38.144118},{"c":38.12,"h":38.12,"l":38.12,"n":1,"o":38.12,"t":"2026-10-14T22:15:00Z","v":193,"vw":38.12},{"c":38.13,"h":38.13,"l":38.13,"n":1,"o":38.13,"t":"2026-10-14T22:30:00Z","v":170,"vw":38.13},{"c":38.12,"h":38.12,"l":38.12,"n":1,"o":38.12,"t":"2026-10-14T22:45:00Z","v":100,"vw":38.12},{"c":38.2,"h":38.2,"l":37.8794,"n":3,"o":37.8794,"t":"2026-10-14T23:00:00Z","v":308,"vw":37.986267},{"c":37.87,"h":37.87,"l":37.87,"n":1,"o":37.87,"t":"2026-10-15T08:00:00Z","v":147,"vw":37.87},{"c":37.99,"h":37.99,"l":37.99,"n":4,"o":37.99,"t":"2026-10-15T10:00:00Z","v":413,"vw":37.99},{"c":37.6,"h":37.606,"l":37.6,"n":2,"o":37.606,"t":"2026-10-15T11:15:00Z","v":300,"vw":37.604},{"c":37.4773,"h":37.4773,"l":37.4773,"n":1,"o":37.4773,"t":"2026-10-15T11:45:00Z","v":380,"vw":37.4773},{"c":37.39,"h":37.56,"l":37.39,"n":38,"o":37.5,"t":"2026-10-15T12:30:00Z","v":2436,"vw":37.426502},{"c":37.72,"h":37.72,"l":37.15,"n":2,"o":37.15,"t":"2026-10-15T12:45:00Z","v":1495,"vw":37.667385},{"c":37.3,"h":37.5,"l":37.3,"n":99,"o":37.5,"t":"2026-10-15T13:00:00Z","v":10989,"vw":37.388058},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-15T13:15:00Z","v":1000,"vw":37.3},{"c":38.38,"h":38.38,"l":36.5,"n":2645,"o":37.35,"t":"2026-10-15T13:30:00Z","v":248338,"vw":37.69237},{"c":37.91,"h":38.495,"l":37.515,"n":2395,"o":38.37,"t":"2026-10-15T13:45:00Z","v":165230,"vw":38.150615},{"c":38.155,"h":38.46,"l":37.82,"n":2213,"o":37.892,"t":"2026-10-15T14:00:00Z","v":124718,"vw":38.165589},{"c":37.89,"h":38.26,"l":37.79,"n":2010,"o":38.19,"t":"2026-10-15T14:15:00Z","v":98824,"vw":37.934505},{"c":37.99,"h":38.08,"l":37.45,"n":2286,"o":37.89,"t":"2026-10-15T14:30:00Z","v":472223,"vw":37.691501},{"c":38.14,"h":38.27,"l":37.915,"n":1775,"o":37.97,"t":"2026-10-15T14:45:00Z","v":94084,"vw":38.036252},{"c":38.2,"h":38.255,"l":37.96,"n":1969,"o":38.16,"t":"2026-10-15T15:00:00Z","v":92683,"vw":38.123755},{"c":38.095,"h":38.28,"l":38.02,"n":1938,"o":38.2,"t":"2026-10-15T15:15:00Z","v":111661,"vw":38.152826},{"c":37.94,"h":38.1,"l":37.93,"n":1316,"o":38.095,"t":"2026-10-15T15:30:00Z","v":75327,"vw":38.021215},{"c":37.985,"h":38.095,"l":37.86,"n":1478,"o":37.94,"t":"2026-10-15T15:45:00Z","v":72511,"vw":37.978557},{"c":38.01,"h":38.11,"l":37.945,"n":1150,"o":38,"t":"2026-10-15T16:00:00Z","v":54556,"vw":37.998195},{"c":37.99,"h":38.05,"l":37.9011,"n":1257,"o":38.01,"t":"2026-10-15T16:15:00Z","v":58769,"vw":37.980891},{"c":38.26,"h":38.27,"l":37.995,"n":1419,"o":38,"t":"2026-10-15T16:30:00Z","v":93197,"vw":38.151318},{"c":38.24,"h":38.31,"l":38.16,"n":1478,"o":38.26,"t":"2026-10-15T16:45:00Z","v":85464,"vw":38.236825},{"c":38,"h":38.255,"l":37.915,"n":1408,"o":38.25,"t":"2026-10-15T17:00:00Z","v":66816,"vw":38.153367},{"c":38.025,"h":38.045,"l":37.91,"n":1388,"o":38,"t":"2026-10-15T17:15:00Z","v":88485,"vw":37.971833},{"c":37.99,"h":38.135,"l":37.98,"n":1132,"o":38.025,"t":"2026-10-15T17:30:00Z","v":63567,"vw":38.068676},{"c":38.06,"h":38.075,"l":37.86,"n":1480,"o":37.99,"t":"2026-10-15T17:45:00Z","v":89247,"vw":37.92834},{"c":37.95,"h":38.12,"l":37.9,"n":1408,"o":38.065,"t":"2026-10-15T18:00:00Z","v":73764,"vw":37.976994},{"c":38.07,"h":38.08,"l":37.895,"n":1448,"o":37.96,"t":"2026-10-15T18:15:00Z","v":80928,"vw":37.994158},{"c":38.115,"h":38.2,"l":38.07,"n":1427,"o":38.08,"t":"2026-10-15T18:30:00Z","v":322395,"vw":38.140263},{"c":38.4,"h":38.41,"l":38.105,"n":1823,"o":38.11,"t":"2026-10-15T18:45:00Z","v":192517,"vw":38.227196},{"c":38.52,"h":38.53,"l":38.35,"n":1858,"o":38.39,"t":"2026-10-15T19:00:00Z","v":154138,"vw":38.458488},{"c":38.701,"h":38.795,"l":38.495,"n":2018,"o":38.53,"t":"2026-10-15T19:15:00Z","v":185290,"vw":38.629863},{"c":38.96,"h":39.045,"l":38.68,"n":3043,"o":38.7,"t":"2026-10-15T19:30:00Z","v":322927,"vw":38.819941},{"c":39.35,"h":39.375,"l":38.84,"n":8922,"o":38.96,"t":"2026-10-15T19:45:00Z","v":879447,"vw":39.119342},{"c":39.33,"h":39.33,"l":39.32,"n":31,"o":39.32,"t":"2026-10-15T20:00:00Z","v":487309,"vw":39.320005},{"c":39.36,"h":39.36,"l":39.35,"n":4,"o":39.35,"t":"2026-10-15T20:15:00Z","v":1700,"vw":39.358824},{"c":39.14,"h":39.14,"l":39.14,"n":2,"o":39.14,"t":"2026-10-15T20:30:00Z","v":101,"vw":39.14},{"c":39.0823,"h":39.0823,"l":39.0823,"n":1,"o":39.0823,"t":"2026-10-15T20:45:00Z","v":100,"vw":39.0823},{"c":39.1956,"h":39.1956,"l":39.1956,"n":1,"o":39.1956,"t":"2026-10-15T22:15:00Z","v":1000,"vw":39.1956},{"c":39.69,"h":39.71,"l":39.69,"n":6,"o":39.71,"t":"2026-10-16T08:15:00Z","v":614,"vw":39.693279},{"c":39.29,"h":39.29,"l":39.29,"n":1,"o":39