{"symbol":"TRS","url":"https://intraalpha.com/companies/TRS","capturedAt":"2026-10-23T16:42:05.698Z","state":"ready","quote":{"symbol":"TRS","last_price":39.94,"prev_close":39.9,"regular_close":39.94,"change":0.04,"change_pct":0.1003,"regular_change":0.04,"regular_change_pct":0.1003,"extended_change":0,"extended_change_pct":0,"bid":39.88,"ask":39.96,"bid_size":100,"ask_size":100,"volume":83075,"vwap":39.81952,"open":39.88,"high":40.14,"low":39.01,"close":39.94,"trade_count":1912,"last_trade_at":"2026-10-23T16:41:41.819175164Z","last_quote_at":"2026-10-23T16:41:58.90311867Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:02.99271065-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TRS","fetched_at":"2026-10-23T16:42:05.035501+00:00","name":"TriMas Corporation","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PACKAGING & CONTAINERS","country":"USA","description":"TriMas Corporation manufactures and supplies products for the consumer, aerospace and industrial end markets globally. The company is headquartered in Bloomfield Hills, Michigan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1431368000,"ebitda":69340000,"pe_ratio":16.22,"peg_ratio":1.94,"book_value":40.22,"dividend_per_share":0.16,"dividend_yield":0.004,"eps":2.46,"revenue_ttm":664370000,"gross_profit_ttm":141490000,"profit_margin":1.363,"operating_margin_ttm":0.0739,"return_on_assets_ttm":0.0103,"return_on_equity_ttm":0.0774,"quarterly_earnings_growth":-0.097,"quarterly_revenue_growth":0.016,"analyst_target_price":45,"analyst_number":1,"beta":0.609,"fifty_two_week_high":45.39,"fifty_two_week_low":30.34,"fifty_day_ma":38.91,"two_hundred_day_ma":38.54,"shares_outstanding":35873900,"forward_pe":19.34,"price_to_sales":2.155,"price_to_book":0.975,"ev_to_revenue":0.905,"ev_to_ebitda":5.43},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:42:05.035501+00:00"},"optionObservedAt":"2026-10-23T16:33:01.145Z","bars":[{"c":39.1,"h":39.3,"l":39.05,"n":30,"o":39.06,"t":"2026-10-16T13:30:00Z","v":5796,"vw":39.108624},{"c":39.32,"h":39.32,"l":39.32,"n":5,"o":39.32,"t":"2026-10-16T13:45:00Z","v":142,"vw":39.32},{"c":39.15,"h":39.23,"l":39.15,"n":24,"o":39.23,"t":"2026-10-16T14:00:00Z","v":1033,"vw":39.188824},{"c":39.12,"h":39.12,"l":39.12,"n":8,"o":39.12,"t":"2026-10-16T14:05:00Z","v":153,"vw":39.12},{"c":39.485,"h":39.485,"l":39.485,"n":3,"o":39.485,"t":"2026-10-16T14:10:00Z","v":177,"vw":39.485},{"c":39.26,"h":39.26,"l":39.18,"n":16,"o":39.18,"t":"2026-10-16T14:15:00Z","v":451,"vw":39.22},{"c":39.385,"h":39.385,"l":39.37,"n":49,"o":39.37,"t":"2026-10-16T14:25:00Z","v":1376,"vw":39.379},{"c":39.28,"h":39.4,"l":39.27,"n":58,"o":39.4,"t":"2026-10-16T14:35:00Z","v":3650,"vw":39.292963},{"c":39.295,"h":39.295,"l":39.295,"n":3,"o":39.295,"t":"2026-10-16T14:40:00Z","v":279,"vw":39.295},{"c":39.28,"h":39.28,"l":39.28,"n":5,"o":39.28,"t":"2026-10-16T15:10:00Z","v":228,"vw":39.28},{"c":39.4408,"h":39.46,"l":39.4408,"n":6,"o":39.46,"t":"2026-10-16T15:20:00Z","v":417,"vw":39.446133},{"c":39.28,"h":39.28,"l":39.28,"n":11,"o":39.28,"t":"2026-10-16T15:25:00Z","v":237,"vw":39.28},{"c":39.28,"h":39.28,"l":39.28,"n":6,"o":39.28,"t":"2026-10-16T15:30:00Z","v":204,"vw":39.28},{"c":39.33,"h":39.44,"l":39.33,"n":22,"o":39.44,"t":"2026-10-16T15:40:00Z","v":1187,"vw":39.342972},{"c":39.33,"h":39.33,"l":39.33,"n":6,"o":39.33,"t":"2026-10-16T15:45:00Z","v":207,"vw":39.33},{"c":39.44,"h":39.44,"l":39.44,"n":7,"o":39.44,"t":"2026-10-16T15:50:00Z","v":142,"vw":39.44},{"c":39.33,"h":39.44,"l":39.33,"n":20,"o":39.33,"t":"2026-10-16T15:55:00Z","v":1765,"vw":39.336993},{"c":39.18,"h":39.33,"l":39.1,"n":153,"o":39.32,"t":"2026-10-16T16:00:00Z","v":6411,"vw":39.20779},{"c":39.22,"h":39.22,"l":39.22,"n":23,"o":39.22,"t":"2026-10-16T16:05:00Z","v":548,"vw":39.22},{"c":39.3,"h":39.3,"l":39.215,"n":15,"o":39.215,"t":"2026-10-16T16:10:00Z","v":410,"vw":39.257896},{"c":39.32,"h":39.36,"l":39.23,"n":45,"o":39.3,"t":"2026-10-16T16:15:00Z","v":2002,"vw":39.285455},{"c":39.31,"h":39.32,"l":39.31,"n":5,"o":39.32,"t":"2026-10-16T16:20:00Z","v":247,"vw":39.315},{"c":39.19,"h":39.2,"l":39.19,"n":9,"o":39.2,"t":"2026-10-16T16:25:00Z","v":263,"vw":39.195},{"c":39.26,"h":39.26,"l":39.26,"n":2,"o":39.26,"t":"2026-10-16T16:30:00Z","v":126,"vw":39.26},{"c":39.25,"h":39.26,"l":39.19,"n":96,"o":39.26,"t":"2026-10-16T16:35:00Z","v":2978,"vw":39.232222},{"c":39.28,"h":39.28,"l":39.255,"n":8,"o":39.255,"t":"2026-10-16T16:40:00Z","v":438,"vw":39.268333},{"c":39.13,"h":39.26,"l":39.13,"n":87,"o":39.26,"t":"2026-10-16T16:45:00Z","v":4012,"vw":39.182174},{"c":39.19,"h":39.19,"l":39.16,"n":42,"o":39.16,"t":"2026-10-16T16:50:00Z","v":1405,"vw":39.166647},{"c":39.15,"h":39.16,"l":39.12,"n":38,"o":39.16,"t":"2026-10-16T16:55:00Z","v":2239,"vw":39.149333},{"c":39.08,"h":39.15,"l":39.075,"n":51,"o":39.14,"t":"2026-10-16T17:00:00Z","v":1900,"vw":39.101251},{"c":39.17,"h":39.17,"l":39.15,"n":46,"o":39.15,"t":"2026-10-16T17:10:00Z","v":1426,"vw":39.162066},{"c":39.155,"h":39.155,"l":39.13,"n":39,"o":39.13,"t":"2026-10-16T17:15:00Z","v":2481,"vw":39.146471},{"c":39.19,"h":39.19,"l":39.165,"n":55,"o":39.165,"t":"2026-10-16T17:20:00Z","v":1362,"vw":39.178},{"c":39.18,"h":39.26,"l":39.18,"n":24,"o":39.26,"t":"2026-10-16T17:25:00Z","v":958,"vw":39.196293},{"c":39.205,"h":39.205,"l":39.17,"n":57,"o":39.17,"t":"2026-10-16T17:30:00Z","v":3045,"vw":39.173671},{"c":39.2611,"h":39.2611,"l":39.2611,"n":2,"o":39.2611,"t":"2026-10-16T17:35:00Z","v":173,"vw":39.2611},{"c":39.325,"h":39.325,"l":39.25,"n":40,"o":39.25,"t":"2026-10-16T17:40:00Z","v":1952,"vw":39.280036},{"c":39.32,"h":39.37,"l":39.31,"n":17,"o":39.37,"t":"2026-10-16T17:45:00Z","v":931,"vw":39.338},{"c":39.32,"h":39.35,"l":39.32,"n":15,"o":39.32,"t":"2026-10-16T17:50:00Z","v":1002,"vw":39.32375},{"c":39.3,"h":39.35,"l":39.3,"n":10,"o":39.35,"t":"2026-10-16T17:55:00Z","v":535,"vw":39.320325},{"c":39.205,"h":39.29,"l":39.205,"n":54,"o":39.29,"t":"2026-10-16T18:00:00Z","v":2844,"vw":39.245333},{"c":39.26,"h":39.26,"l":39.205,"n":33,"o":39.22,"t":"2026-10-16T18:05:00Z","v":1474,"vw":39.222778},{"c":39.26,"h":39.26,"l":39.26,"n":2,"o":39.26,"t":"2026-10-16T18:10:00Z","v":126,"vw":39.26},{"c":39.29,"h":39.3,"l":39.26,"n":55,"o":39.26,"t":"2026-10-16T18:15:00Z","v":1421,"vw":39.27358},{"c":39.27,"h":39.27,"l":39.23,"n":46,"o":39.265,"t":"2026-10-16T18:20:00Z","v":1847,"vw":39.242605},{"c":39.29,"h":39.3,"l":39.28,"n":23,"o":39.28,"t":"2026-10-16T18:25:00Z","v":888,"vw":39.291445},{"c":39.28,"h":39.38,"l":39.24,"n":238,"o":39.3,"t":"2026-10-16T18:30:00Z","v":9118,"vw":39.300936},{"c":39.21,"h":39.28,"l":39.19,"n":57,"o":39.28,"t":"2026-10-16T18:35:00Z","v":5063,"vw":39.207914},{"c":38.97,"h":39.24,"l":38.96,"n":145,"o":39.24,"t":"2026-10-16T18:40:00Z","v":9702,"vw":39.08953},{"c":39.095,"h":39.14,"l":38.88,"n":39,"o":38.88,"t":"2026-10-16T18:45:00Z","v":4887,"vw":39.024803},{"c":39.15,"h":39.23,"l":39.06,"n":17,"o":39.23,"t":"2026-10-16T18:50:00Z","v":682,"vw":39.146},{"c":39.095,"h":39.16,"l":39.085,"n":57,"o":39.15,"t":"2026-10-16T18:55:00Z","v":3200,"vw":39.098659},{"c":39.17,"h":39.17,"l":39.095,"n":24,"o":39.16,"t":"2026-10-16T19:00:00Z","v":646,"vw":39.138},{"c":38.94,"h":39.17,"l":38.91,"n":72,"o":39.17,"t":"2026-10-16T19:05:00Z","v":3345,"vw":38.972006},{"c":38.99,"h":38.99,"l":38.93,"n":27,"o":38.935,"t":"2026-10-16T19:10:00Z","v":850,"vw":38.958},{"c":38.895,"h":39.02,"l":38.895,"n":123,"o":39.02,"t":"2026-10-16T19:15:00Z","v":4474,"vw":38.953196},{"c":38.85,"h":38.91,"l":38.85,"n":60,"o":38.91,"t":"2026-10-16T19:20:00Z","v":2344,"vw":38.873333},{"c":38.715,"h":38.835,"l":38.715,"n":87,"o":38.835,"t":"2026-10-16T19:25:00Z","v":2383,"vw":38.771533},{"c":38.565,"h":38.71,"l":38.565,"n":116,"o":38.71,"t":"2026-10-16T19:30:00Z","v":5072,"vw":38.661497},{"c":38.59,"h":38.61,"l":38.57,"n":96,"o":38.61,"t":"2026-10-16T19:35:00Z","v":3095,"vw":38.59},{"c":38.57,"h":38.59,"l":38.57,"n":58,"o":38.59,"t":"2026-10-16T19:40:00Z","v":1904,"vw":38.5825},{"c":38.55,"h":38.62,"l":38.545,"n":86,"o":38.6,"t":"2026-10-16T19:45:00Z","v":3590,"vw":38.576972},{"c":38.55,"h":38.66,"l":38.55,"n":277,"o":38.59,"t":"2026-10-16T19:50:00Z","v":14957,"vw":38.590194},{"c":38.765,"h":38.765,"l":38.6,"n":551,"o":38.61,"t":"2026-10-16T19:55:00Z","v":25163,"vw":38.704368},{"c":38.75,"h":38.75,"l":38.75,"n":30,"o":38.75,"t":"2026-10-16T20:00:00Z","v":109078,"vw":38.75},{"c":38.925,"h":39.11,"l":38.9,"n":12,"o":38.9,"t":"2026-10-19T13:30:00Z","v":1525,"vw":38.938668},{"c":39.21,"h":39.21,"l":38.845,"n":10,"o":38.845,"t":"2026-10-19T13:35:00Z","v":1004,"vw":38.953485},{"c":38.905,"h":38.905,"l":38.905,"n":5,"o":38.905,"t":"2026-10-19T13:55:00Z","v":143,"vw":38.905},{"c":38.74,"h":38.74,"l":38.74,"n":3,"o":38.74,"t":"2026-10-19T14:00:00Z","v":178,"vw":38.74},{"c":38.955,"h":38.955,"l":38.955,"n":5,"o":38.955,"t":"2026-10-19T14:30:00Z","v":162,"vw":38.955},{"c":38.905,"h":38.92,"l":38.905,"n":17,"o":38.92,"t":"2026-10-19T14:35:00Z","v":440,"vw":38.9125},{"c":39.075,"h":39.075,"l":39.075,"n":10,"o":39.075,"t":"2026-10-19T14:40:00Z","v":348,"vw":39.075},{"c":39.04,"h":39.04,"l":39.04,"n":3,"o":39.04,"t":"2026-10-19T14:45:00Z","v":140,"vw":39.04},{"c":39.07,"h":39.07,"l":39.07,"n":20,"o":39.07,"t":"2026-10-19T15:05:00Z","v":801,"vw":39.07},{"c":39.24,"h":39.24,"l":39.08,"n":72,"o":39.08,"t":"2026-10-19T15:10:00Z","v":2226,"vw":39.130323},{"c":39.27,"h":39.3,"l":39.21,"n":90,"o":39.24,"t":"2026-10-19T15:15:00Z","v":3829,"vw":39.243154},{"c":39.29,"h":39.29,"l":39.27,"n":15,"o":39.27,"t":"2026-10-19T15:20:00Z","v":469,"vw":39.279709},{"c":39.35,"h":39.35,"l":39.29,"n":93,"o":39.31,"t":"2026-10-19T15:30:00Z","v":3218,"vw":39.317187},{"c":39.37,"h":39.37,"l":39.36,"n":32,"o":39.36,"t":"2026-10-19T15:35:00Z","v":1647,"vw":39.361095},{"c":39.375,"h":39.375,"l":39.37,"n":15,"o":39.37,"t":"2026-10-19T15:40:00Z","v":850,"vw":39.370714},{"c":39.39,"h":39.42,"l":39.36,"n":116,"o":39.36,"t":"2026-10-19T15:45:00Z","v":4958,"vw":39.388775},{"c":39.425,"h":39.425,"l":39.41,"n":44,"o":39.42,"t":"2026-10-19T15:50:00Z","v":1536,"vw":39.417019},{"c":39.375,"h":39.41,"l":39.35,"n":79,"o":39.41,"t":"2026-10-19T15:55:00Z","v":3311,"vw":39.390133},{"c":39.31,"h":39.36,"l":39.31,"n":36,"o":39.36,"t":"2026-10-19T16:00:00Z","v":799,"vw":39.335},{"c":39.26,"h":39.28,"l":39.26,"n":30,"o":39.28,"t":"2026-10-19T16:05:00Z","v":695,"vw":39.273333},{"c":39.29,"h":39.29,"l":39.29,"n":7,"o":39.29,"t":"2026-10-19T16:15:00Z","v":158,"vw":39.29},{"c":39.36,"h":39.39,"l":39.34,"n":122,"o":39.34,"t":"2026-10-19T16:20:00Z","v":3418,"vw":39.364944},{"c":39.404,"h":39.404,"l":39.404,"n":12,"o":39.404,"t":"2026-10-19T16:30:00Z","v":313,"vw":39.404},{"c":39.41,"h":39.41,"l":39.41,"n":5,"o":39.41,"t":"2026-10-19T16:40:00Z","v":2549,"vw":39.41},{"c":39.43,"h":39.43,"l":39.38,"n":108,"o":39.4,"t":"2026-10-19T16:45:00Z","v":3817,"vw":39.397145},{"c":39.4,"h":39.4,"l":39.4,"n":37,"o":39.4,"t":"2026-10-19T16:50:00Z","v":1134,"vw":39.4},{"c":39.35,"h":39.35,"l":39.35,"n":5,"o":39.35,"t":"2026-10-19T16:55:00Z","v":107,"vw":39.35},{"c":39.46,"h":39.46,"l":39.4,"n":56,"o":39.41,"t":"2026-10-19T17:00:00Z","v":2204,"vw":39.428333},{"c":39.41,"h":39.465,"l":39.41,"n":47,"o":39.465,"t":"2026-10-19T17:05:00Z","v":1772,"vw":39.43458},{"c":39.41,"h":39.43,"l":39.41,"n":58,"o":39.42,"t":"2026-10-19T17:15:00Z","v":1895,"vw":39.421333},{"c":39.4,"h":39.4,"l":39.4,"n":9,"o":39.4,"t":"2026-10-19T17:25:00Z","v":150,"vw":39.4},{"c":39.43,"h":39.43,"l":39.43,"n":3,"o":39.43,"t":"2026-10-19T17:30:00Z","v":111,"vw":39.43},{"c":39.35,"h":39.4,"l":39.35,"n":65,"o":39.38,"t":"2026-10-19T17:35:00Z","v":1812,"vw":39.383622},{"c":39.33,"h":39.335,"l":39.3,"n":126,"o":39.32,"t":"2026-10-19T17:40:00Z","v":5465,"vw":39.325847},{"c":39.31,"h":39.31,"l":39.31,"n":9,"o":39.31,"t":"2026-10-19T17:45:00Z","v":350,"vw":39.31},{"c":39.31,"h":39.32,"l":39.31,"n":34,"o":39.31,"t":"2026-10-19T17:55:00Z","v":962,"vw":39.312},{"c":39.31,"h":39.31,"l":39.31,"n":4,"o":39.31,"t":"2026-10-19T18:00:00Z","v":283,"vw":39.31},{"c":39.34,"h":39.42,"l":39.31,"n":69,"o":39.31,"t":"2026-10-19T18:05:00Z","v":2773,"vw":39.332909},{"c":39.4,"h":39.4,"l":39.33,"n":90,"o":39.345,"t":"2026-10-19T18:15:00Z","v":2864,"vw":39.368283},{"c":39.38,"h":39.38,"l":39.37,"n":32,"o":39.37,"t":"2026-10-19T18:20:00Z","v":1154,"vw":39.373738},{"c":39.37,"h":39.38,"l":39.37,"n":51,"o":39.38,"t":"2026-10-19T18:25:00Z","v":1008,"vw":39.375},{"c":39.36,"h":39.36,"l":39.36,"n":16,"o":39.36,"t":"2026-10-19T18:30:00Z","v":167,"vw":39.36},{"c":39.34,"h":39.36,"l":39.34,"n":30,"o":39.36,"t":"2026-10-19T18:40:00Z","v":931,"vw":39.3475},{"c":39.34,"h":39.375,"l":39.34,"n":55,"o":39.37,"t":"2026-10-19T18:45:00Z","v":1459,"vw":39.362953},{"c":39.3,"h":39.3,"l":39.3,"n":37,"o":39.3,"t":"2026-10-19T18:55:00Z","v":730,"vw":39.3},{"c":39.27,"h":39.29,"l":39.25,"n":60,"o":39.29,"t":"2026-10-19T19:00:00Z","v":2169,"vw":39.26759},{"c":39.245,"h":39.245,"l":39.245,"n":7,"o":39.245,"t":"2026-10-19T19:05:00Z","v":240,"vw":39.245},{"c":39.195,"h":39.25,"l":39.195,"n":59,"o":39.25,"t":"2026-10-19T19:10:00Z","v":2299,"vw":39.230263},{"c":39.215,"h":39.215,"l":39.215,"n":18,"o":39.215,"t":"2026-10-19T19:15:00Z","v":169,"vw":39.215},{"c":39.22,"h":39.28,"l":39.19,"n":227,"o":39.23,"t":"2026-10-19T19:20:00Z","v":9113,"vw":39.234158},{"c":39.16,"h":39.17,"l":39.15,"n":55,"o":39.16,"t":"2026-10-19T19:25:00Z","v":2263,"vw":39.159916},{"c":39.155,"h":39.155,"l":39.155,"n":8,"o":39.155,"t":"2026-10-19T19:30:00Z","v":211,"vw":39.155},{"c":39.15,"h":39.15,"l":39.14,"n":54,"o":39.14,"t":"2026-10-19T19:35:00Z","v":1354,"vw":39.147541},{"c":39.25,"h":39.25,"l":39.13,"n":211,"o":39.13,"t":"2026-10-19T19:40:00Z","v":9442,"vw":39.203148},{"c":39.23,"h":39.24,"l":39.21,"n":146,"o":39.24,"t":"2026-10-19T19:45:00Z","v":4455,"vw":39.229324},{"c":39.36,"h":39.37,"l":39.19,"n":239,"o":39.22,"t":"2026-10-19T19:50:00Z","v":8957,"vw":39.287881},{"c":39.42,"h":39.45,"l":39.355,"n":638,"o":39.38,"t":"2026-10-19T19:55:00Z","v":23340,"vw":39.39518},{"c":39.43,"h":39.43,"l":39.43,"n":20,"o":39.43,"t":"2026-10-19T20:00:00Z","v":41270,"vw":39.43},{"c":39.14,"h":39.58,"l":39.14,"n":37,"o":39.34,"t":"2026-10-20T13:30:00Z","v":4206,"vw":39.3296},{"c":39.335,"h":39.335,"l":39.335,"n":3,"o":39.335,"t":"2026-10-20T13:35:00Z","v":104,"vw":39.335},{"c":39.32,"h":39.45,"l":39.15,"n":37,"o":39.15,"t":"2026-10-20T13:40:00Z","v":2636,"vw":39.304652},{"c":39.32,"h":39.32,"l":39.32,"n":3,"o":39.32,"t":"2026-10-20T13:45:00Z","v":103,"vw":39.32},{"c":39.33,"h":39.33,"l":39.33,"n":38,"o":39.33,"t":"2026-10-20T14:00:00Z","v":489,"vw":39.33},{"c":38.89,"h":39.305,"l":38.89,"n":176,"o":39.05,"t":"2026-10-20T14:05:00Z","v":6417,"vw":39.116305},{"c":38.96,"h":38.96,"l":38.96,"n":20,"o":38.96,"t":"2026-10-20T14:10:00Z","v":893,"vw":38.96},{"c":39.055,"h":39.06,"l":38.855,"n":56,"o":38.87,"t":"2026-10-20T14:15:00Z","v":2299,"vw":38.917083},{"c":39.31,"h":39.31,"l":39.14,"n":33,"o":39.14,"t":"2026-10-20T14:20:00Z","v":1557,"vw":39.193341},{"c":39.33,"h":39.445,"l":39.26,"n":59,"o":39.445,"t":"2026-10-20T14:30:00Z","v":2484,"vw":39.34655},{"c":39.395,"h":39.395,"l":39.395,"n":16,"o":39.395,"t":"2026-10-20T14:45:00Z","v":615,"vw":39.395},{"c":39.58,"h":39.58,"l":39.58,"n":9,"o":39.58,"t":"2026-10-20T14:50:00Z","v":231,"vw":39.58},{"c":39.53,"h":39.615,"l":39.53,"n":56,"o":39.56,"t":"2026-10-20T15:00:00Z","v":1554,"vw":39.56},{"c":39.5275,"h":39.5275,"l":39.5275,"n":34,"o":39.5275,"t":"2026-10-20T15:10:00Z","v":453,"vw":39.5275},{"c":39.535,"h":39.535,"l":39.535,"n":18,"o":39.535,"t":"2026-10-20T15:20:00Z","v":233,"vw":39.535},{"c":39.48,"h":39.5,"l":39.48,"n":61,"o":39.5,"t":"2026-10-20T15:25:00Z","v":1972,"vw":39.488333},{"c":39.485,"h":39.55,"l":39.44,"n":79,"o":39.455,"t":"2026-10-20T15:35:00Z","v":4556,"vw":39.524774},{"c":39.66,"h":39.66,"l":39.64,"n":5,"o":39.64,"t":"2026-10-20T15:40:00Z","v":215,"vw":39.65},{"c":39.64,"h":39.66,"l":39.64,"n":17,"o":39.66,"t":"2026-10-20T15:45:00Z","v":463,"vw":39.65},{"c":39.67,"h":39.72,"l":39.665,"n":18,"o":39.7,"t":"2026-10-20T15:50:00Z","v":714,"vw":39.695},{"c":39.57,"h":39.62,"l":39.57,"n":31,"o":39.62,"t":"2026-10-20T15:55:00Z","v":923,"vw":39.61006},{"c":39.52,"h":39.57,"l":39.52,"n":24,"o":39.56,"t":"2026-10-20T16:05:00Z","v":646,"vw":39.55},{"c":39.515,"h":39.515,"l":39.515,"n":8,"o":39.515,"t":"2026-10-20T16:15:00Z","v":210,"vw":39.515},{"c":39.445,"h":39.445,"l":39.44,"n":6,"o":39.44,"t":"2026-10-20T16:20:00Z","v":721,"vw":39.440728},{"c":39.5,"h":39.5,"l":39.5,"n":6,"o":39.5,"t":"2026-10-20T16:30:00Z","v":125,"vw":39.5},{"c":39.45,"h":39.5186,"l":39.3817,"n":18,"o":39.3817,"t":"2026-10-20T16:45:00Z","v":1829,"vw":39.453614},{"c":39.455,"h":39.48,"l":39.41,"n":104,"o":39.43,"t":"2026-10-20T16:50:00Z","v":4067,"vw":39.453978},{"c":39.48,"h":39.48,"l":39.46,"n":15,"o":39.46,"t":"2026-10-20T16:55:00Z","v":419,"vw":39.47},{"c":39.49,"h":39.49,"l":39.49,"n":12,"o":39.49,"t":"2026-10-20T17:00:00Z","v":222,"vw":39.49},{"c":39.49,"h":39.49,"l":39.49,"n":2,"o":39.49,"t":"2026-10-20T17:10:00Z","v":258,"vw":39.49},{"c":39.565,"h":39.59,"l":39.5,"n":66,"o":39.5,"t":"2026-10-20T17:20:00Z","v":2630,"vw":39.523695},{"c":39.6,"h":39.66,"l":39.55,"n":266,"o":39.62,"t":"2026-10-20T17:25:00Z","v":28206,"vw":39.567761},{"c":39.7,"h":39.7,"l":39.67,"n":54,"o":39.69,"t":"2026-10-20T17:30:00Z","v":1704,"vw":39.688},{"c":39.69,"h":39.695,"l":39.69,"n":24,"o":39.69,"t":"2026-10-20T17:35:00Z","v":1023,"vw":39.69125},{"c":39.795,"h":39.8,"l":39.795,"n":52,"o":39.8,"t":"2026-10-20T17:40:00Z","v":3041,"vw":39.795236},{"c":39.76,"h":39.83,"l":39.76,"n":30,"o":39.83,"t":"2026-10-20T17:45:00Z","v":1266,"vw":39.772778},{"c":39.8,"h":39.8,"l":39.8,"n":11,"o":39.8,"t":"2026-10-20T17:50:00Z","v":255,"vw":39.8},{"c":39.79,"h":39.79,"l":39.78,"n":17,"o":39.78,"t":"2026-10-20T17:55:00Z","v":424,"vw":39.783333},{"c":39.775,"h":39.79,"l":39.775,"n":12,"o":39.79,"t":"2026-10-20T18:00:00Z","v":251,"vw":39.7825},{"c":39.5701,"h":39.76,"l":39.5701,"n":229,"o":39.705,"t":"2026-10-20T18:10:00Z","v":33990,"vw":39.743862},{"c":39.665,"h":39.665,"l":39.665,"n":5,"o":39.665,"t":"2026-10-20T18:15:00Z","v":104,"vw":39.665},{"c":39.66,"h":39.66,"l":39.59,"n":51,"o":39.59,"t":"2026-10-20T18:20:00Z","v":1485,"vw":39.622857},{"c":39.65,"h":39.7,"l":39.645,"n":14,"o":39.645,"t":"2026-10-20T18:25:00Z","v":420,"vw":39.665},{"c":39.72,"h":39.72,"l":39.71,"n":23,"o":39.71,"t":"2026-10-20T18:30:00Z","v":572,"vw":39.713356},{"c":39.705,"h":39.73,"l":39.66,"n":90,"o":39.73,"t":"2026-10-20T18:35:00Z","v":4351,"vw":39.692019},{"c":39.66,"h":39.66,"l":39.66,"n":29,"o":39.66,"t":"2026-10-20T18:40:00Z","v":1175,"vw":39.66},{"c":39.69,"h":39.69,"l":39.645,"n":23,"o":39.645,"t":"2026-10-20T18:45:00Z","v":639,"vw":39.665},{"c":39.67,"h":39.71,"l":39.67,"n":71,"o":39.71,"t":"2026-10-20T18:50:00Z","v":1809,"vw":39.684},{"c":39.72,"h":39.72,"l":39.68,"n":21,"o":39.68,"t":"2026-10-20T18:55:00Z","v":376,"vw":39.7},{"c":39.72,"h":39.72,"l":39.6844,"n":43,"o":39.72,"t":"2026-10-20T19:00:00Z","v":2614,"vw":39.697481},{"c":39.72,"h":39.72,"l":39.695,"n":48,"o":39.7,"t":"2026-10-20T19:05:00Z","v":1149,"vw":39.702},{"c":39.76,"h":39.76,"l":39.735,"n":48,"o":39.735,"t":"2026-10-20T19:10:00Z","v":1888,"vw":39.745},{"c":39.77,"h":39.78,"l":39.76,"n":88,"o":39.76,"t":"2026-10-20T19:15:00Z","v":1634,"vw":39.767778},{"c":39.76,"h":39.76,"l":39.75,"n":105,"o":39.75,"t":"2026-10-20T19:20:00Z","v":2472,"vw":39.75125},{"c":39.765,"h":39.77,"l":39.765,"n":18,"o":39.77,"t":"2026-10-20T19:25:00Z","v":289,"vw":39.7675},{"c":39.79,"h":39.85,"l":39.78,"n":175,"o":39.78,"t":"2026-10-20T19:30:00Z","v":5651,"vw":39.801177},{"c":39.77,"h":39.785,"l":39.75,"n":33,"o":39.75,"t":"2026-10-20T19:35:00Z","v":852,"vw":39.7725},{"c":39.805,"h":39.82,"l":39.805,"n":48,"o":39.82,"t":"2026-10-20T19:40:00Z","v":1281,"vw":39.811085},{"c":39.84,"h":39.845,"l":39.825,"n":69,"o":39.825,"t":"2026-10-20T19:45:00Z","v":1439,"vw":39.835},{"c":39.84,"h":39.94,"l":39.73,"n":534,"o":39.88,"t":"2026-10-20T19:50:00Z","v":21451,"vw":39.823105},{"c":39.72,"h":39.78,"l":39.67,"n":556,"o":39.74,"t":"2026-10-20T19:55:00Z","v":25070,"vw":39.707948},{"c":39.7,"h":39.7,"l":39.7,"n":15,"o":39.7,"t":"2026-10-20T20:00:00Z","v":99769,"vw":39.7},{"c":39.8,"h":39.82,"l":39.17,"n":19,"o":39.79,"t":"2026-10-21T13:30:00Z","v":1778,"vw":39.740476},{"c":39.675,"h":39.79,"l":39.675,"n":30,"o":39.79,"t":"2026-10-21T13:35:00Z","v":1455,"vw":39.690562},{"c":39.83,"h":39.83,"l":39.83,"n":7,"o":39.83,"t":"2026-10-21T13:55:00Z","v":809,"vw":39.83},{"c":39.83,"h":39.83,"l":39.83,"n":13,"o":39.83,"t":"2026-10-21T14:00:00Z","v":481,"vw":39.83},{"c":39.82,"h":39.82,"l":39.82,"n":4,"o":39.82,"t":"2026-10-21T14:05:00Z","v":215,"vw":39.82},{"c":39.82,"h":39.82,"l":39.32,"n":15,"o":39.32,"t":"2026-10-21T14:10:00Z","v":2587,"vw":39.74259},{"c":39.805,"h":39.82,"l":39.65,"n":57,"o":39.82,"t":"2026-10-21T14:15:00Z","v":2822,"vw":39.75055},{"c":39.805,"h":39.85,"l":39.757,"n":112,"o":39.79,"t":"2026-10-21T14:20:00Z","v":2415,"vw":39.788499},{"c":39.76,"h":39.805,"l":39.76,"n":29,"o":39.805,"t":"2026-10-21T14:25:00Z","v":896,"vw":39.7725},{"c":39.79,"h":39.79,"l":39.79,"n":29,"o":39.79,"t":"2026-10-21T14:30:00Z","v":604,"vw":39.79},{"c":39.895,"h":39.9,"l":39.775,"n":33,"o":39.8349,"t":"2026-10-21T14:40:00Z","v":1949,"vw":39.850856},{"c":39.925,"h":39.925,"l":39.925,"n":5,"o":39.925,"t":"2026-10-21T14:45:00Z","v":171,"vw":39.925},{"c":39.945,"h":39.945,"l":39.945,"n":5,"o":39.945,"t":"2026-10-21T14:50:00Z","v":235,"vw":39.945},{"c":39.84,"h":39.84,"l":39.83,"n":19,"o":39.83,"t":"2026-10-21T14:55:00Z","v":550,"vw":39.835},{"c":39.75,"h":39.75,"l":39.75,"n":2,"o":39.75,"t":"2026-10-21T15:00:00Z","v":103,"vw":39.75},{"c":39.835,"h":39.835,"l":39.8275,"n":4,"o":39.8275,"t":"2026-10-21T15:10:00Z","v":289,"vw":39.83125},{"c":39.72,"h":39.72,"l":39.72,"n":4,"o":39.72,"t":"2026-10-21T15:15:00Z","v":140,"vw":39.72},{"c":39.835,"h":39.835,"l":39.835,"n":11,"o":39.835,"t":"2026-10-21T15:25:00Z","v":207,"vw":39.835},{"c":39.835,"h":39.835,"l":39.835,"n":6,"o":39.835,"t":"2026-10-21T15:30:00Z","v":202,"vw":39.835},{"c":39.835,"h":39.835,"l":39.835,"n":10,"o":39.835,"t":"2026-10-21T15:35:00Z","v":389,"vw":39.835},{"c":39.84,"h":39.84,"l":39.84,"n":3,"o":39.84,"t":"2026-10-21T15:40:00Z","v":201,"vw":39.84},{"c":39.825,"h":39.84,"l":39.7,"n":40,"o":39.84,"t":"2026-10-21T15:45:00Z","v":2371,"vw":39.780726},{"c":39.82,"h":39.82,"l":39.71,"n":27,"o":39.82,"t":"2026-10-21T15:55:00Z","v":1177,"vw":39.801997},{"c":39.98,"h":40.055,"l":39.81,"n":312,"o":39.82,"t":"2026-10-21T16:00:00Z","v":17003,"vw":39.930671},{"c":39.98,"h":39.98,"l":39.97,"n":132,"o":39.98,"t":"2026-10-21T16:05:00Z","v":3652,"vw":39.978588},{"c":39.895,"h":39.98,"l":39.87,"n":53,"o":39.98,"t":"2026-10-21T16:10:00Z","v":2049,"vw":39.892},{"c":39.895,"h":39.895,"l":39.85,"n":25,"o":39.895,"t":"2026-10-21T16:15:00Z","v":1247,"vw":39.859231},{"c":39.895,"h":39.895,"l":39.895,"n":3,"o":39.895,"t":"2026-10-21T16:20:00Z","v":192,"vw":39.895},{"c":39.885,"h":39.885,"l":39.885,"n":11,"o":39.885,"t":"2026-10-21T16:25:00Z","v":373,"vw":39.885},{"c":39.905,"h":39.925,"l":39.87,"n":40,"o":39.885,"t":"2026-10-21T16:30:00Z","v":1809,"vw":39.894828},{"c":39.99,"h":39.99,"l":39.82,"n":107,"o":39.92,"t":"2026-10-21T16:35:00Z","v":3797,"vw":39.921946},{"c":39.98,"h":39.985,"l":39.954,"n":98,"o":39.96,"t":"2026-10-21T16:40:00Z","v":3436,"vw":39.962794},{"c":39.98,"h":39.985,"l":39.9,"n":28,"o":39.985,"t":"2026-10-21T16:45:00Z","v":986,"vw":39.940259},{"c":39.89,"h":39.98,"l":39.89,"n":17,"o":39.98,"t":"2026-10-21T16:50:00Z","v":899,"vw":39.939223},{"c":39.92,"h":39.975,"l":39.92,"n":27,"o":39.975,"t":"2026-10-21T16:55:00Z","v":600,"vw":39.936739},{"c":39.98,"h":39.98,"l":39.94,"n":95,"o":39.975,"t":"2026-10-21T17:00:00Z","v":1972,"vw":39.953},{"c":39.985,"h":39.99,"l":39.91,"n":55,"o":39.91,"t":"2026-10-21T17:05:00Z","v":2286,"vw":39.951187},{"c":39.99,"h":39.99,"l":39.99,"n":5,"o":39.99,"t":"2026-10-21T17:15:00Z","v":125,"vw":39.99},{"c":40.04,"h":40.04,"l":39.99,"n":12,"o":39.99,"t":"2026-10-21T17:20:00Z","v":606,"vw":40.006667},{"c":39.995,"h":39.995,"l":39.995,"n":5,"o":39.995,"t":"2026-10-21T17:25:00Z","v":253,"vw":39.995},{"c":39.85,"h":40,"l":39.82,"n":283,"o":39.995,"t":"2026-10-21T17:30:00Z","v":16142,"vw":39.946995},{"c":39.845,"h":39.85,"l":39.845,"n":5,"o":39.85,"t":"2026-10-21T17:35:00Z","v":490,"vw":39.8475},{"c":39.79,"h":39.89,"l":39.77,"n":145,"o":39.845,"t":"2026-10-21T17:40:00Z","v":8981,"vw":39.832011},{"c":39.83,"h":39.84,"l":39.785,"n":33,"o":39.785,"t":"2026-10-21T17:45:00Z","v":2300,"vw":39.803179},{"c":39.73,"h":39.785,"l":39.73,"n":9,"o":39.785,"t":"2026-10-21T17:50:00Z","v":356,"vw":39.7575},{"c":39.735,"h":39.76,"l":39.7,"n":155,"o":39.74,"t":"2026-10-21T17:55:00Z","v":6200,"vw":39.74082},{"c":39.645,"h":39.735,"l":39.64,"n":88,"o":39.735,"t":"2026-10-21T18:00:00Z","v":2868,"vw":39.676215},{"c":39.57,"h":39.61,"l":39.53,"n":48,"o":39.61,"t":"2026-10-21T18:05:00Z","v":1674,"vw":39.555},{"c":39.58,"h":39.58,"l":39.54,"n":27,"o":39.57,"t":"2026-10-21T18:10:00Z","v":1357,"vw":39.558414},{"c":39.58,"h":39.58,"l":39.54,"n":64,"o":39.58,"t":"2026-10-21T18:15:00Z","v":2132,"vw":39.5767},{"c":39.52,"h":39.58,"l":39.52,"n":65,"o":39.58,"t":"2026-10-21T18:20:00Z","v":1913,"vw":39.543563},{"c":39.56,"h":39.58,"l":39.52,"n":86,"o":39.52,"t":"2026-10-21T18:25:00Z","v":3426,"vw":39.548216},{"c":39.565,"h":39.565,"l":39.565,"n":44,"o":39.565,"t":"2026-10-21T18:30:00Z","v":1017,"vw":39.565},{"c":39.485,"h":39.565,"l":39.485,"n":70,"o":39.565,"t":"2026-10-21T18:35:00Z","v":1904,"vw":39.522222},{"c":39.505,"h":39.52,"l":39.49,"n":91,"o":39.49,"t":"2026-10-21T18:40:00Z","v":3723,"vw":39.504524},{"c":39.475,"h":39.55,"l":39.45,"n":94,"o":39.505,"t":"2026-10-21T18:45:00Z","v":4805,"vw":39.517931},{"c":39.445,"h":39.445,"l":39.37,"n":27,"o":39.37,"t":"2026-10-21T18:50:00Z","v":840,"vw":39.42381},{"c":39.26,"h":39.4,"l":39.26,"n":40,"o":39.4,"t":"2026-10-21T18:55:00Z","v":1239,"vw":39.308919},{"c":39.245,"h":39.305,"l":39.19,"n":152,"o":39.29,"t":"2026-10-21T19:00:00Z","v":4641,"vw":39.256526},{"c":39.26,"h":39.26,"l":39.255,"n":35,"o":39.255,"t":"2026-10-21T19:05:00Z","v":1141,"vw":39.255609},{"c":39.19,"h":39.235,"l":39.19,"n":79,"o":39.21,"t":"2026-10-21T19:10:00Z","v":2746,"vw":39.204541},{"c":39.32,"h":39.35,"l":39.22,"n":142,"o":39.255,"t":"2026-10-21T19:15:00Z","v":5147,"vw":39.279931},{"c":39.48,"h":39.48,"l":39.375,"n":71,"o":39.375,"t":"2026-10-21T19:20:00Z","v":2747,"vw":39.420242},{"c":39.6,"h":39.61,"l":39.43,"n":143,"o":39.43,"t":"2026-10-21T19:25:00Z","v":4040,"vw":39.525817},{"c":39.62,"h":39.65,"l":39.57,"n":150,"o":39.6,"t":"2026-10-21T19:30:00Z","v":4090,"vw":39.613876},{"c":39.6,"h":39.67,"l":39.6,"n":151,"o":39.62,"t":"2026-10-21T19:35:00Z","v":3987,"vw":39.634951},{"c":39.625,"h":39.65,"l":39.6,"n":155,"o":39.61,"t":"2026-10-21T19:40:00Z","v":4377,"vw":39.623333},{"c":39.675,"h":39.69,"l":39.64,"n":196,"o":39.65,"t":"2026-10-21T19:45:00Z","v":6216,"vw":39.66457},{"c":39.72,"h":39.82,"l":39.62,"n":620,"o":39.64,"t":"2026-10-21T19:50:00Z","v":29392,"vw":39.673616},{"c":39.84,"h":39.88,"l":39.72,"n":709,"o":39.83,"t":"2026-10-21T19:55:00Z","v":37562,"vw":39.809726},{"c":39.83,"h":39.83,"l":39.83,"n":21,"o":39.83,"t":"2026-10-21T20:00:00Z","v":84152,"vw":39.83},{"c":40,"h":40,"l":39.58,"n":64,"o":39.58,"t":"2026-10-22T13:30:00Z","v":7316,"vw":39.755126},{"c":39.69,"h":40.085,"l":39.69,"n":32,"o":40.085,"t":"2026-10-22T13:35:00Z","v":2012,"vw":39.828962},{"c":39.42,"h":39.74,"l":39.42,"n":25,"o":39.74,"t":"2026-10-22T13:40:00Z","v":892,"vw":39.541429},{"c":39.985,"h":40.01,"l":39.8,"n":130,"o":39.9,"t":"2026-10-22T13:50:00Z","v":6650,"vw":39.902143},{"c":40.315,"h":40.315,"l":40.17,"n":68,"o":40.2,"t":"2026-10-22T14:15:00Z","v":5736,"vw":40.215369},{"c":40.29,"h":40.3,"l":40.2,"n":47,"o":40.2,"t":"2026-10-22T14:20:00Z","v":2925,"vw":40.283182},{"c":40.12,