.29,"t":"2026-10-16T09:00:00Z","v":100,"vw":39.29},{"c":39.63,"h":39.63,"l":39.63,"n":1,"o":39.63,"t":"2026-10-16T09:15:00Z","v":256,"vw":39.63},{"c":39.35,"h":39.35,"l":39.35,"n":4,"o":39.35,"t":"2026-10-16T09:30:00Z","v":750,"vw":39.35},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-16T10:30:00Z","v":256,"vw":39.58},{"c":39.65,"h":39.65,"l":39.4,"n":2,"o":39.4,"t":"2026-10-16T11:00:00Z","v":1046,"vw":39.578298},{"c":39.66,"h":39.66,"l":39.65,"n":12,"o":39.65,"t":"2026-10-16T11:15:00Z","v":1210,"vw":39.654004},{"c":39.79,"h":39.79,"l":39.79,"n":4,"o":39.79,"t":"2026-10-16T12:15:00Z","v":231,"vw":39.79},{"c":39.45,"h":39.45,"l":39.4,"n":17,"o":39.4,"t":"2026-10-16T12:30:00Z","v":1309,"vw":39.408333},{"c":39.89,"h":39.89,"l":39.51,"n":21,"o":39.51,"t":"2026-10-16T12:45:00Z","v":2049,"vw":39.684526},{"c":39.72,"h":39.8,"l":39.72,"n":3,"o":39.8,"t":"2026-10-16T13:15:00Z","v":332,"vw":39.751515},{"c":38.15,"h":40.145,"l":37.84,"n":4204,"o":39.24,"t":"2026-10-16T13:30:00Z","v":483233,"vw":38.828971},{"c":37.85,"h":38.45,"l":37.51,"n":6906,"o":38.11,"t":"2026-10-16T13:45:00Z","v":690320,"vw":38.027038},{"c":37.965,"h":38.19,"l":37.48,"n":3255,"o":37.85,"t":"2026-10-16T14:00:00Z","v":297951,"vw":37.710872},{"c":37.16,"h":38.13,"l":37.14,"n":2436,"o":37.965,"t":"2026-10-16T14:15:00Z","v":165299,"vw":37.779903},{"c":38.485,"h":38.49,"l":37.2,"n":4503,"o":37.22,"t":"2026-10-16T14:30:00Z","v":418187,"vw":37.734365},{"c":37.78,"h":38.68,"l":37.78,"n":2284,"o":38.485,"t":"2026-10-16T14:45:00Z","v":158606,"vw":38.364762},{"c":37.38,"h":37.84,"l":37.25,"n":6106,"o":37.805,"t":"2026-10-16T15:00:00Z","v":485763,"vw":37.567523},{"c":37.195,"h":37.47,"l":37.05,"n":4499,"o":37.365,"t":"2026-10-16T15:15:00Z","v":376521,"vw":37.247871},{"c":37.1,"h":37.25,"l":36.94,"n":2520,"o":37.195,"t":"2026-10-16T15:30:00Z","v":154197,"vw":37.059968},{"c":36.78,"h":37.09,"l":36.49,"n":3258,"o":37.07,"t":"2026-10-16T15:45:00Z","v":227745,"vw":36.816645},{"c":37.27,"h":37.27,"l":36.74,"n":2089,"o":36.77,"t":"2026-10-16T16:00:00Z","v":121442,"vw":37.02083},{"c":37.17,"h":37.47,"l":37.035,"n":1113,"o":37.28,"t":"2026-10-16T16:15:00Z","v":55738,"vw":37.16929},{"c":37.17,"h":38.48,"l":36.9569,"n":1785,"o":37.13,"t":"2026-10-16T16:30:00Z","v":1650890,"vw":38.43103},{"c":37.115,"h":37.26,"l":36.975,"n":1061,"o":37.17,"t":"2026-10-16T16:45:00Z","v":52683,"vw":37.087953},{"c":36.79,"h":37.155,"l":36.78,"n":1198,"o":37.15,"t":"2026-10-16T17:00:00Z","v":55433,"vw":36.958395},{"c":36.64,"h":36.787,"l":36.5601,"n":1412,"o":36.787,"t":"2026-10-16T17:15:00Z","v":76455,"vw":36.666923},{"c":36.62,"h":36.86,"l":36.615,"n":1405,"o":36.67,"t":"2026-10-16T17:30:00Z","v":71824,"vw":36.743708},{"c":36.7,"h":36.77,"l":36.57,"n":1777,"o":36.63,"t":"2026-10-16T17:45:00Z","v":84218,"vw":36.661395},{"c":36.97,"h":36.99,"l":36.63,"n":1657,"o":36.7,"t":"2026-10-16T18:00:00Z","v":77538,"vw":36.798507},{"c":37.01,"h":37.09,"l":36.9201,"n":1575,"o":36.95,"t":"2026-10-16T18:15:00Z","v":86769,"vw":36.993104},{"c":36.99,"h":37.11,"l":36.97,"n":1393,"o":37,"t":"2026-10-16T18:30:00Z","v":80292,"vw":37.033702},{"c":37.2,"h":37.22,"l":36.95,"n":1642,"o":36.99,"t":"2026-10-16T18:45:00Z","v":97043,"vw":37.068261},{"c":37.31,"h":37.32,"l":37.055,"n":1761,"o":37.21,"t":"2026-10-16T19:00:00Z","v":155066,"vw":37.189576},{"c":37.07,"h":37.3,"l":36.985,"n":2357,"o":37.29,"t":"2026-10-16T19:15:00Z","v":137333,"vw":37.09284},{"c":36.89,"h":37.13,"l":36.855,"n":2954,"o":37.075,"t":"2026-10-16T19:30:00Z","v":189243,"vw":36.976092},{"c":37.18,"h":37.55,"l":36.88,"n":11023,"o":36.88,"t":"2026-10-16T19:45:00Z","v":883933,"vw":37.222332},{"c":37.32,"h":37.33,"l":37.2,"n":48,"o":37.2,"t":"2026-10-16T20:00:00Z","v":1002125,"vw":37.200026},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-16T22:15:00Z","v":100,"vw":37},{"c":37.35,"h":37.35,"l":37.35,"n":1,"o":37.35,"t":"2026-10-19T08:15:00Z","v":100,"vw":37.35},{"c":37.52,"h":37.52,"l":37.52,"n":3,"o":37.52,"t":"2026-10-19T09:00:00Z","v":176,"vw":37.52},{"c":37.59,"h":37.59,"l":37.59,"n":3,"o":37.59,"t":"2026-10-19T11:00:00Z","v":270,"vw":37.59},{"c":37.6,"h":37.6,"l":37.35,"n":59,"o":37.35,"t":"2026-10-19T11:45:00Z","v":6044,"vw":37.432497},{"c":37.6,"h":37.6,"l":37.55,"n":26,"o":37.6,"t":"2026-10-19T12:00:00Z","v":3202,"vw":37.596535},{"c":37.34,"h":37.34,"l":37.34,"n":1,"o":37.34,"t":"2026-10-19T12:15:00Z","v":100,"vw":37.34},{"c":39.16,"h":39.29,"l":37.81,"n":13,"o":37.81,"t":"2026-10-19T13:15:00Z","v":1901,"vw":38.558589},{"c":37.8,"h":38.91,"l":37.67,"n":1414,"o":38,"t":"2026-10-19T13:30:00Z","v":165469,"vw":38.236351},{"c":38.165,"h":38.29,"l":37.72,"n":1433,"o":37.84,"t":"2026-10-19T13:45:00Z","v":86503,"vw":38.001407},{"c":38.105,"h":38.38,"l":37.9,"n":1368,"o":38.16,"t":"2026-10-19T14:00:00Z","v":83805,"vw":38.109876},{"c":38.07,"h":38.15,"l":37.85,"n":1304,"o":38.1,"t":"2026-10-19T14:15:00Z","v":76729,"vw":37.981581},{"c":37.89,"h":38.1,"l":37.83,"n":1347,"o":38.06,"t":"2026-10-19T14:30:00Z","v":73920,"vw":37.935341},{"c":38.3,"h":38.39,"l":37.9,"n":1220,"o":37.9,"t":"2026-10-19T14:45:00Z","v":61410,"vw":38.174249},{"c":38.23,"h":38.47,"l":38.23,"n":1428,"o":38.3,"t":"2026-10-19T15:00:00Z","v":87409,"vw":38.3512},{"c":38.52,"h":38.55,"l":38.25,"n":1407,"o":38.25,"t":"2026-10-19T15:15:00Z","v":74002,"vw":38.348473},{"c":38.6,"h":38.66,"l":38.5,"n":1120,"o":38.55,"t":"2026-10-19T15:30:00Z","v":80671,"vw":38.565642},{"c":38.76,"h":38.82,"l":38.545,"n":1190,"o":38.58,"t":"2026-10-19T15:45:00Z","v":60513,"vw":38.687988},{"c":38.635,"h":38.81,"l":38.54,"n":1068,"o":38.8,"t":"2026-10-19T16:00:00Z","v":61074,"vw":38.647913},{"c":38.595,"h":38.655,"l":38.47,"n":1308,"o":38.635,"t":"2026-10-19T16:15:00Z","v":74692,"vw":38.571218},{"c":38.58,"h":38.595,"l":38.455,"n":1230,"o":38.595,"t":"2026-10-19T16:30:00Z","v":62338,"vw":38.521482},{"c":38.55,"h":38.66,"l":38.49,"n":1009,"o":38.58,"t":"2026-10-19T16:45:00Z","v":48704,"vw":38.57863},{"c":38.95,"h":39,"l":38.49,"n":1548,"o":38.555,"t":"2026-10-19T17:00:00Z","v":104835,"vw":38.662403},{"c":39.035,"h":39.09,"l":38.91,"n":1077,"o":38.95,"t":"2026-10-19T17:15:00Z","v":59831,"vw":39.007152},{"c":38.89,"h":39.04,"l":38.855,"n":1231,"o":39.03,"t":"2026-10-19T17:30:00Z","v":70565,"vw":38.920586},{"c":38.85,"h":38.91,"l":38.77,"n":1226,"o":38.88,"t":"2026-10-19T17:45:00Z","v":61716,"vw":38.824994},{"c":38.77,"h":38.965,"l":38.75,"n":1140,"o":38.86,"t":"2026-10-19T18:00:00Z","v":64173,"vw":38.831358},{"c":38.64,"h":38.86,"l":38.59,"n":1784,"o":38.77,"t":"2026-10-19T18:15:00Z","v":237086,"vw":38.741708},{"c":38.63,"h":38.7,"l":38.58,"n":1290,"o":38.635,"t":"2026-10-19T18:30:00Z","v":94405,"vw":38.6477},{"c":38.745,"h":38.851,"l":38.61,"n":1826,"o":38.63,"t":"2026-10-19T18:45:00Z","v":179452,"vw":38.70896},{"c":38.83,"h":39.07,"l":38.72,"n":1743,"o":38.745,"t":"2026-10-19T19:00:00Z","v":147713,"vw":38.870682},{"c":38.84,"h":38.93,"l":38.81,"n":1986,"o":38.835,"t":"2026-10-19T19:15:00Z","v":150248,"vw":38.855001},{"c":39.08,"h":39.1,"l":38.8,"n":2973,"o":38.84,"t":"2026-10-19T19:30:00Z","v":309442,"vw":38.940659},{"c":38.95,"h":39.22,"l":38.865,"n":7027,"o":39.075,"t":"2026-10-19T19:45:00Z","v":601194,"vw":38.950239},{"c":38.92,"h":38.93,"l":38.92,"n":45,"o":38.93,"t":"2026-10-19T20:00:00Z","v":328696,"vw":38.929995},{"c":38.93,"h":38.93,"l":38.93,"n":1,"o":38.93,"t":"2026-10-19T20:15:00Z","v":41800,"vw":38.93},{"c":38.61,"h":38.94,"l":38.4,"n":13,"o":38.94,"t":"2026-10-20T08:00:00Z","v":1828,"vw":38.780374},{"c":38.85,"h":38.9,"l":38.85,"n":31,"o":38.85,"t":"2026-10-20T12:00:00Z","v":4411,"vw":38.854545},{"c":38.75,"h":39.2,"l":38.75,"n":43,"o":39.2,"t":"2026-10-20T12:15:00Z","v":5523,"vw":39.11809},{"c":38.45,"h":38.45,"l":38.45,"n":1,"o":38.45,"t":"2026-10-20T12:45:00Z","v":100,"vw":38.45},{"c":37.93,"h":39.27,"l":37.885,"n":753,"o":38.48,"t":"2026-10-20T13:30:00Z","v":69242,"vw":38.529375},{"c":38.72,"h":38.72,"l":37.86,"n":707,"o":37.94,"t":"2026-10-20T13:45:00Z","v":38186,"vw":38.449339},{"c":38.885,"h":39.21,"l":38.73,"n":959,"o":38.75,"t":"2026-10-20T14:00:00Z","v":52065,"vw":39.005032},{"c":38.69,"h":39.055,"l":38.64,"n":1525,"o":38.97,"t":"2026-10-20T14:15:00Z","v":79723,"vw":38.848611},{"c":38.235,"h":38.72,"l":38.14,"n":1394,"o":38.72,"t":"2026-10-20T14:30:00Z","v":86058,"vw":38.322159},{"c":38.525,"h":38.67,"l":38.1811,"n":1201,"o":38.2,"t":"2026-10-20T14:45:00Z","v":59258,"vw":38.380121},{"c":38.55,"h":38.595,"l":38.395,"n":821,"o":38.54,"t":"2026-10-20T15:00:00Z","v":32942,"vw":38.478352},{"c":38.7,"h":38.8,"l":38.51,"n":834,"o":38.52,"t":"2026-10-20T15:15:00Z","v":36645,"vw":38.659676},{"c":38.65,"h":38.715,"l":38.4536,"n":788,"o":38.68,"t":"2026-10-20T15:30:00Z","v":35735,"vw":38.59342},{"c":38.635,"h":38.74,"l":38.52,"n":768,"o":38.61,"t":"2026-10-20T15:45:00Z","v":35124,"vw":38.63277},{"c":38.82,"h":38.9,"l":38.63,"n":569,"o":38.635,"t":"2026-10-20T16:00:00Z","v":23069,"vw":38.77484},{"c":38.95,"h":38.98,"l":38.78,"n":588,"o":38.835,"t":"2026-10-20T16:15:00Z","v":24901,"vw":38.851821},{"c":38.9,"h":38.99,"l":38.88