"h":40.12,"l":39.99,"n":71,"o":40.04,"t":"2026-10-22T14:30:00Z","v":2512,"vw":40.034545},{"c":40.05,"h":40.05,"l":39.9,"n":70,"o":39.98,"t":"2026-10-22T14:35:00Z","v":2464,"vw":39.964569},{"c":40.06,"h":40.06,"l":39.89,"n":46,"o":39.89,"t":"2026-10-22T14:40:00Z","v":1471,"vw":39.937917},{"c":39.89,"h":40.02,"l":39.86,"n":137,"o":40,"t":"2026-10-22T14:45:00Z","v":3918,"vw":39.958846},{"c":39.955,"h":39.955,"l":39.93,"n":50,"o":39.93,"t":"2026-10-22T14:50:00Z","v":1345,"vw":39.93625},{"c":39.965,"h":39.975,"l":39.955,"n":28,"o":39.975,"t":"2026-10-22T14:55:00Z","v":583,"vw":39.962575},{"c":39.95,"h":40,"l":39.89,"n":193,"o":39.98,"t":"2026-10-22T15:00:00Z","v":4314,"vw":39.976448},{"c":39.955,"h":39.955,"l":39.955,"n":26,"o":39.955,"t":"2026-10-22T15:05:00Z","v":913,"vw":39.955},{"c":39.9625,"h":39.9625,"l":39.9625,"n":9,"o":39.9625,"t":"2026-10-22T15:10:00Z","v":289,"vw":39.9625},{"c":40.145,"h":40.25,"l":40.04,"n":87,"o":40.04,"t":"2026-10-22T15:15:00Z","v":3289,"vw":40.138338},{"c":40.1625,"h":40.1625,"l":40.115,"n":24,"o":40.115,"t":"2026-10-22T15:20:00Z","v":840,"vw":40.129438},{"c":40.19,"h":40.22,"l":40.19,"n":50,"o":40.22,"t":"2026-10-22T15:25:00Z","v":1262,"vw":40.194484},{"c":40.25,"h":40.2575,"l":40.22,"n":154,"o":40.225,"t":"2026-10-22T15:30:00Z","v":4905,"vw":40.234198},{"c":40.26,"h":40.26,"l":40.205,"n":64,"o":40.245,"t":"2026-10-22T15:35:00Z","v":2090,"vw":40.241674},{"c":40.1,"h":40.25,"l":40.1,"n":197,"o":40.24,"t":"2026-10-22T15:40:00Z","v":8645,"vw":40.188204},{"c":40.1,"h":40.13,"l":40.085,"n":44,"o":40.085,"t":"2026-10-22T15:45:00Z","v":1108,"vw":40.104},{"c":40.03,"h":40.085,"l":40.03,"n":67,"o":40.085,"t":"2026-10-22T15:50:00Z","v":1172,"vw":40.063},{"c":40.03,"h":40.05,"l":40.03,"n":37,"o":40.05,"t":"2026-10-22T15:55:00Z","v":1315,"vw":40.042769},{"c":40.05,"h":40.07,"l":40.03,"n":89,"o":40.03,"t":"2026-10-22T16:00:00Z","v":2640,"vw":40.037472},{"c":40.04,"h":40.06,"l":40,"n":59,"o":40.005,"t":"2026-10-22T16:05:00Z","v":1548,"vw":40.020625},{"c":40.13,"h":40.14,"l":40.02,"n":81,"o":40.025,"t":"2026-10-22T16:10:00Z","v":3289,"vw":40.088932},{"c":40.13,"h":40.13,"l":40.13,"n":56,"o":40.13,"t":"2026-10-22T16:20:00Z","v":1332,"vw":40.13},{"c":40.13,"h":40.2,"l":40.06,"n":50,"o":40.13,"t":"2026-10-22T16:25:00Z","v":1926,"vw":40.128983},{"c":40.115,"h":40.13,"l":40.07,"n":110,"o":40.13,"t":"2026-10-22T16:30:00Z","v":3059,"vw":40.109869},{"c":40.11,"h":40.115,"l":40.11,"n":54,"o":40.115,"t":"2026-10-22T16:35:00Z","v":1233,"vw":40.111},{"c":40.11,"h":40.12,"l":40.03,"n":118,"o":40.08,"t":"2026-10-22T16:40:00Z","v":3813,"vw":40.068333},{"c":40.06,"h":40.06,"l":40.06,"n":5,"o":40.06,"t":"2026-10-22T16:45:00Z","v":110,"vw":40.06},{"c":40.075,"h":40.075,"l":40.035,"n":65,"o":40.035,"t":"2026-10-22T16:50:00Z","v":2242,"vw":40.047143},{"c":40.065,"h":40.085,"l":40.065,"n":23,"o":40.085,"t":"2026-10-22T16:55:00Z","v":524,"vw":40.077345},{"c":40.06,"h":40.095,"l":40.06,"n":47,"o":40.06,"t":"2026-10-22T17:00:00Z","v":1572,"vw":40.067222},{"c":40.07,"h":40.095,"l":40.02,"n":128,"o":40.095,"t":"2026-10-22T17:05:00Z","v":4724,"vw":40.052639},{"c":40.055,"h":40.055,"l":40.04,"n":60,"o":40.04,"t":"2026-10-22T17:10:00Z","v":2884,"vw":40.052354},{"c":40.055,"h":40.055,"l":40.02,"n":34,"o":40.055,"t":"2026-10-22T17:15:00Z","v":951,"vw":40.037211},{"c":40.055,"h":40.1044,"l":40,"n":102,"o":40.1044,"t":"2026-10-22T17:20:00Z","v":4298,"vw":40.055138},{"c":40.01,"h":40.055,"l":40.01,"n":43,"o":40.02,"t":"2026-10-22T17:25:00Z","v":1154,"vw":40.026901},{"c":40.035,"h":40.035,"l":40.01,"n":37,"o":40.01,"t":"2026-10-22T17:30:00Z","v":794,"vw":40.018278},{"c":40.035,"h":40.035,"l":40.01,"n":15,"o":40.035,"t":"2026-10-22T17:35:00Z","v":862,"vw":40.019779},{"c":40.025,"h":40.025,"l":40.025,"n":47,"o":40.025,"t":"2026-10-22T17:40:00Z","v":670,"vw":40.025},{"c":40.04,"h":40.09,"l":39.97,"n":168,"o":40.01,"t":"2026-10-22T17:45:00Z","v":7937,"vw":40.01467},{"c":40.08,"h":40.09,"l":40.04,"n":40,"o":40.04,"t":"2026-10-22T17:50:00Z","v":1371,"vw":40.057081},{"c":40.1,"h":40.11,"l":40.055,"n":84,"o":40.09,"t":"2026-10-22T17:55:00Z","v":3267,"vw":40.077285},{"c":40.04,"h":40.1,"l":40.04,"n":49,"o":40.1,"t":"2026-10-22T18:00:00Z","v":1315,"vw":40.074167},{"c":40.06,"h":40.065,"l":40.04,"n":77,"o":40.04,"t":"2026-10-22T18:05:00Z","v":2465,"vw":40.054532},{"c":40.06,"h":40.1,"l":40.05,"n":51,"o":40.05,"t":"2026-10-22T18:10:00Z","v":1310,"vw":40.064849},{"c":40.1,"h":40.1,"l":40.055,"n":99,"o":40.06,"t":"2026-10-22T18:15:00Z","v":2396,"vw":40.068036},{"c":40.05,"h":40.105,"l":40.05,"n":124,"o":40.1,"t":"2026-10-22T18:20:00Z","v":2828,"vw":40.083948},{"c":40.05,"h":40.075,"l":40,"n":161,"o":40.02,"t":"2026-10-22T18:25:00Z","v":21728,"vw":40.021912},{"c":40.025,"h":40.06,"l":39.99,"n":155,"o":40.03,"t":"2026-10-22T18:30:00Z","v":2229,"vw":40.023904},{"c":39.835,"h":39.99,"l":39.82,"n":223,"o":39.97,"t":"2026-10-22T18:35:00Z","v":15829,"vw":39.903755},{"c":39.9,"h":39.9,"l":39.725,"n":90,"o":39.78,"t":"2026-10-22T18:40:00Z","v":2671,"vw":39.791066},{"c":40.01,"h":40.01,"l":39.79,"n":81,"o":39.79,"t":"2026-10-22T18:45:00Z","v":2940,"vw":39.970958},{"c":39.985,"h":40.07,"l":39.985,"n":25,"o":40.07,"t":"2026-10-22T18:50:00Z","v":490,"vw":40.015449},{"c":39.96,"h":39.97,"l":39.96,"n":38,"o":39.97,"t":"2026-10-22T18:55:00Z","v":1302,"vw":39.961},{"c":39.94,"h":39.94,"l":39.83,"n":66,"o":39.91,"t":"2026-10-22T19:00:00Z","v":2078,"vw":39.903075},{"c":39.91,"h":39.945,"l":39.83,"n":121,"o":39.945,"t":"2026-10-22T19:05:00Z","v":4610,"vw":39.883441},{"c":39.98,"h":39.995,"l":39.895,"n":172,"o":39.905,"t":"2026-10-22T19:10:00Z","v":6822,"vw":39.941804},{"c":39.985,"h":40.02,"l":39.98,"n":96,"o":39.98,"t":"2026-10-22T19:15:00Z","v":3566,"vw":39.986583},{"c":40.045,"h":40.085,"l":39.985,"n":72,"o":39.985,"t":"2026-10-22T19:20:00Z","v":2488,"vw":40.018505},{"c":40.055,"h":40.055,"l":40,"n":48,"o":40.05,"t":"2026-10-22T19:25:00Z","v":2541,"vw":40.032303},{"c":39.975,"h":40.055,"l":39.975,"n":118,"o":40.01,"t":"2026-10-22T19:30:00Z","v":4612,"vw":40.015931},{"c":39.915,"h":40.01,"l":39.855,"n":595,"o":39.985,"t":"2026-10-22T19:35:00Z","v":43596,"vw":39.958383},{"c":39.9,"h":39.92,"l":39.86,"n":319,"o":39.86,"t":"2026-10-22T19:40:00Z","v":14570,"vw":39.895599},{"c":39.91,"h":39.95,"l":39.84,"n":344,"o":39.9,"t":"2026-10-22T19:45:00Z","v":26490,"vw":39.891028},{"c":39.905,"h":40.05,"l":39.84,"n":474,"o":39.85,"t":"2026-10-22T19:50:00Z","v":26874,"vw":39.949},{"c":39.95,"h":40,"l":39.87,"n":1040,"o":39.93,"t":"2026-10-22T19:55:00Z","v":52559,"vw":39.92519},{"c":39.9,"h":39.9,"l":39.9,"n":21,"o":39.9,"t":"2026-10-22T20:00:00Z","v":101541,"vw":39.9},{"c":39.897,"h":39.897,"l":39.88,"n":10,"o":39.88,"t":"2026-10-23T13:30:00Z","v":3777,"vw":39.881394},{"c":39.897,"h":39.897,"l":39.897,"n":2,"o":39.897,"t":"2026-10-23T13:35:00Z","v":200,"vw":39.897},{"c":39.985,"h":39.985,"l":39.985,"n":3,"o":39.985,"t":"2026-10-23T13:40:00Z","v":102,"vw":39.985},{"c":39.275,"h":39.275,"l":39.22,"n":24,"o":39.22,"t":"2026-10-23T13:50:00Z","v":525,"vw":39.2475},{"c":39.9,"h":39.9,"l":39.9,"n":7,"o":39.9,"t":"2026-10-23T13:55:00Z","v":291,"vw":39.9},{"c":39.51,"h":39.73,"l":39.01,"n":88,"o":39.69,"t":"2026-10-23T14:00:00Z","v":17154,"vw":39.699615},{"c":39.59,"h":39.59,"l":39.02,"n":34,"o":39.02,"t":"2026-10-23T14:05:00Z","v":1193,"vw":39.366154},{"c":39.65,"h":39.66,"l":39.33,"n":79,"o":39.66,"t":"2026-10-23T14:10:00Z","v":3300,"vw":39.520519},{"c":39.49,"h":39.65,"l":39.49,"n":15,"o":39.49,"t":"2026-10-23T14:15:00Z","v":645,"vw":39.535845},{"c":39.55,"h":39.55,"l":39.49,"n":5,"o":39.49,"t":"2026-10-23T14:20:00Z","v":341,"vw":39.529167},{"c":39.33,"h":39.33,"l":39.33,"n":5,"o":39.33,"t":"2026-10-23T14:25:00Z","v":408,"vw":39.33},{"c":39.54,"h":39.54,"l":39.54,"n":2,"o":39.54,"t":"2026-10-23T14:30:00Z","v":160,"vw":39.54},{"c":39.525,"h":39.525,"l":39.525,"n":17,"o":39.525,"t":"2026-10-23T14:35:00Z","v":481,"vw":39.525},{"c":39.65,"h":39.66,"l":39.53,"n":105,"o":39.53,"t":"2026-10-23T14:40:00Z","v":4460,"vw":39.583676},{"c":39.9,"h":39.9,"l":39.84,"n":8,"o":39.84,"t":"2026-10-23T14:50:00Z","v":335,"vw":39.87},{"c":39.715,"h":39.715,"l":39.715,"n":5,"o":39.715,"t":"2026-10-23T15:00:00Z","v":355,"vw":39.715},{"c":39.89,"h":39.89,"l":39.89,"n":6,"o":39.89,"t":"2026-10-23T15:05:00Z","v":179,"vw":39.89},{"c":39.72,"h":39.72,"l":39.72,"n":9,"o":39.72,"t":"2026-10-23T15:10:00Z","v":321,"vw":39.72},{"c":39.96,"h":39.96,"l":39.87,"n":63,"o":39.87,"t":"2026-10-23T15:15:00Z","v":2223,"vw":39.923333},{"c":40.01,"h":40.01,"l":39.89,"n":75,"o":39.97,"t":"2026-10-23T15:20:00Z","v":1985,"vw":39.9425},{"c":39.89,"h":40.01,"l":39.89,"n":57,"o":40.01,"t":"2026-10-23T15:35:00Z","v":1944,"vw":39.913633},{"c":40.13,"h":40.14,"l":39.95,"n":89,"o":39.95,"t":"2026-10-23T15:40:00Z","v":3287,"vw":40.051071},{"c":40.08,"h":40.08,"l":40.03,"n":19,"o":40.03,"t":"2026-10-23T15:45:00Z","v":343,"vw":40.055},{"c":40.08,"h":40.08,"l":40.08,"n":7,"o":40.08,"t":"2026-10-23T15:50:00Z","v":252,"vw":40.08},{"c":40.12,"h":40.12,"l":40.07,"n":61,"o":40.07,"t":"2026-10-23T15:55:00Z","v":3604,"vw":40.074407},{"c":40.03,"h":40.085,"l":40.03,"n":35,"o":40.085,"t":"2026-10-23T16:00:00Z","v":1045,"vw":40.074},{"c":40.06,"h":40.08,"l":39.93,"n":292,"o":39.98,"t":"2026-10-23T16:10:00Z","v":17068,"vw":39.971947},{"c":40.1,"h":40.1,"l":39.985,"n":49,"o":39.985,"t":"2026-10-23T16:15:00Z","v":2651,"vw":40.047576},{"c":39.93,"h":40.01,"l":39.93,"n":55,"o":40.01,"t":"2026-10-23T16:20:00Z","v":1588,"vw":39.973981},{"c":39.965,"h":39.98,"l":39.95,"n":49,"o":39.95,"t":"2026-10-23T16:25:00Z","v":1438,"vw":39.970465},{"c":39.905,"h":39.965,"l":39.905,"n":44,"o":39.965,"t":"2026-10-23T16:30:00Z","v":1362,"vw":39.926},{"c":39.895,"h":39.96,"l":39.895,"n":46,"o":39.95,"t":"2026-10-23T16:35:00Z","v":1108,"vw":39.923056},{"c":39.94,"h":39.94,"l":39.91,"n":20,"o":39.91,"t":"2026-10-23T16:40:00Z","v":932,"vw":39.9325}],"history":[{"c":27.96,"h":28.51,"l":27.93,"n":4138,"o":28.46,"t":"2024-10-21T04:00:00Z","v":330247,"vw":28.103212},{"c":27.53,"h":27.88,"l":27.33,"n":3581,"o":27.88,"t":"2024-10-22T04:00:00Z","v":165382,"vw":27.547088},{"c":27.38,"h":27.7625,"l":27.23,"n":3884,"o":27.62,"t":"2024-10-23T04:00:00Z","v":182581,"vw":27.427867},{"c":27.32,"h":27.36,"l":27.12,"n":4256,"o":27.36,"t":"2024-10-24T04:00:00Z","v":189565,"vw":27.284115},{"c":27.23,"h":27.405,"l":27.08,"n":3952,"o":27.4,"t":"2024-10-25T04:00:00Z","v":140023,"vw":27.261814},{"c":27.36,"h":27.58,"l":27.32,"n":4903,"o":27.4,"t":"2024-10-28T04:00:00Z","v":186389,"vw":27.388116},{"c":27.25,"h":27.485,"l":27.23,"n":4871,"o":27.24,"t":"2024-10-29T04:00:00Z","v":122657,"vw":27.278168},{"c":27.23,"h":27.62,"l":27.115,"n":6016,"o":27.21,"t":"2024-10-30T04:00:00Z","v":206732,"vw":27.283916},{"c":26.85,"h":27.4,"l":26.85,"n":4006,"o":27.25,"t":"2024-10-31T04:00:00Z","v":128666,"vw":26.91915},{"c":27.06,"h":27.325,"l":26.86,"n":5651,"o":27.01,"t":"2024-11-01T04:00:00Z","v":203343,"vw":27.033792},{"c":24.87,"h":27.93,"l":24.735,"n":9575,"o":26.36,"t":"2024-11-04T05:00:00Z","v":579614,"vw":25.515767},{"c":26.18,"h":26.24,"l":24.94,"n":8905,"o":24.94,"t":"2024-11-05T05:00:00Z","v":503802,"vw":25.901133},{"c":27.34,"h":28.06,"l":27.08,"n":13908,"o":27.3,"t":"2024-11-06T05:00:00Z","v":735024,"vw":27.413485},{"c":27.39,"h":27.76,"l":27.29,"n":6997,"o":27.29,"t":"2024-11-07T05:00:00Z","v":318733,"vw":27.45666},{"c":27.32,"h":27.78,"l":27.27,"n":5686,"o":27.47,"t":"2024-11-08T05:00:00Z","v":173910,"vw":27.441865},{"c":27.83,"h":27.87,"l":27.405,"n":5383,"o":27.63,"t":"2024-11-11T05:00:00Z","v":150113,"vw":27.739249},{"c":27.07,"h":27.97,"l":26.95,"n":5795,"o":27.82,"t":"2024-11-12T05:00:00Z","v":253645,"vw":27.175751},{"c":26.49,"h":27.31,"l":26.471,"n":6592,"o":27.3,"t":"2024-11-13T05:00:00Z","v":274117,"vw":26.667511},{"c":25.58,"h":26.64,"l":25.45,"n":8876,"o":26.64,"t":"2024-11-14T05:00:00Z","v":544186,"vw":25.650484},{"c":25.54,"h":25.95,"l":25.36,"n":5586,"o":25.73,"t":"2024-11-15T05:00:00Z","v":290707,"vw":25.57999},{"c":25.61,"h":25.89,"l":25.56,"n":3834,"o":25.56,"t":"2024-11-18T05:00:00Z","v":206676,"vw":25.640334},{"c":26.21,"h":26.29,"l":25.76,"n":4402,"o":26.29,"t":"2024-11-19T05:00:00Z","v":178197,"vw":26.107852},{"c":26.38,"h":26.56,"l":25.865,"n":5642,"o":26.14,"t":"2024-11-20T05:00:00Z","v":267880,"vw":26.366256},{"c":26.59,"h":26.905,"l":26.19,"n":4202,"o":26.34,"t":"2024-11-21T05:00:00Z","v":150173,"vw":26.646873},{"c":26.95,"h":27.02,"l":26.325,"n":3845,"o":26.55,"t":"2024-11-22T05:00:00Z","v":121821,"vw":26.839829},{"c":26.99,"h":27.63,"l":26.89,"n":4930,"o":27.17,"t":"2024-11-25T05:00:00Z","v":275568,"vw":27.075644},{"c":26.43,"h":26.92,"l":26.34,"n":5752,"o":26.92,"t":"2024-11-26T05:00:00Z","v":197037,"vw":26.473605},{"c":26.38,"h":26.94,"l":26.22,"n":6204,"o":26.67,"t":"2024-11-27T05:00:00Z","v":499434,"vw":26.514855},{"c":26.42,"h":26.6475,"l":26.36,"n":4230,"o":26.54,"t":"2024-11-29T05:00:00Z","v":316372,"vw":26.43499},{"c":26.59,"h":26.77,"l":26.35,"n":4891,"o":26.56,"t":"2024-12-02T05:00:00Z","v":161254,"vw":26.608033},{"c":26.57,"h":26.74,"l":26.305,"n":3599,"o":26.66,"t":"2024-12-03T05:00:00Z","v":164804,"vw":26.508724},{"c":26.59,"h":26.67,"l":26.288,"n":3144,"o":26.49,"t":"2024-12-04T05:00:00Z","v":118829,"vw":26.566639},{"c":26.33,"h":26.45,"l":26.05,"n":3784,"o":26.4,"t":"2024-12-05T05:00:00Z","v":193485,"vw":26.317981},{"c":25.87,"h":26.59,"l":25.825,"n":4457,"o":26.51,"t":"2024-12-06T05:00:00Z","v":194300,"vw":26.054384},{"c":25.73,"h":26.135,"l":25.71,"n":2963,"o":25.91,"t":"2024-12-09T05:00:00Z","v":132038,"vw":25.805643},{"c":26.15,"h":26.295,"l":25.445,"n":4176,"o":25.73,"t":"2024-12-10T05:00:00Z","v":194986,"vw":26.073474},{"c":26.19,"h":26.565,"l":26.09,"n":4961,"o":26.32,"t":"2024-12-11T05:00:00Z","v":188116,"vw":26.257566},{"c":26,"h":26.31,"l":25.89,"n":3022,"o":26.14,"t":"2024-12-12T05:00:00Z","v":114437,"vw":26.045172},{"c":26.02,"h":26.14,"l":25.7724,"n":3836,"o":25.89,"t":"2024-12-13T05:00:00Z","v":131476,"vw":25.996169},{"c":25.9,"h":26.29,"l":25.8442,"n":3574,"o":25.96,"t":"2024-12-16T05:00:00Z","v":154647,"vw":25.966165},{"c":25.28,"h":26.035,"l":25.19,"n":4463,"o":25.67,"t":"2024-12-17T05:00:00Z","v":239922,"vw":25.379821},{"c":24.77,"h":25.475,"l":24.565,"n":7030,"o":25.44,"t":"2024-12-18T05:00:00Z","v":383892,"vw":24.938168},{"c":24.71,"h":25.1,"l":24.51,"n":4692,"o":24.85,"t":"2024-12-19T05:00:00Z","v":224475,"vw":24.728293},{"c":24.52,"h":25.12,"l":24.34,"n":5617,"o":24.49,"t":"2024-12-20T05:00:00Z","v":490412,"vw":24.606987},{"c":24.54,"h":24.6,"l":24.19,"n":4431,"o":24.41,"t":"2024-12-23T05:00:00Z","v":154329,"vw":24.474522},{"c":24.59,"h":24.64,"l":24.38,"n":1521,"o":24.6,"t":"2024-12-24T05:00:00Z","v":52347,"vw":24.571289},{"c":24.86,"h":24.94,"l":24.38,"n":4123,"o":24.38,"t":"2024-12-26T05:00:00Z","v":158344,"vw":24.748013},{"c":24.56,"h":24.94,"l":24.33,"n":3753,"o":24.69,"t":"2024-12-27T05:00:00Z","v":131581,"vw":24.57617},{"c":24.47,"h":24.58,"l":24.135,"n":3339,"o":24.42,"t":"2024-12-30T05:00:00Z","v":162517,"vw":24.441502},{"c":24.59,"h":24.88,"l":24.39,"n":3451,"o":24.46,"t":"2024-12-31T05:00:00Z","v":129386,"vw":24.60073},{"c":23.84,"h":24.915,"l":23.73,"n":3777,"o":24.8,"t":"2025-01-02T05:00:00Z","v":159233,"vw":24.092775},{"c":23.98,"h":24.03,"l":23.46,"n":5038,"o":23.98,"t":"2025-01-03T05:00:00Z","v":207617,"vw":23.861414},{"c":23.03,"h":23.76,"l":22.59,"n":6038,"o":23.17,"t":"2025-01-06T05:00:00Z","v":290616,"vw":23.019161},{"c":22.74,"h":23.24,"l":22.67,"n":6009,"o":22.97,"t":"2025-01-07T05:00:00Z","v":305927,"vw":22.907358},{"c":23.12,"h":23.15,"l":22.235,"n":5321,"o":22.69,"t":"2025-01-08T05:00:00Z","v":238526,"vw":22.959203},{"c":22.79,"h":23.185,"l":22.66,"n":6341,"o":23,"t":"2025-01-10T05:00:00Z","v":278615,"vw":22.833431},{"c":22.92,"h":23.02,"l":22.59,"n":5309,"o":22.65,"t":"2025-01-13T05:00:00Z","v":273049,"vw":22.916709},{"c":23.14,"h":24.57,"l":22.81,"n":4869,"o":23.04,"t":"2025-01-14T05:00:00Z","v":204615,"vw":23.129807},{"c":23.54,"h":23.72,"l":23.395,"n":3683,"o":23.55,"t":"2025-01-15T05:00:00Z","v":155145,"vw":23.550597},{"c":23.84,"h":23.9,"l":23.4,"n":2753,"o":23.53,"t":"2025-01-16T05:00:00Z","v":108031,"vw":23.748721},{"c":24.24,"h":24.325,"l":23.88,"n":4850,"o":24.03,"t":"2025-01-17T05:00:00Z","v":188676,"vw":24.161446},{"c":24.99,"h":25.33,"l":24.45,"n":4315,"o":24.45,"t":"2025-01-21T05:00:00Z","v":174917,"vw":24.995659},{"c":24.6,"h":24.79,"l":24.29,"n":4869,"o":24.79,"t":"2025-01-22T05:00:00Z","v":225070,"vw":24.52621},{"c":25.42,"h":25.46,"l":24.445,"n":4437,"o":24.57,"t":"2025-01-23T05:00:00Z","v":258010,"vw":25.129292},{"c":25.4,"h":25.72,"l":25.26,"n":4981,"o":25.44,"t":"2025-01-24T05:00:00Z","v":317079,"vw":25.487674},{"c":25.12,"h":25.825,"l":24.99,"n":5922,"o":25.41,"t":"2025-01-27T05:00:00Z","v":347181,"vw":25.307435},{"c":24.67,"h":25.4202,"l":24.66,"n":5155,"o":25.2,"t":"2025-01-28T05:00:00Z","v":326182,"vw":24.970865},{"c":24.49,"h":24.76,"l":23.85,"n":4816,"o":24.55,"t":"2025-01-29T05:00:00Z","v":212647,"vw":24.526643},{"c":24.47,"h":24.8819,"l":24.43,"n":5301,"o":24.62,"t":"2025-01-30T05:00:00Z","v":205159,"vw":24.540609},{"c":24.3,"h":24.97,"l":24.25,"n":4918,"o":24.64,"t":"2025-01-31T05:00:00Z","v":233530,"vw":24.474043},{"c":23.94,"h":24.125,"l":23.53,"n":4604,"o":23.9,"t":"2025-02-03T05:00:00Z","v":196256,"vw":23.930808},{"c":24.2,"h":24.26,"l":23.84,"n":3810,"o":23.84,"t":"2025-02-04T05:00:00Z","v":162738,"vw":24.152679},{"c":24.25,"h":24.425,"l":24.08,"n":3521,"o":24.36,"t":"2025-02-05T05:00:00Z","v":160002,"vw":24.247615},{"c":24.11,"h":24.46,"l":24.07,"n":3279,"o":24.37,"t":"2025-02-06T05:00:00Z","v":154009,"vw":24.210304},{"c":23.76,"h":24.27,"l":23.54,"n":3368,"o":24.04,"t":"2025-02-07T05:00:00Z","v":293928,"vw":23.793995},{"c":24.02,"h":24.405,"l":23.945,"n":4300,"o":24.17,"t":"2025-02-10T05:00:00Z","v":363744,"vw":24.12305},{"c":24.3,"h":24.32,"l":23.72,"n":3729,"o":23.73,"t":"2025-02-11T05:00:00Z","v":167928,"vw":24.182998},{"c":23.76,"h":24.11,"l":23.69,"n":3789,"o":23.89,"t":"2025-02-12T05:00:00Z","v":209036,"vw":23.888784},{"c":23.99,"h":24.45,"l":23.78,"n":3461,"o":24.16,"t":"2025-02-13T05:00:00Z","v":174281,"vw":24.025973},{"c":23.88,"h":24.18,"l":23.81,"n":2897,"o":24.09,"t":"2025-02-14T05:00:00Z","v":132441,"vw":23.960379},{"c":23.75,"h":24.32,"l":23.45,"n":7896,"o":23.85,"t":"2025-02-18T05:00:00Z","v":2423378,"vw":23.767643},{"c":23.6,"h":24,"l":23.45,"n":7108,"o":23.79,"t":"2025-02-19T05:00:00Z","v":742341,"vw":23.720181},{"c":23.22,"h":23.665,"l":22.93,"n":5647,"o":23.57,"t":"2025-02-20T05:00:00Z","v":323388,"vw":23.201249},{"c":22.59,"h":23.53,"l":22.495