,"n":526,"o":38.95,"t":"2026-10-20T16:30:00Z","v":24799,"vw":38.946478},{"c":38.95,"h":38.97,"l":38.82,"n":499,"o":38.93,"t":"2026-10-20T16:45:00Z","v":24992,"vw":38.891325},{"c":38.85,"h":38.96,"l":38.82,"n":601,"o":38.94,"t":"2026-10-20T17:00:00Z","v":32633,"vw":38.880609},{"c":38.88,"h":38.88,"l":38.745,"n":572,"o":38.82,"t":"2026-10-20T17:15:00Z","v":38036,"vw":38.791057},{"c":38.83,"h":38.96,"l":38.74,"n":545,"o":38.85,"t":"2026-10-20T17:30:00Z","v":23515,"vw":38.877517},{"c":39.06,"h":39.06,"l":38.805,"n":525,"o":38.81,"t":"2026-10-20T17:45:00Z","v":19664,"vw":38.931737},{"c":39.11,"h":39.1687,"l":39.045,"n":663,"o":39.07,"t":"2026-10-20T18:00:00Z","v":28469,"vw":39.121325},{"c":39.12,"h":39.17,"l":39.05,"n":472,"o":39.12,"t":"2026-10-20T18:15:00Z","v":17730,"vw":39.107463},{"c":39,"h":39.11,"l":38.98,"n":629,"o":39.1,"t":"2026-10-20T18:30:00Z","v":25851,"vw":39.036335},{"c":39.1,"h":39.1,"l":38.985,"n":746,"o":38.985,"t":"2026-10-20T18:45:00Z","v":27018,"vw":39.044928},{"c":39.065,"h":39.16,"l":39.05,"n":724,"o":39.14,"t":"2026-10-20T19:00:00Z","v":30235,"vw":39.115917},{"c":39.17,"h":39.225,"l":39.0115,"n":933,"o":39.05,"t":"2026-10-20T19:15:00Z","v":50328,"vw":39.138545},{"c":39.19,"h":39.23,"l":39.12,"n":1244,"o":39.165,"t":"2026-10-20T19:30:00Z","v":64370,"vw":39.182643},{"c":39,"h":39.22,"l":38.985,"n":4262,"o":39.17,"t":"2026-10-20T19:45:00Z","v":284547,"vw":39.093937},{"c":38.99,"h":38.99,"l":38.98,"n":51,"o":38.98,"t":"2026-10-20T20:00:00Z","v":298041,"vw":38.980043},{"c":39.01,"h":39.01,"l":39.01,"n":12,"o":39.01,"t":"2026-10-20T20:30:00Z","v":883,"vw":39.01},{"c":39.36,"h":39.36,"l":39.36,"n":1,"o":39.36,"t":"2026-10-20T23:45:00Z","v":100,"vw":39.36},{"c":39.07,"h":39.07,"l":39.07,"n":1,"o":39.07,"t":"2026-10-21T10:00:00Z","v":199,"vw":39.07},{"c":39.01,"h":39.2,"l":39.01,"n":67,"o":39.05,"t":"2026-10-21T12:45:00Z","v":9473,"vw":39.120172},{"c":38.98,"h":39,"l":38.96,"n":40,"o":39,"t":"2026-10-21T13:00:00Z","v":2295,"vw":38.987401},{"c":39.63,"h":39.91,"l":38.92,"n":841,"o":39.08,"t":"2026-10-21T13:30:00Z","v":81706,"vw":39.494142},{"c":40.005,"h":40.2,"l":39.4401,"n":569,"o":39.74,"t":"2026-10-21T13:45:00Z","v":51884,"vw":40.073847},{"c":40.17,"h":40.28,"l":39.81,"n":876,"o":39.99,"t":"2026-10-21T14:00:00Z","v":60153,"vw":40.13172},{"c":40.5,"h":40.605,"l":40.165,"n":724,"o":40.165,"t":"2026-10-21T14:15:00Z","v":44020,"vw":40.409601},{"c":40.41,"h":40.69,"l":40.26,"n":948,"o":40.445,"t":"2026-10-21T14:30:00Z","v":71788,"vw":40.476338},{"c":40.44,"h":40.5,"l":40.23,"n":649,"o":40.4,"t":"2026-10-21T14:45:00Z","v":42632,"vw":40.379107},{"c":40.6,"h":40.66,"l":40.42,"n":969,"o":40.43,"t":"2026-10-21T15:00:00Z","v":57789,"vw":40.527217},{"c":40.56,"h":40.65,"l":40.45,"n":854,"o":40.62,"t":"2026-10-21T15:15:00Z","v":37880,"vw":40.543754},{"c":40.55,"h":40.7899,"l":40.545,"n":919,"o":40.58,"t":"2026-10-21T15:30:00Z","v":63809,"vw":40.648596},{"c":40.97,"h":40.97,"l":40.565,"n":743,"o":40.57,"t":"2026-10-21T15:45:00Z","v":57106,"vw":40.833825},{"c":40.96,"h":41.14,"l":40.855,"n":956,"o":40.925,"t":"2026-10-21T16:00:00Z","v":74960,"vw":40.964214},{"c":40.85,"h":41.08,"l":40.78,"n":1091,"o":40.965,"t":"2026-10-21T16:15:00Z","v":199808,"vw":40.968905},{"c":40.825,"h":41.01,"l":40.8075,"n":2088,"o":40.85,"t":"2026-10-21T16:30:00Z","v":233524,"vw":40.913538},{"c":41.18,"h":41.22,"l":40.79,"n":1145,"o":40.835,"t":"2026-10-21T16:45:00Z","v":100724,"vw":41.0815},{"c":41.515,"h":41.56,"l":41.1,"n":1223,"o":41.18,"t":"2026-10-21T17:00:00Z","v":138879,"vw":41.265217},{"c":41.37,"h":41.59,"l":41.275,"n":1257,"o":41.51,"t":"2026-10-21T17:15:00Z","v":75947,"vw":41.499809},{"c":41.39,"h":41.67,"l":41.26,"n":1279,"o":41.36,"t":"2026-10-21T17:30:00Z","v":115320,"vw":41.521274},{"c":40.855,"h":41.46,"l":40.825,"n":1484,"o":41.39,"t":"2026-10-21T17:45:00Z","v":97035,"vw":41.103506},{"c":40.62,"h":40.87,"l":40.57,"n":1484,"o":40.82,"t":"2026-10-21T18:00:00Z","v":94079,"vw":40.723362},{"c":40.72,"h":40.75,"l":40.61,"n":986,"o":40.61,"t":"2026-10-21T18:15:00Z","v":187241,"vw":40.700745},{"c":40.71,"h":40.73,"l":40.56,"n":1024,"o":40.71,"t":"2026-10-21T18:30:00Z","v":54877,"vw":40.656139},{"c":40.66,"h":40.87,"l":40.61,"n":1877,"o":40.69,"t":"2026-10-21T18:45:00Z","v":328557,"vw":40.737931},{"c":40.41,"h":40.645,"l":40.26,"n":1777,"o":40.62,"t":"2026-10-21T19:00:00Z","v":114268,"vw":40.406591},{"c":40.29,"h":40.435,"l":40.22,"n":1436,"o":40.39,"t":"2026-10-21T19:15:00Z","v":172503,"vw":40.320137},{"c":40.56,"h":40.61,"l":40.265,"n":1724