,"n":5913,"o":23.47,"t":"2025-02-21T05:00:00Z","v":303490,"vw":22.729186},{"c":22,"h":22.83,"l":21.97,"n":7383,"o":22.82,"t":"2025-02-24T05:00:00Z","v":356798,"vw":22.213026},{"c":22.32,"h":22.565,"l":21.985,"n":7438,"o":22.12,"t":"2025-02-25T05:00:00Z","v":316229,"vw":22.383329},{"c":21.87,"h":22.435,"l":21.825,"n":7285,"o":22.26,"t":"2025-02-26T05:00:00Z","v":349251,"vw":21.980523},{"c":20.51,"h":20.8841,"l":19.33,"n":13490,"o":20.56,"t":"2025-02-27T05:00:00Z","v":1158029,"vw":20.218256},{"c":20.49,"h":21.33,"l":20.235,"n":7589,"o":20.67,"t":"2025-02-28T05:00:00Z","v":533367,"vw":20.631833},{"c":20.96,"h":21.14,"l":20.375,"n":8551,"o":20.49,"t":"2025-03-03T05:00:00Z","v":532004,"vw":20.878659},{"c":21.89,"h":21.9,"l":20.51,"n":12031,"o":20.96,"t":"2025-03-04T05:00:00Z","v":849749,"vw":21.699503},{"c":22.88,"h":22.93,"l":21.81,"n":10993,"o":21.89,"t":"2025-03-05T05:00:00Z","v":661465,"vw":22.584384},{"c":23.05,"h":23.11,"l":22.37,"n":8386,"o":22.8,"t":"2025-03-06T05:00:00Z","v":486405,"vw":22.752008},{"c":24.25,"h":24.27,"l":22.8,"n":11428,"o":23.13,"t":"2025-03-07T05:00:00Z","v":821666,"vw":23.757383},{"c":24.15,"h":24.49,"l":23.57,"n":11331,"o":23.97,"t":"2025-03-10T04:00:00Z","v":1112179,"vw":24.065573},{"c":23.98,"h":24.18,"l":23.27,"n":6532,"o":24.18,"t":"2025-03-11T04:00:00Z","v":362300,"vw":23.88675},{"c":24.46,"h":24.76,"l":24.02,"n":10219,"o":24.5,"t":"2025-03-12T04:00:00Z","v":577138,"vw":24.401525},{"c":23.99,"h":24.58,"l":23.81,"n":7604,"o":24.3,"t":"2025-03-13T04:00:00Z","v":384372,"vw":24.128019},{"c":24.15,"h":24.95,"l":23.78,"n":5647,"o":24.19,"t":"2025-03-14T04:00:00Z","v":314282,"vw":24.163477},{"c":25.01,"h":25.059,"l":24.2,"n":7502,"o":24.2,"t":"2025-03-17T04:00:00Z","v":354852,"vw":24.851727},{"c":25.05,"h":25.31,"l":24.84,"n":5905,"o":24.99,"t":"2025-03-18T04:00:00Z","v":439389,"vw":25.155065},{"c":25.39,"h":25.55,"l":24.84,"n":4883,"o":25,"t":"2025-03-19T04:00:00Z","v":279010,"vw":25.23972},{"c":25,"h":25.39,"l":24.455,"n":8639,"o":24.69,"t":"2025-03-20T04:00:00Z","v":406005,"vw":24.942528},{"c":24.25,"h":25.06,"l":24.18,"n":7063,"o":25,"t":"2025-03-21T04:00:00Z","v":680034,"vw":24.470781},{"c":23.62,"h":24.955,"l":23.505,"n":7046,"o":24.36,"t":"2025-03-24T04:00:00Z","v":414218,"vw":23.910041},{"c":23.47,"h":24.59,"l":23.19,"n":6940,"o":23.6,"t":"2025-03-25T04:00:00Z","v":360581,"vw":23.502168},{"c":23.94,"h":24.075,"l":23.47,"n":5776,"o":23.47,"t":"2025-03-26T04:00:00Z","v":225388,"vw":23.759692},{"c":23.22,"h":24.07,"l":23.2,"n":5982,"o":23.9,"t":"2025-03-27T04:00:00Z","v":253971,"vw":23.412967},{"c":23.33,"h":23.61,"l":22.815,"n":7306,"o":23.21,"t":"2025-03-28T04:00:00Z","v":375960,"vw":23.174542},{"c":23.43,"h":23.54,"l":22.9,"n":5518,"o":23.24,"t":"2025-03-31T04:00:00Z","v":287624,"vw":23.389308},{"c":23.45,"h":23.725,"l":23.11,"n":4456,"o":23.47,"t":"2025-04-01T04:00:00Z","v":263801,"vw":23.40564},{"c":23.57,"h":23.61,"l":23.01,"n":3821,"o":23.2,"t":"2025-04-02T04:00:00Z","v":188297,"vw":23.450253},{"c":22.35,"h":23.06,"l":22.32,"n":4986,"o":22.99,"t":"2025-04-03T04:00:00Z","v":295739,"vw":22.525887},{"c":21.25,"h":22.715,"l":20.63,"n":6964,"o":21.91,"t":"2025-04-04T04:00:00Z","v":390258,"vw":21.149678},{"c":20.46,"h":21.765,"l":20.07,"n":7876,"o":20.78,"t":"2025-04-07T04:00:00Z","v":400032,"vw":20.570526},{"c":19.9,"h":21.1541,"l":19.54,"n":8639,"o":20.83,"t":"2025-04-08T04:00:00Z","v":458234,"vw":20.275363},{"c":21.46,"h":21.83,"l":19.45,"n":6246,"o":19.73,"t":"2025-04-09T04:00:00Z","v":367405,"vw":21.174865},{"c":20.78,"h":21.29,"l":20.44,"n":4721,"o":20.81,"t":"2025-04-10T04:00:00Z","v":225319,"vw":20.79822},{"c":21.17,"h":22.28,"l":20.33,"n":3871,"o":20.86,"t":"2025-04-11T04:00:00Z","v":178514,"vw":21.021023},{"c":21,"h":22.625,"l":20.84,"n":6024,"o":22.1,"t":"2025-04-14T04:00:00Z","v":305710,"vw":21.214254},{"c":20.58,"h":21.1,"l":20.45,"n":5729,"o":20.82,"t":"2025-04-15T04:00:00Z","v":360596,"vw":20.589885},{"c":20.29,"h":21.75,"l":19.98,"n":6982,"o":20.49,"t":"2025-04-16T04:00:00Z","v":321941,"vw":20.286983},{"c":20.61,"h":20.68,"l":20.22,"n":5568,"o":20.22,"t":"2025-04-17T04:00:00Z","v":286499,"vw":20.484157},{"c":20.24,"h":22.075,"l":20.05,"n":5167,"o":21.29,"t":"2025-04-21T04:00:00Z","v":311277,"vw":20.354412},{"c":20.79,"h":20.935,"l":19.975,"n":7117,"o":20.34,"t":"2025-04-22T04:00:00Z","v":312955,"vw":20.562126},{"c":20.99,"h":21.775,"l":20.6,"n":8010,"o":20.89,"t":"2025-04-23T04:00:00Z","v":735308,"vw":21.068087},{"c":21.39,"h":21.8,"l":20.585,"n":10681,"o":21.03,"t":"2025-04-24T04:00:00Z","v":1619455,"vw":21.143493},{"c":21.33,"h":21.63,"l":20.81,"n":9663,"o":21.44,"t":"2025-04-25T04:00:00Z","v":712885,"vw":21.155467},{"c":20.99,"h":21.76,"l":20.95,"n":12122,"o":21.43,"t":"2025-04-28T04:00:00Z","v":745819,"vw":21.095521},{"c":23.58,"h":24.45,"l":22.17,"n":14286,"o":24.45,"t":"2025-04-29T04:00:00Z","v":858821,"vw":23.581277},{"c":24.05,"h":24.18,"l":22.67,"n":10323,"o":23.3,"t":"2025-04-30T04:00:00Z","v":965679,"vw":23.890752},{"c":24.2,"h":24.6,"l":23.84,"n":8651,"o":23.84,"t":"2025-05-01T04:00:00Z","v":604439,"vw":24.174972},{"c":24.75,"h":25.24,"l":24.199,"n":8848,"o":24.39,"t":"2025-05-02T04:00:00Z","v":408785,"vw":24.798912},{"c":24.64,"h":25.6,"l":24.64,"n":6093,"o":25.01,"t":"2025-05-05T04:00:00Z","v":304391,"vw":25.030002},{"c":24.6,"h":24.8,"l":24.3498,"n":6037,"o":24.35,"t":"2025-05-06T04:00:00Z","v":288613,"vw":24.628151},{"c":24.42,"h":25.125,"l":24.295,"n":6981,"o":24.78,"t":"2025-05-07T04:00:00Z","v":213643,"vw":24.487377},{"c":24.52,"h":24.92,"l":24.3,"n":5840,"o":24.6,"t":"2025-05-08T04:00:00Z","v":254923,"vw":24.631079},{"c":24.21,"h":24.54,"l":24.05,"n":6392,"o":24.5,"t":"2025-05-09T04:00:00Z","v":285834,"vw":24.224082},{"c":24.54,"h":25.43,"l":24.46,"n":6184,"o":25.18,"t":"2025-05-12T04:00:00Z","v":356824,"vw":24.623318},{"c":24.13,"h":24.745,"l":24.09,"n":6471,"o":24.57,"t":"2025-05-13T04:00:00Z","v":347841,"vw":24.252278},{"c":24.12,"h":24.3,"l":23.65,"n":7366,"o":24.1,"t":"2025-05-14T04:00:00Z","v":409623,"vw":24.083281},{"c":24.73,"h":24.81,"l":24.1,"n":6968,"o":24.1,"t":"2025-05-15T04:00:00Z","v":420864,"vw":24.640941},{"c":24.93,"h":25.12,"l":24.36,"n":9013,"o":24.72,"t":"2025-05-16T04:00:00Z","v":486954,"vw":24.896748},{"c":25.82,"h":25.85,"l":24.56,"n":10266,"o":24.64,"t":"2025-05-19T04:00:00Z","v":764284,"vw":25.413441},{"c":25.83,"h":25.86,"l":25.35,"n":7280,"o":25.84,"t":"2025-05-20T04:00:00Z","v":488215,"vw":25.722959},{"c":25.65,"h":25.75,"l":25.03,"n":9023,"o":25.54,"t":"2025-05-21T04:00:00Z","v":775718,"vw":25.446564},{"c":26.08,"h":26.34,"l":25.71,"n":6720,"o":26.34,"t":"2025-05-22T04:00:00Z","v":409837,"vw":26.099149},{"c":25.42,"h":25.811,"l":25.35,"n":4694,"o":25.77,"t":"2025-05-23T04:00:00Z","v":242372,"vw":25.49343},{"c":26.57,"h":26.64,"l":25.8889,"n":7755,"o":26.33,"t":"2025-05-27T04:00:00Z","v":332995,"vw":26.435389},{"c":26.51,"h":26.6,"l":26.35,"n":4790,"o":26.42,"t":"2025-05-28T04:00:00Z","v":181435,"vw":26.490076},{"c":26.62,"h":26.73,"l":26.38,"n":4823,"o":26.62,"t":"2025-05-29T04:00:00Z","v":193725,"vw":26.607387},{"c":26.37,"h":26.63,"l":26.07,"n":4539,"o":26.5,"t":"2025-05-30T04:00:00Z","v":331894,"vw":26.373432},{"c":25.9,"h":26.75,"l":25.79,"n":5860,"o":26.2,"t":"2025-06-02T04:00:00Z","v":253611,"vw":25.989276},{"c":26.37,"h":26.48,"l":25.59,"n":5777,"o":25.93,"t":"2025-06-03T04:00:00Z","v":305991,"vw":26.232683},{"c":25.74,"h":26.5,"l":25.72,"n":5499,"o":26.33,"t":"2025-06-04T04:00:00Z","v":192760,"vw":25.97203},{"c":25.675,"h":26.15,"l":25.58,"n":5922,"o":25.8,"t":"2025-06-05T04:00:00Z","v":192446,"vw":25.76399},{"c":25.94,"h":26.15,"l":25.8,"n":3950,"o":25.98,"t":"2025-06-06T04:00:00Z","v":158454,"vw":25.927906},{"c":26.82,"h":26.87,"l":25.92,"n":7867,"o":26.14,"t":"2025-06-09T04:00:00Z","v":537771,"vw":26.579159},{"c":27.09,"h":27.47,"l":26.75,"n":10674,"o":26.75,"t":"2025-06-10T04:00:00Z","v":774372,"vw":27.205375},{"c":27.63,"h":27.86,"l":26.975,"n":9921,"o":27.15,"t":"2025-06-11T04:00:00Z","v":753805,"vw":27.511098},{"c":27.35,"h":27.715,"l":27.25,"n":7486,"o":27.5,"t":"2025-06-12T04:00:00Z","v":353251,"vw":27.432239},{"c":26.81,"h":27.39,"l":26.16,"n":5732,"o":27.12,"t":"2025-06-13T04:00:00Z","v":279596,"vw":26.957359},{"c":27.04,"h":27.445,"l":26.57,"n":5984,"o":27.07,"t":"2025-06-16T04:00:00Z","v":264200,"vw":26.953157},{"c":26.85,"h":27.08,"l":26.68,"n":5689,"o":26.79,"t":"2025-06-17T04:00:00Z","v":323531,"vw":26.88103},{"c":27.22,"h":27.24,"l":26.68,"n":5869,"o":26.78,"t":"2025-06-18T04:00:00Z","v":491307,"vw":27.124305},{"c":27.18,"h":27.85,"l":27.01,"n":6442,"o":27.46,"t":"2025-06-20T04:00:00Z","v":536360,"vw":27.262167},{"c":27.88,"h":27.89,"l":26.91,"n":6388,"o":27.19,"t":"2025-06-23T04:00:00Z","v":339416,"vw":27.656393},{"c":27.88,"h":28.07,"l":27.5389,"n":6364,"o":28,"t":"2025-06-24T04:00:00Z","v":322638,"vw":27.906523},{"c":27.6,"h":27.88,"l":27.53,"n":5361,"o":27.88,"t":"2025-06-25T04:00:00Z","v":241845,"vw":27.637121},{"c":28.24,"h":28.28,"l":27.64,"n":7043,"o":27.76,"t":"2025-06-26T04:00:00Z","v":442137,"vw":27.95164},{"c":28.38,"h":28.77,"l":27.975,"n":9183,"o":28.39,"t":"2025-06-27T04:00:00Z","v":1670537,"vw":28.383265},{"c":28.61,"h":28.71,"l":28.025,"n":6153,"o":28.5,"t":"2025-06-30T04:00:00Z","v":364732,"vw":28.523256},{"c":29.05,"h":29.225,"l":28.43,"n":5446,"o":28.43,"t":"2025-07-01T04:00:00Z","v":255277,"vw":29.022197},{"c":29.76,"h":30.12,"l":29.05,"n":7745,"o":29.11,"t":"2025-07-02T04:00:00Z","v":395301,"vw":29.730007},{"c":29.97,"h":30,"l":29.53,"n":3099,"o":29.76,"t":"2025-07-03T04:00:00Z","v":142067,"vw":29.918797},{"c":29.71,"h":30,"l":29.55,"n":5250,"o":29.65,"t":"2025-07-07T04:00:00Z","v":197669,"vw":29.741552},{"c":29.61,"h":29.78,"l":28.9764,"n":3449,"o":29.76,"t":"2025-07-08T04:00:00Z","v":168602,"vw":29.619762},{"c":29.965,"h":30,"l":29.39,"n":4842,"o":29.67,"t":"2025-07-09T04:00:00Z","v":368912,"vw":29.871667},{"c":30.07,"h":30.25,"l":29.55,"n":4425,"o":29.84,"t":"2025-07-10T04:00:00Z","v":221400,"vw":30.054619},{"c":30.11,"h":30.24,"l":29.65,"n":5886,"o":30,"t":"2025-07-11T04:00:00Z","v":263236,"vw":30.076636},{"c":30.3,"h":30.43,"l":29.55,"n":7363,"o":29.83,"t":"2025-07-14T04:00:00Z","v":375056,"vw":30.226763},{"c":29.34,"h":30.38,"l":29.33,"n":5210,"o":30.36,"t":"2025-07-15T04:00:00Z","v":224172,"vw":29.589322},{"c":29.42,"h":29.7775,"l":29.065,"n":5345,"o":29.52,"t":"2025-07-16T04:00:00Z","v":246771,"vw":29.421287},{"c":30.04,"h":30.16,"l":29.4,"n":9224,"o":29.46,"t":"2025-07-17T04:00:00Z","v":549800,"vw":29.920298},{"c":30.07,"h":30.54,"l":29.95,"n":10272,"o":30.31,"t":"2025-07-18T04:00:00Z","v":359091,"vw":30.165385},{"c":30.56,"h":30.9796,"l":29.93,"n":6798,"o":30,"t":"2025-07-21T04:00:00Z","v":384085,"vw":30.661801},{"c":30.805,"h":31,"l":30.44,"n":5856,"o":30.62,"t":"2025-07-22T04:00:00Z","v":256121,"vw":30.798906},{"c":31.55,"h":31.75,"l":30.67,"n":8644,"o":30.9,"t":"2025-07-23T04:00:00Z","v":409254,"vw":31.472867},{"c":31.53,"h":31.77,"l":30.8988,"n":6431,"o":31.51,"t":"2025-07-24T04:00:00Z","v":305553,"vw":31.507488},{"c":31.43,"h":31.7,"l":31.13,"n":7154,"o":31.66,"t":"2025-07-25T04:00:00Z","v":325765,"vw":31.472935},{"c":31.48,"h":31.675,"l":31.2,"n":9119,"o":31.4,"t":"2025-07-28T04:00:00Z","v":358333,"vw":31.475521},{"c":34.87,"h":36.77,"l":33.7,"n":22856,"o":36.47,"t":"2025-07-29T04:00:00Z","v":1403175,"vw":34.92869},{"c":35.7,"h":36.1801,"l":34.435,"n":19239,"o":35.01,"t":"2025-07-30T04:00:00Z","v":1133847,"vw":35.715448},{"c":35.73,"h":35.925,"l":34.97,"n":9914,"o":35.33,"t":"2025-07-31T04:00:00Z","v":567599,"vw":35.514677},{"c":34.92,"h":35.545,"l":34.28,"n":11080,"o":35.51,"t":"2025-08-01T04:00:00Z","v":510743,"vw":34.856314},{"c":35.04,"h":35.54,"l":34.6,"n":9112,"o":35.01,"t":"2025-08-04T04:00:00Z","v":406947,"vw":34.935995},{"c":35.63,"h":35.67,"l":34.73,"n":11533,"o":35.24,"t":"2025-08-05T04:00:00Z","v":522278,"vw":35.391523},{"c":35.53,"h":35.8,"l":35.245,"n":8873,"o":35.66,"t":"2025-08-06T04:00:00Z","v":407502,"vw":35.550829},{"c":35.12,"h":36,"l":34.935,"n":11262,"o":35.53,"t":"2025-08-07T04:00:00Z","v":529267,"vw":35.210403},{"c":35.53,"h":35.68,"l":35.105,"n":10064,"o":35.35,"t":"2025-08-08T04:00:00Z","v":645540,"vw":35.470704},{"c":34.82,"h":35.66,"l":34.776,"n":8218,"o":35.53,"t":"2025-08-11T04:00:00Z","v":341132,"vw":34.954854},{"c":35.67,"h":35.68,"l":34.46,"n":11138,"o":35,"t":"2025-08-12T04:00:00Z","v":501380,"vw":35.320591},{"c":37.47,"h":37.49,"l":36.45,"n":14182,"o":37.08,"t":"2025-08-13T04:00:00Z","v":857499,"vw":36.962304},{"c":36.97,"h":37.325,"l":36.73,"n":11265,"o":37.31,"t":"2025-08-14T04:00:00Z","v":598259,"vw":36.947357},{"c":36.77,"h":37.1514,"l":36.31,"n":8138,"o":37.12,"t":"2025-08-15T04:00:00Z","v":397272,"vw":36.739132},{"c":36.82,"h":36.85,"l":36.39,"n":6915,"o":36.82,"t":"2025-08-18T04:00:00Z","v":427963,"vw":36.732986},{"c":37.19,"h":37.27,"l":36.36,"n":13390,"o":36.79,"t":"2025-08-19T04:00:00Z","v":1105213,"vw":36.798263},{"c":37.35,"h":37.43,"l":36.605,"n":11123,"o":37.22,"t":"2025-08-20T04:00:00Z","v":665486,"vw":37.200866},{"c":37.67,"h":37.87,"l":37.05,"n":9885,"o":37.05,"t":"2025-08-21T04:00:00Z","v":622099,"vw":37.633923},{"c":38.33,"h":38.56,"l":37.6,"n":8411,"o":37.67,"t":"2025-08-22T04:00:00Z","v":462971,"vw":38.302505},{"c":38.26,"h":38.71,"l":38.14,"n":7935,"o":38.31,"t":"2025-08-25T04:00:00Z","v":377555,"vw":38.351098},{"c":38.73,"h":38.75,"l":37.82,"n":9348,"o":38.13,"t":"2025-08-26T04:00:00Z","v":569456,"vw":38.54778},{"c":38.67,"h":39.09,"l":38.38,"n":9404,"o":38.51,"t":"2025-08-27T04:00:00Z","v":675110,"vw":38.719978},{"c":38.77,"h":38.91,"l":38.19,"n":9098,"o":38.77,"t":"2025-08-28T04:00:00Z","v":401605,"vw":38.620095},{"c":38.67,"h":38.95,"l":38.17,"n":8838,"o":38.77,"t":"2025-08-29T04:00:00Z","v":499079,"vw":38.583302},{"c":38,"h":38.44,"l":37.97,"n":9972,"o":38.38,"t":"2025-09-02T04:00:00Z","v":722751,"vw":38.149948},{"c":38.59,"h":38.94,"l":37.625,"n":7199,"o":37.96,"t":"2025-09-03T04:00:00Z","v":508974,"vw":38.40658},{"c":39.26,"h":39.27,"l":38.3787,"n":7666,"o":38.47,"t":"2025-09-04T04:00:00Z","v":525470,"vw":39.00121},{"c":38.73,"h":39.705,"l":38.49,"n":8833,"o":39.32,"t":"2025-09-05T04:00:00Z","v":438958,"vw":38.756156},{"c":39.1,"h":39.3599,"l":38.02,"n":11810,"o":38.89,"t":"2025-09-08T04:00:00Z","v":760806,"vw":38.993424},{"c":38.28,"h":39.14,"l":37.93,"n":9058,"o":39.1,"t":"2025-09-09T04:00:00Z","v":503534,"vw":38.340967},{"c":38.41,"h":38.49,"l":37.97,"n":8185,"o":38.24,"t":"2025-09-10T04:00:00Z","v":459774,"vw":38.271001},{"c":39.2,"h":39.385,"l":37.85,"n":9535,"o":38.53,"t":"2025-09-11T04:00:00Z","v":744379,"vw":39.066339},{"c":39,"h":39.45,"l":38.77,"n":9477,"o":39.17,"t":"2025-09-12T04:00:00Z","v":616231,"vw":39.007461},{"c":39.54,"h":39.685,"l":38.86,"n":7728,"o":39,"t":"2025-09-15T04:00:00Z","v":531578,"vw":39.293779},{"c":39.47,"h":39.54,"l":38.87,"n":8946,"o":39.54,"t":"2025-09-16T04:00:00Z","v":652337,"vw":39.213505},{"c":39.12,"h":39.63,"l":38.85,"n":6908,"o":39.5,"t":"2025-09-17T04:00:00Z","v":388077,"vw":39.162323},{"c":40.02,"h":40.03,"l":39.04,"n":6636,"o":39.12,"t":"2025-09-18T04:00:00Z","v":298124,"vw":39.836353},{"c":39.92,"h":40.07,"l":39.75,"n":7432,"o":40.05,"t":"2025-09-19T04:00:00Z","v":927713,"vw":39.910348},{"c":39.74,"h":40.26,"l":39.24,"n":5701,"o":39.79,"t":"2025-09-22T04:00:00Z","v":383739,"vw":39.732482},{"c":39.58,"h":40.13,"l":39.41,"n":6468,"o":39.86,"t":"2025-09-23T04:00:00Z","v":239813,"vw":39.623298},{"c":38.65,"h":40.3393,"l":38.48,"n":6876,"o":39.73,"t":"2025-09-24T04:00:00Z","v":263532,"vw":38.770304},{"c":37.94,"h":38.66,"l":37.74,"n":10165,"o":38.53,"t":"2025-09-25T04:00:00Z","v":484256,"vw":38.082875},{"c":38.4,"h":38.515,"l":37.71,"n":8631,"o":37.98,"t":"2025-09-26T04:00:00Z","v":495194,"vw":38.255648},{"c":38.5,"h":38.94,"l":37.6046,"n":11030,"o":38.77,"t":"2025-09-29T04:00:00Z","v":707501,"vw":38.107297},{"c":38.64,"h":39.12,"l":38.45,"n":7657,"o":38.5,"t":"2025-09-30T04:00:00Z","v":459866,"vw":38.747471},{"c":37.82,"h":38.59,"l":37.605,"n":6739,"o":38.38,"t":"2025-10-01T04:00:00Z","v":289854,"vw":37.908881},{"c":37.48,"h":37.975,"l":36.95,"n":8806,"o":37.86,"t":"2025-10-02T04:00:00Z","v":362739,"vw":37.337653},{"c":37.71,"h":38.07,"l":37.42,"n":7140,"o":37.57,"t":"2025-10-03T04:00:00Z","v":308732,"vw":37.765089},{"c":37.13,"h":37.755,"l":37.08,"n":7371,"o":37.68,"t":"2025-10-06T04:00:00Z","v":312358,"vw":37.320673},{"c":37.18,"h":37.61,"l":36.73,"n":6391,"o":37.29,"t":"2025-10-07T04:00:00Z","v":289927,"vw":37.113941},{"c":37.36,"h":37.48,"l":36.945,"n":7180,"o":37.48,"t":"2025-10-08T04:00:00Z","v":228010,"vw":37.268746},{"c":36.53,"h":37.52,"l":36.45,"n":6763,"o":37.33,"t":"2025-10-09T04:00:00Z","v":286949,"vw":36.694214},{"c":35.84,"h":37.195,"l":35.79,"n":9082,"o":36.73,"t":"2025-10-10T04:00:00Z","v":403930,"vw":36.184225},{"c":35.88,"h":36.965,"l":35.54,"n":9753,"o":36.24,"t":"2025-10-13T04:00:00Z","v":458067,"vw":35.830362},{"c":36.74,"h":36.77,"l":35.44,"n":8610,"o":35.68,"t":"2025-10-14T04:00:00Z","v":334857,"vw":36.46976},{"c":36.68,"h":38.03,"l":36.3,"n":5821,"o":37.01,"t":"2025-10-15T04:00:00Z","v":213290,"vw":36.718683},{"c":36.74,"h":37.125,"l":36.515,"n":5211,"o":36.65,"t":"2025-10-16T04:00:00Z","v":229171,"vw":36.786795},{"c":36.89,"h":36.96,"l":36.43,"n":7253,"o":36.69,"t":"2025-10-17T04:00:00Z","v":272186,"vw":36.823361},{"c":37.83,"h":37.87,"l":36.745,"n":7361,"o":36.97,"t":"2025-10-20T04:00:00Z","v":326134,"vw":37.554702},{"c":38.26,"h":38.27,"l":37.5,"n":6192,"o":37.54,"t":"2025-10-21T04:00:00Z","v":262579,"vw":38.11207},{"c":38.36,"h":38.67,"l":37.8301,"n":8872,"o":38.4,"t":"2025-10-22T04:00:00Z","v":373291,"vw":38.2392},{"c":39.45,"h":39.48,"l":38.34,"n":11574,"o":38.34,"t":"2025-10-23T04:00:00Z","v":483300,"vw":39.204756},{"c":39.95,"h":39.99,"l":39.165,"n":7397,"o":39.62,"t":"2025-10-24T04:00:00Z","v":338142,"vw":39.773418},{"c":39.07,"h":40.3,"l":38.97,"n":12583,"o":39.96,"t":"2025-10-27T04:00:00Z","v":597510,"vw":39.492524},{"c":37.89,"h":39.01,"l":35.1,"n":18261,"o":36.58,"t":"2025-10-28T04:00:00Z","v":911878,"vw":38.048642},{"c":37.02,"h":37.85,"l":36.45,"n":12227,"o":37.47,"t":"2025-10-29T04:00:00Z","v":563700,"vw":37.112633},{"c":35.83,"h":37.57,"l":35.6,"n":7970,"o":36.95,"t":"2025-10-30T04:00:00Z","v":336518,"vw":36.138591},{"c":35.53,"h":35.77,"l":35.07,"n":7532,"o":35.56,"t":"2025-10-31T04:00:00Z","v":357680,"vw":35.477151},{"c":36.12,"h":36.14,"l":35.18,"n":7516,"o":35.5,"t":"2025-11-03T05:00:00Z","v":271704,"vw":35.894966},{"c":33.69,"h":38.74,"l":33.21,"n":21785,"o":38.19,"t":"2025-11-04T05:00:00Z","v":1775576,"vw":34.812105},{"c":32.63,"h":33.7,"l":31.88,"n":13623,"o":33.7,"t":"2025-11-05T05