,"o":40.265,"t":"2026-10-21T19:30:00Z","v":91658,"vw":40.445058},{"c":40.69,"h":40.795,"l":40.42,"n":6208,"o":40.575,"t":"2026-10-21T19:45:00Z","v":529523,"vw":40.647986},{"c":40.67,"h":40.67,"l":40.67,"n":38,"o":40.67,"t":"2026-10-21T20:00:00Z","v":390653,"vw":40.67},{"c":40.27,"h":40.27,"l":40.27,"n":1,"o":40.27,"t":"2026-10-21T23:45:00Z","v":213,"vw":40.27},{"c":40.32,"h":40.32,"l":40.22,"n":13,"o":40.22,"t":"2026-10-22T08:00:00Z","v":550,"vw":40.272941},{"c":40,"h":40,"l":39.99,"n":7,"o":39.99,"t":"2026-10-22T09:00:00Z","v":300,"vw":39.995},{"c":39.45,"h":39.49,"l":39.45,"n":4,"o":39.49,"t":"2026-10-22T10:00:00Z","v":500,"vw":39.461111},{"c":40,"h":40,"l":39.95,"n":9,"o":40,"t":"2026-10-22T11:00:00Z","v":717,"vw":39.984615},{"c":40.48,"h":40.48,"l":40.48,"n":11,"o":40.48,"t":"2026-10-22T11:45:00Z","v":327,"vw":40.48},{"c":40.7,"h":40.7,"l":40.3421,"n":18,"o":40.51,"t":"2026-10-22T12:00:00Z","v":1403,"vw":40.460672},{"c":40.7,"h":40.7,"l":40.57,"n":4,"o":40.57,"t":"2026-10-22T12:15:00Z","v":1039,"vw":40.603265},{"c":40.56,"h":40.57,"l":40.56,"n":2,"o":40.57,"t":"2026-10-22T13:15:00Z","v":300,"vw":40.563333},{"c":40.97,"h":41.31,"l":40.4851,"n":1063,"o":40.8,"t":"2026-10-22T13:30:00Z","v":113304,"vw":40.889213},{"c":40.5,"h":40.95,"l":40.39,"n":685,"o":40.94,"t":"2026-10-22T13:45:00Z","v":43646,"vw":40.585341},{"c":40.44,"h":40.87,"l":40.3684,"n":881,"o":40.55,"t":"2026-10-22T14:00:00Z","v":62657,"vw":40.617671},{"c":40.305,"h":40.6,"l":40.23,"n":659,"o":40.44,"t":"2026-10-22T14:15:00Z","v":33213,"vw":40.382898},{"c":40.69,"h":40.7449,"l":40.1773,"n":865,"o":40.38,"t":"2026-10-22T14:30:00Z","v":45944,"vw":40.419542},{"c":41.225,"h":41.225,"l":40.62,"n":1504,"o":40.69,"t":"2026-10-22T14:45:00Z","v":115743,"vw":40.943791},{"c":41.205,"h":41.21,"l":40.93,"n":2584,"o":41.14,"t":"2026-10-22T15:00:00Z","v":213744,"vw":41.05058},{"c":41.365,"h":41.525,"l":41.19,"n":2617,"o":41.19,"t":"2026-10-22T15:15:00Z","v":163066,"vw":41.372785},{"c":40.9396,"h":41.37,"l":40.92,"n":1691,"o":41.31,"t":"2026-10-22T15:30:00Z","v":106277,"vw":41.113335},{"c":41.325,"h":41.355,"l":40.8301,"n":2402,"o":40.9,"t":"2026-10-22T15:45:00Z","v":178610,"vw":41.095679},{"c":41.695,"h":41.815,"l":41.3,"n":872,"o":41.33,"t":"2026-10-22T16:00:00Z","v":49815,"vw":41.482529},{"c":41.715,"h":41.81,"l":41.62,"n":833,"o":41.75,"t":"2026-10-22T16:15:00Z","v":51517,"vw":41.741192},{"c":41.145,"h":41.66,"l":41.09,"n":1102,"o":41.66,"t":"2026-10-22T16:30:00Z","v":70928,"vw":41.395444},{"c":41.465,"h":41.48,"l":41.03,"n":1987,"o":41.145,"t":"2026-10-22T16:45:00Z","v":200898,"vw":41.128067},{"c":41.38,"h":41.58,"l":41.23,"n":1142,"o":41.44,"t":"2026-10-22T17:00:00Z","v":50624,"vw":41.391951},{"c":41.21,"h":41.38,"l":41.14,"n":866,"o":41.38,"t":"2026-10-22T17:15:00Z","v":44412,"vw":41.274617},{"c":41.405,"h":41.415,"l":41.14,"n":857,"o":41.21,"t":"2026-10-22T17:30:00Z","v":43896,"vw":41.245696},{"c":41.345,"h":41.45,"l":41.26,"n":763,"o":41.37,"t":"2026-10-22T17:45:00Z","v":35368,"vw":41.361575},{"c":41.4375,"h":41.56,"l":41.04,"n":995,"o":41.345,"t":"2026-10-22T18:00:00Z","v":49449,"vw":41.308998},{"c":41.595,"h":41.75,"l":41.38,"n":1252,"o":41.455,"t":"2026-10-22T18:15:00Z","v":65952,"vw":41.603257},{"c":41.65,"h":41.7,"l":41.465,"n":1358,"o":41.615,"t":"2026-10-22T18:30:00Z","v":74437,"vw":41.579919},{"c":41.665,"h":41.71,"l":41.48,"n":1378,"o":41.65,"t":"2026-10-22T18:45:00Z","v":71210,"vw":41.598686},{"c":41.85,"h":41.965,"l":41.41,"n":1468,"o":41.65,"t":"2026-10-22T19:00:00Z","v":207546,"vw":41.570118},{"c":41.9198,"h":41.98,"l":41.8301,"n":1755,"o":41.85,"t":"2026-10-22T19:15:00Z","v":96203,"vw":41.901899},{"c":41.72,"h":41.99,"l":41.7,"n":2334,"o":41.925,"t":"2026-10-22T19:30:00Z","v":136833,"vw":41.852516},{"c":41.99,"h":42.16,"l":41.65,"n":7063,"o":41.73,"t":"2026-10-22T19:45:00Z","v":569349,"vw":41.928937},{"c":42.1,"h":42.1,"l":42,"n":73,"o":42,"t":"2026-10-22T20:00:00Z","v":559217,"vw":42.000123},{"c":42,"h":42.4,"l":42,"n":11,"o":42.12,"t":"2026-10-22T20:15:00Z","v":20333,"vw":42.037135}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.4099597585513077,"strike":52.00201207243461,"iv":0.9117603621730382,"gamma":0.02987625754527163,"theta":-0.05960241448692153,"vega":0.037498390342052317,"rho":0.007025537004405337,"breakevenPct":27.171361502347416},{"delta":0.3,"premium":1.6585470085470084,"strike":48.93162393162393,"iv":0.8276290598290599,"gamma":0.03546410256410256,"theta":-0.059913675213675216,"vega":0.041188888888888886,"rho":0.00846634917188632,"breakevenPct":20.45278795278795},{"delta":0.35,"premium":1.7891176470588235,"strike":46.47843137254902,"iv":0.7143556862745098,"gamma":0.043834117647058815,"theta":-0.05535686274509804,"vega":0.04382588235294118,"rho":0.009993588677403463,"breakevenPct":14.922735760971062},{"delta":0.4,"premium":2.1311555075593955,"strike":45.183585313174945,"iv":0.7037298056155508,"gamma":0.04627149028077754,"theta":-0.05701252699784017,"vega":0.04570626349892009,"rho":0.011378359753860789,"breakevenPct":12.654144811272246},{"delta":0.45,"premium":2.782865168539326,"strike":44.3338683788122,"iv":0.7803072231139647,"gamma":0.04286950240770465,"theta":-0.06466099518459069,"vega":0.046732744783306586,"rho":0.012544636505646679,"breakevenPct":12.182698922265542},{"delta":0.5,"premium":3.290860215053763,"strike":43.215053763440864,"iv":0.7968344086021506,"gamma":0.04227741935483871,"theta":-0.06670860215053763,"vega":0.04717849462365591,"rho":0.013810667523581394,"breakevenPct":10.728366615463395},{"delta":0.55,"premium":4.046902654867257,"strike":42.07079646017699,"iv":0.8528991150442479,"gamma":0.039161946902654864,"theta":-0.07094601769911504,"vega":0.0468283185840708,"rho":0.014893780000044356,"breakevenPct":9.804045512010116},{"delta":0.6,"premium":4.672685185185184,"strike":40.7962962962963,"iv":0.8561925925925925,"gamma":0.038088888888888894,"theta":-0.06966666666666667,"vega":0.045735185185185184,"rho":0.016068776564880233,"breakevenPct":8.259479717813049},{"delta":0.65,"premium":5.365429234338747,"strike":39.538283062645014,"iv":0.8609798143851508,"gamma":0.03630023201856149,"theta":-0.06740626450116009,"vega":0.043776566125290024,"rho":0.017195982536858494,"breakevenPct":6.9136007071041865},{"delta":0.7,"premium":5.657647058823529,"strike":38.47450980392157,"iv":0.783152549019608,"gamma":0.03742039215686274,"theta":-0.05810784313725491,"vega":0.04107098039215687,"rho":0.018626194185351257,"breakevenPct":5.076563958916897},{"delta":0.75,"premium":6.839596273291926,"strike":36.9472049689441,"iv":0.836566149068323,"gamma":0.03204689440993788,"theta":-0.05685745341614907,"vega":0.03765217391304348,"rho":0.019378904609223806,"breakevenPct":4.254288671990527},{"delta":0.8,"premium":8.49515306122449,"strike":35.005102040816325,"iv":0.9242392857142857,"gamma":0.025618877551020408,"theta":-0.05549387755102041,"vega":0.033109693877551014,"rho":0.019760263523910616,"breakevenPct":3.5720359572400384},{"delta":0.85,"premium":8.796519524617997,"strike":34.15280135823429,"iv":0.8093809847198642,"gamma":0.024244482173174875,"theta":-0.041436502546689305,"vega":0.02750848896434635,"rho":0.021189111194667758,"breakevenPct":2.2602878163149835},{"delta":0.9,"premium":11.707003891050583,"strike":30.988326848249027,"iv":0.9494132295719843,"gamma":0.01554630350194552,"theta":-0.03679221789883267,"vega":0.020797276264591432,"rho":0.02058444677505085,"breakevenPct":1.6555493792847937}],"put":[{"delta":0.1,"premium":0.9210505500179493,"strike":27.605252750089747,"iv":1.3853408833527112,"gamma":0.010728041160055,"theta":-0.049138841439444726,"vega":0.020672340591270995,"rho":-0.004099661235771812,"breakevenPct":36.46618523792429},{"delta":0.15,"premium":1.1589217541159527,"strike":32.09541989024127,"iv":1.0988848163498808,"gamma":0.01818104327436272,"theta":-0.05137570124868649,"vega":0.02747873838829158,"rho":-0.005984939558906498,"breakevenPct":26.341671104463543},{"delta":0.2,"premium":1.4675170758929814,"strike":34.70068303571926,"iv":0.9782212631000132,"gamma":0.024472143463848822,"theta":-0.054595845924017505,"vega":0.032958704994894956,"rho":-0.007920553672319449,"breakevenPct":20.87341438136601},{"delta":0.25,"premium":1.8863912627681618,"strike":36.5944480965664,"iv":0.9240211829550833,"gamma":0.028992497546858106,"theta":-0.05860585941365605,"vega":0.03749363768505977,"rho":-0.009906166653529195,"breakevenPct":17.361769443337522},{"delta":0.3,"premium":2.337158469945355,"strike":38.08743169398907,"iv":0.9005322404371585,"gamma":0.032631147540983604,"theta":-0.06228852459016393,"vega":0.04118360655737705,"rho":-0.011922247252014259,"breakevenPct":14.880301847514959},{"delta":0.35,"premium":2.8317142857142854,"strike":39.47428571428571,"iv":0.8802857142857143,"gamma":0.03556514285714286,"theta":-0.06454114285714285,"vega":0.04381142857142857,"rho":-0.013991592378475848,"breakevenPct":12.755782312925176},{"delta":0.4,"premium":2.9499999999999997,"strike":40.81233933161954,"iv":0.7689480719794344,"gamma":0.042580205655527,"theta":-0.058419794344473,"vega":0.0456560411311054,"rho":-0.015781016895030288,"breakevenPct":9.851573019953488},{"delta":0.45,"premium":3.757516703786192,"strike":42.02004454342985,"iv":0.8100202672605791,"gamma":0.041250111358574613,"theta":-0.06304187082405345,"vega":0.04680801781737194,"rho":-0.018079710323960572,"breakevenPct":8.898743238943684},{"delta":0.5,"premium":4.282657657657658,"strike":43.18018018018018,"iv":0.7824585585585586,"gamma":0.04312342342342342,"theta":-0.060992792792792794,"vega":0.04718198198198198,"rho":-0.020169242748615764,"breakevenPct":7.386851136851137},{"delta":0.55,"premium":5.260321100917432,"strike":44.52064220183486,"iv":0.815401376146789,"gamma":0.04096857798165138,"theta":-0.06277775229357797,"vega":0.04678761467889908,"rho":-0.0225973911708872,"breakevenPct":6.523044997815638},{"delta":0.6,"premium":5.859662921348315,"strike":45.65393258426966,"iv":0.7837784269662921,"gamma":0.0415961797752809,"theta":-0.058418876404494384,"vega":0.04564988764044944,"rho":-0.024740060075800797,"breakevenPct":5.251738897806308},{"delta":0.65,"premium":7.525190839694656,"strike":47.56297709923664,"iv":0.8536893129770993,"gamma":0.03657557251908397,"theta":-0.06070801526717558,"vega":0.04374885496183206,"rho":-0.027700799368294633,"breakevenPct":4.67193747728099},{"delta":0.7,"premium":8.062138084632517,"strike":48.60356347438753,"iv":0.7966763919821827,"gamma":0.036798218262806236,"theta":-0.052435412026726066,"vega":0.04107037861915368,"rho":-0.029790710821985308,"breakevenPct":3.472796691059497},{"delta":0.75,"premium":9.67247191011236,"strike":50.543071161048694,"iv":0.8104108614232209,"gamma":0.032924719101123594,"theta":-0.04777940074906366,"vega":0.03738127340823969,"rho":-0.032711482268812174,"breakevenPct":2.689049402532553},{"delta":0.8,"premium":11.708988764044948,"strike":52.88389513108615,"iv":0.8229576779026218,"gamma":0.02828988764044943,"theta":-0.04122509363295879,"vega":0.032559176029962535,"rho":-0.03596127669789539,"breakevenPct":1.964508649901906}]},"raw":{"call":[{"delta":0.25,"premium":1.4099597585513077,"strike":52.00201207243461,"iv":0.9117603621730382,"gamma":0.02987625754527163,"theta":-0.05960241448692153,"vega":0.037498390342052317,"rho":0.007025537004405337,"breakevenPct":27.171361502347416},{"delta":0.3,"premium":1.6585470085470084,"strike":48.93162393162393,"iv":0.8276290598290599,"gamma":0.03546410256410256,"theta":-0.059913675213675216,"vega":0.041188888888888886,"rho":0.00846634917188632,"breakevenPct":20.45278795278795},{"delta":0.35,"premium":1.7891176470588235,"strike":46.47843137254902,"iv":0.7143556862745098,"gamma":0.043834117647058815,"theta":-0.05535686274509804,"vega":0.04382588235294118,"rho":0.009993588677403463,"breakevenPct":14.922735760971062},{"delta":0.4,"premium":2.1311555075593955,"strike":45.183585313174945,"iv":0.7037298056155508,"gamma":0.04627149028077754,"theta":-0.05701252699784017,"vega":0.04570626349892009,"rho":0.011378359753860789,"breakevenPct":12.654144811272246},{"delta":0.45,"premium":2.782865168539326,"strike":44.3338683788122,"iv":0.7803072231139647,"gamma":0.04286950240770465,"theta":-0.06466099518459069,"vega":0.046732744783306586,"rho":0.012544636505646679,"breakevenPct":12.182698922265542},{"delta":0.5,"premium":3.290860215053763,"strike":43.215053763440864,"iv":0.7968344086021506,"gamma":0.04227741935483871,"theta":-0.06670860215053763,"vega":0.04717849462365591,"rho":0.013810667523581394,"breakevenPct":10.728366615463395},{"delta":0.55,"premium":4.046902654867257,"strike":42.07079646017699,"iv":0.8528991150442479,"gamma":0.039161946902654864,"theta":-0.07094601769911504,"vega":0.0468283185840708,"rho":0.014893780000044356,"breakevenPct":9.804045512010116},{"delta":0.6,"premium":4.672685185185184,"strike":40.7962962962963,"iv":0.8561925925925925,"gamma":0.038088888888888894,"theta":-0.06966666666666667,"vega":0.045735185185185184,"rho":0.016068776564880233,"breakevenPct":8.259479717813049},{"delta":0.65,"premium":5.365429234338747,"strike":39.538283062645014,"iv":0.8609798143851508,"gamma":0.03630023201856149,"theta":-0.06740626450116009,"vega":0.043776566125290024,"rho":0.017195982536858494,"breakevenPct":6.9136007071041865},{"delta":0.7,"premium":5.657647058823529,"strike":38.47450980392157,"iv":0.783152549019608,"gamma":0.03742039215686274,"theta":-0.05810784313725491,"vega":0.04107098039215687,"rho":0.018626194185351257,"breakevenPct":5.076563958916897},{"delta":0.75,"premium":6.839596273291926,"strike":36.9472049689441,"iv":0.836566149068323,"gamma":0.03204689440993788,"theta":-0.05685745341614907,"vega":0.03765217391304348,"rho":0.019378904609223806,"breakevenPct":4.254288671990527},{"delta":0.8,"premium":8.49515306122449,"strike":35.005102040816325,"iv":0.9242392857142857,"gamma":0.025618877551020408,"theta":-0.05549387755102041,"vega":0.033109693877551014,"rho":0.019760263523910616,"breakevenPct":3.5720359572400384},{"delta":0.85,"premium":8.796519524617997,"strike":34.15280135823429,"iv":0.8093809847198642,"gamma":0.024244482173174875,"theta":-0.041436502546689305,"vega":0.02750848896434635,"rho":0.021189111194667758,"breakevenPct":2.2602878163149835},{"delta":0.9,"premium":11.707003891050583,"strike":30.988326848249027,"iv":0.9494132295719843,"gamma":0.01554630350194552,"theta":-0.03679221789883267,"vega":0.020797276264591432,"rho":0.02058444677505085,"breakevenPct":1.6555493792847937}],"put":[{"delta":0.1,"premium":0.9210505500179493,"strike":27.605252750089747,"iv":1.3853408833527112,"gamma":0.010728041160055,"theta":-0.049138841439444726,"vega":0.020672340591270995,"rho":-0.004099661235771812,"breakevenPct":36.46618523792429},{"delta":0.15,"premium":1.1589217541159527,"strike":32.09541989024127,"iv":1.0988848163498808,"gamma":0.01818104327436272,"theta":-0.05137570124868649,"vega":0.02747873838829158,"rho":-0.005984939558906498,"breakevenPct":26.341671104463543},{"delta":0.2,"premium":1.4675170758929814,"strike":34.70068303571926,"iv":0.9782212631000132,"gamma":0.024472143463848822,"theta":-0.054595845924017505,"vega":0.032958704994894956,"rho":-0.007920553672319449,"breakevenPct":20.87341438136601},{"delta":0.25,"premium":1.8863912627681618,"strike":36.5944480965664,"iv":0.9240211829550833,"gamma":0.028992497546858106,"theta":-0.05860585941365605,"vega":0.03749363768505977,"rho":-0.009906166653529195,"breakevenPct":17.361769443337522},{"delta":0.3,"premium":2.337158469945355,"strike":38.08743169398907,"iv":0.9005322404371585,"gamma":0.032631147540983604,"theta":-0.06228852459016393,"vega":0.04118360655737705,"rho":-0.011922247252014259,"breakevenPct":14.880301847514959},{"delta":0.35,"premium":2.8317142857142854,"strike":39.47428571428571,"iv":0.8802857142857143,"gamma":0.03556514285714286,"theta":-0.06454114285714285,"vega":0.04381142857142857,"rho":-0.013991592378475848,"breakevenPct":12.755782312925176},{"delta":0.4,"premium":2.9499999999999997,"strike":40.81233933161954,"iv":0.7689480719794344,"gamma":0.042580205655527,"theta":-0.058419794344473,"vega":0.0456560411311054,"rho":-0.015781016895030288,"breakevenPct":9.851573019953488},{"delta":0.45,"premium":3.757516703786192,"strike":42.02004454342985,"iv":0.8100202672605791,"gamma":0.041250111358574613,"theta":-0.06304187082405345,"vega":0.04680801781737194,"rho":-0.018079710323960572,"breakevenPct":8.898743238943684},{"delta":0.5,"premium":4.282657657657658,"strike":43.18018018018018,"iv":0.7824585585585586,"gamma":0.04312342342342342,"theta":-0.060992792792792794,"vega":0.04718198198198198,"rho":-0.020169242748615764,"breakevenPct":7.386851136851137},{"delta":0.55,"premium":5.260321100917432,"strike":44.52064220183486,"iv":0.815401376146789,"gamma":0.04096857798165138,"theta":-0.06277775229357797,"vega":0.04678761467889908,"rho":-0.0225973911708872,"breakevenPct":6.523044997815638},{"delta":0.6,"premium":5.859662921348315,"strike":45.65393258426966,"iv":0.7837784269662921,"gamma":0.0415961797752809,"theta":-0.058418876404494384,"vega":0.04564988764044944,"rho":-0.024740060075800797,"breakevenPct":5.251738897806308},{"delta":0.65,"premium":7.525190839694656,"strike":47.56297709923664,"iv":0.8536893129770993,"gamma":0.03657557251908397,"theta":-0.06070801526717558,"vega":0.04374885496183206,"rho":-0.027700799368294633,"breakevenPct":4.67193747728099},{"delta":0.7,"premium":8.062138084632517,"strike":48.60356347438753,"iv":0.7966763919821827,"gamma":0.036798218262806236,"theta":-0.052435412026726066,"vega":0.04107037861915368,"rho":-0.029790710821985308,"breakevenPct":3.472796691059497},{"delta":0.75,"premium":9.67247191011236,"strike":50.543071161048694,"iv":0.8104108614232209,"gamma":0.032924719101123594,"theta":-0.04777940074906366,"vega":0.03738127340823969,"rho":-0.032711482268812174,"breakevenPct":2.689049402532553},{"delta":0.8,"premium":11.708988764044948,"strike":52.88389513108615,"iv":0.8229576779026218,"gamma":0.02828988764044943,"theta":-0.04122509363295879,"vega":0.032559176029962535,"rho":-0.03596127669789539,"breakevenPct":1.964508649901906}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}