:00:00Z","v":979247,"vw":32.539205},{"c":31.79,"h":33.39,"l":31.685,"n":12103,"o":32.79,"t":"2025-11-06T05:00:00Z","v":719277,"vw":32.136185},{"c":31.16,"h":32.08,"l":30.905,"n":12627,"o":31.81,"t":"2025-11-07T05:00:00Z","v":740439,"vw":31.255987},{"c":31.58,"h":32.745,"l":30.94,"n":10982,"o":31.39,"t":"2025-11-10T05:00:00Z","v":676579,"vw":31.653597},{"c":31.54,"h":31.87,"l":31.26,"n":7598,"o":31.72,"t":"2025-11-11T05:00:00Z","v":516159,"vw":31.511291},{"c":31.72,"h":32.085,"l":31.2,"n":14038,"o":31.7,"t":"2025-11-12T05:00:00Z","v":1502164,"vw":31.778123},{"c":31.08,"h":31.42,"l":30.43,"n":11233,"o":31.39,"t":"2025-11-13T05:00:00Z","v":539335,"vw":31.084995},{"c":31.24,"h":32.24,"l":31.07,"n":9998,"o":32.24,"t":"2025-11-14T05:00:00Z","v":705469,"vw":31.380833},{"c":31.44,"h":31.77,"l":31.045,"n":14626,"o":31.28,"t":"2025-11-17T05:00:00Z","v":1100207,"vw":31.473375},{"c":31.65,"h":32.02,"l":31.2,"n":18151,"o":31.29,"t":"2025-11-18T05:00:00Z","v":2811922,"vw":31.563403},{"c":32.12,"h":32.865,"l":31.72,"n":18588,"o":31.72,"t":"2025-11-19T05:00:00Z","v":1073794,"vw":32.235112},{"c":31.77,"h":32.99,"l":31.7,"n":14287,"o":32.57,"t":"2025-11-20T05:00:00Z","v":640175,"vw":32.00128},{"c":32.12,"h":32.7,"l":31.77,"n":14812,"o":31.77,"t":"2025-11-21T05:00:00Z","v":730819,"vw":32.3322},{"c":32.85,"h":33.08,"l":31.665,"n":14513,"o":32,"t":"2025-11-24T05:00:00Z","v":752923,"vw":32.719787},{"c":33.25,"h":33.43,"l":32.96,"n":12697,"o":32.96,"t":"2025-11-25T05:00:00Z","v":644348,"vw":33.276514},{"c":34,"h":34.1,"l":33.06,"n":10578,"o":33.06,"t":"2025-11-26T05:00:00Z","v":552874,"vw":33.836757},{"c":34.07,"h":34.21,"l":33.59,"n":6722,"o":33.59,"t":"2025-11-28T05:00:00Z","v":336047,"vw":33.992949},{"c":33.74,"h":34.1705,"l":33.31,"n":10806,"o":33.88,"t":"2025-12-01T05:00:00Z","v":647254,"vw":33.868357},{"c":34.32,"h":34.39,"l":33.03,"n":12438,"o":33.84,"t":"2025-12-02T05:00:00Z","v":588656,"vw":34.031405},{"c":34.18,"h":34.4665,"l":33.76,"n":10049,"o":34.4,"t":"2025-12-03T05:00:00Z","v":453537,"vw":34.105215},{"c":32.72,"h":34.4,"l":32.51,"n":18871,"o":34.18,"t":"2025-12-04T05:00:00Z","v":1137262,"vw":33.367216},{"c":33.48,"h":33.74,"l":32.55,"n":18486,"o":32.72,"t":"2025-12-05T05:00:00Z","v":989332,"vw":33.257216},{"c":33.36,"h":33.76,"l":33.165,"n":14392,"o":33.48,"t":"2025-12-08T05:00:00Z","v":765863,"vw":33.433576},{"c":33.78,"h":33.84,"l":33.26,"n":11784,"o":33.26,"t":"2025-12-09T05:00:00Z","v":697826,"vw":33.628782},{"c":33.9,"h":34.23,"l":33.335,"n":13192,"o":33.78,"t":"2025-12-10T05:00:00Z","v":949405,"vw":33.898181},{"c":34.12,"h":34.4,"l":33.76,"n":8581,"o":34.02,"t":"2025-12-11T05:00:00Z","v":543979,"vw":34.114587},{"c":33.91,"h":34.18,"l":33.65,"n":8185,"o":34.18,"t":"2025-12-12T05:00:00Z","v":699630,"vw":33.891378},{"c":34.27,"h":34.37,"l":33.65,"n":7078,"o":34.09,"t":"2025-12-15T05:00:00Z","v":550145,"vw":34.19499},{"c":34.18,"h":34.48,"l":33.88,"n":7005,"o":34.18,"t":"2025-12-16T05:00:00Z","v":563600,"vw":34.160336},{"c":33.88,"h":34.36,"l":33.65,"n":10237,"o":34.13,"t":"2025-12-17T05:00:00Z","v":751864,"vw":33.886346},{"c":34.65,"h":34.815,"l":33.76,"n":6768,"o":34.25,"t":"2025-12-18T05:00:00Z","v":557921,"vw":34.625252},{"c":35.13,"h":35.62,"l":34.405,"n":9334,"o":34.48,"t":"2025-12-19T05:00:00Z","v":993815,"vw":35.121731},{"c":35.81,"h":35.99,"l":35.21,"n":6663,"o":35.24,"t":"2025-12-22T05:00:00Z","v":275391,"vw":35.763261},{"c":35.73,"h":35.92,"l":35.52,"n":6160,"o":35.81,"t":"2025-12-23T05:00:00Z","v":397598,"vw":35.726346},{"c":35.63,"h":35.93,"l":35.63,"n":2991,"o":35.72,"t":"2025-12-24T05:00:00Z","v":107631,"vw":35.695707},{"c":36.14,"h":36.19,"l":35.405,"n":5836,"o":35.65,"t":"2025-12-26T05:00:00Z","v":282877,"vw":35.900389},{"c":35.94,"h":36.26,"l":35.6,"n":5613,"o":35.94,"t":"2025-12-29T05:00:00Z","v":408502,"vw":35.886011},{"c":35.52,"h":36.16,"l":35.33,"n":5184,"o":35.9,"t":"2025-12-30T05:00:00Z","v":238272,"vw":35.618717},{"c":35.45,"h":35.917,"l":35.21,"n":7021,"o":35.5,"t":"2025-12-31T05:00:00Z","v":574864,"vw":35.42259},{"c":36.29,"h":36.68,"l":35.26,"n":7432,"o":35.47,"t":"2026-01-02T05:00:00Z","v":604672,"vw":36.231513},{"c":36.69,"h":37.04,"l":35.6501,"n":7342,"o":36.23,"t":"2026-01-05T05:00:00Z","v":363524,"vw":36.758228},{"c":35.48,"h":36.69,"l":35.021,"n":9540,"o":36.66,"t":"2026-01-06T05:00:00Z","v":594527,"vw":35.744022},{"c":34.66,"h":35.56,"l":33.8162,"n":6760,"o":35.46,"t":"2026-01-07T05:00:00Z","v":306977,"vw":34.518105},{"c":34.94,"h":35.47,"l":34.61,"n":8764,"o":34.61,"t":"2026-01-08T05:00:00Z","v":887603,"vw":35.063123},{"c":35.07,"h":35.51,"l":34.785,"n":8002,"o":35,"t":"2026-01-09T05:00:00Z","v":634070,"vw":35.161925},{"c":35.08,"h":35.345,"l":34.69,"n":7684,"o":35.02,"t":"2026-01-12T05:00:00Z","v":426086,"vw":35.14408},{"c":34.81,"h":35.6,"l":34.55,"n":7333,"o":35.17,"t":"2026-01-13T05:00:00Z","v":408787,"vw":34.793735},{"c":34.64,"h":35.28,"l":34,"n":6438,"o":34.84,"t":"2026-01-14T05:00:00Z","v":403227,"vw":34.452048},{"c":34.9,"h":35.185,"l":34.4,"n":6077,"o":34.75,"t":"2026-01-15T05:00:00Z","v":630888,"vw":34.930285},{"c":34.72,"h":35.14,"l":34.31,"n":5626,"o":34.84,"t":"2026-01-16T05:00:00Z","v":421979,"vw":34.683609},{"c":33.73,"h":35.355,"l":33.52,"n":5432,"o":34.24,"t":"2026-01-20T05:00:00Z","v":398397,"vw":33.84098},{"c":34.59,"h":34.7,"l":33.51,"n":6972,"o":33.92,"t":"2026-01-21T05:00:00Z","v":361199,"vw":34.401137},{"c":34.32,"h":35.19,"l":34.12,"n":6305,"o":34.84,"t":"2026-01-22T05:00:00Z","v":396446,"vw":34.491922},{"c":34.5,"h":34.54,"l":33.885,"n":6027,"o":34.2,"t":"2026-01-23T05:00:00Z","v":327505,"vw":34.234516},{"c":34.55,"h":34.82,"l":34.2725,"n":5234,"o":34.7,"t":"2026-01-26T05:00:00Z","v":354383,"vw":34.529007},{"c":34.43,"h":34.78,"l":34.055,"n":5182,"o":34.47,"t":"2026-01-27T05:00:00Z","v":237337,"vw":34.406087},{"c":34.29,"h":34.55,"l":33.895,"n":5150,"o":34.46,"t":"2026-01-28T05:00:00Z","v":254231,"vw":34.174773},{"c":34.41,"h":34.79,"l":33.8,"n":6192,"o":34.33,"t":"2026-01-29T05:00:00Z","v":333061,"vw":34.319395},{"c":34.77,"h":35,"l":34.16,"n":5512,"o":34.33,"t":"2026-01-30T05:00:00Z","v":300964,"vw":34.629768},{"c":34.93,"h":35.34,"l":34.56,"n":5979,"o":34.56,"t":"2026-02-02T05:00:00Z","v":273932,"vw":34.997957},{"c":34.92,"h":35.44,"l":34.63,"n":5968,"o":35.04,"t":"2026-02-03T05:00:00Z","v":264904,"vw":34.99075},{"c":35.04,"h":35.405,"l":34.73,"n":6181,"o":35.13,"t":"2026-02-04T05:00:00Z","v":264558,"vw":35.020097},{"c":34.78,"h":35.07,"l":34.49,"n":6023,"o":34.89,"t":"2026-02-05T05:00:00Z","v":299045,"vw":34.793086},{"c":36.11,"h":36.36,"l":35.1,"n":7428,"o":35.1,"t":"2026-02-06T05:00:00Z","v":403039,"vw":35.993027},{"c":36,"h":36.2725,"l":35.88,"n":4881,"o":35.95,"t":"2026-02-09T05:00:00Z","v":338294,"vw":36.049692},{"c":36.25,"h":36.63,"l":35.72,"n":5333,"o":36.14,"t":"2026-02-10T05:00:00Z","v":450753,"vw":36.28289},{"c":36.01,"h":36.63,"l":35.87,"n":4331,"o":36.27,"t":"2026-02-11T05:00:00Z","v":437735,"vw":36.121996},{"c":35.75,"h":36.3,"l":35.49,"n":3658,"o":36.02,"t":"2026-02-12T05:00:00Z","v":278927,"vw":35.753526},{"c":36.27,"h":36.81,"l":35.6,"n":6014,"o":35.78,"t":"2026-02-13T05:00:00Z","v":449919,"vw":36.334472},{"c":36.58,"h":36.79,"l":35.53,"n":6434,"o":36.15,"t":"2026-02-17T05:00:00Z","v":386729,"vw":36.506167},{"c":37.03,"h":37.07,"l":36.215,"n":9957,"o":36.43,"t":"2026-02-18T05:00:00Z","v":903268,"vw":36.804479},{"c":38.04,"h":38.05,"l":36.5,"n":8281,"o":36.8,"t":"2026-02-19T05:00:00Z","v":479531,"vw":37.653883},{"c":37.08,"h":38.1227,"l":36.56,"n":8064,"o":37.74,"t":"2026-02-20T05:00:00Z","v":561973,"vw":37.202037},{"c":36.51,"h":37.245,"l":36.19,"n":5011,"o":36.74,"t":"2026-02-23T05:00:00Z","v":239771,"vw":36.532695},{"c":36.4,"h":36.715,"l":36.115,"n":5409,"o":36.6,"t":"2026-02-24T05:00:00Z","v":282223,"vw":36.387408},{"c":36.85,"h":37.02,"l":35.61,"n":8714,"o":36.58,"t":"2026-02-25T05:00:00Z","v":549095,"vw":36.63169},{"c":38,"h":42,"l":37.215,"n":11155,"o":39.86,"t":"2026-02-26T05:00:00Z","v":606377,"vw":38.338868},{"c":39.08,"h":39.16,"l":36.24,"n":11296,"o":37.29,"t":"2026-02-27T05:00:00Z","v":990454,"vw":38.606846},{"c":37.94,"h":39.64,"l":37.255,"n":12253,"o":38.42,"t":"2026-03-02T05:00:00Z","v":763406,"vw":38.097874},{"c":38.33,"h":38.4,"l":36.905,"n":11575,"o":37.18,"t":"2026-03-03T05:00:00Z","v":796477,"vw":37.812277},{"c":39.52,"h":39.8,"l":37.9775,"n":7942,"o":38.34,"t":"2026-03-04T05:00:00Z","v":468877,"vw":39.40061},{"c":38.69,"h":39.695,"l":37.99,"n":8459,"o":39.11,"t":"2026-03-05T05:00:00Z","v":420688,"vw":38.645535},{"c":37.44,"h":38.55,"l":37,"n":11676,"o":38.55,"t":"2026-03-06T05:00:00Z","v":579191,"vw":37.49239},{"c":36.75,"h":37.2,"l":36.39,"n":14397,"o":36.76,"t":"2026-03-09T04:00:00Z","v":717777,"vw":36.782443},{"c":38.11,"h":39.2499,"l":36.98,"n":9911,"o":36.98,"t":"2026-03-10T04:00:00Z","v":621003,"vw":38.275224},{"c":36.93,"h":38.82,"l":36.87,"n":7720,"o":37.69,"t":"2026-03-11T04:00:00Z","v":468885,"vw":37.218331},{"c":35.29,"h":36.925,"l":34.93,"n":9726,"o":36.46,"t":"2026-03-12T04:00:00Z","v":459465,"vw":35.591072},{"c":35.04,"h":36.02,"l":34.71,"n":7319,"o":35.66,"t":"2026-03-13T04:00:00Z","v":390773,"vw":35.127825},{"c":35.47,"h":35.77,"l":35.0768,"n":7357,"o":35.43,"t":"2026-03-16T04:00:00Z","v":469621,"vw":35.502414},{"c":35.14,"h":36.08,"l":34.665,"n":9076,"o":35.83,"t":"2026-03-17T04:00:00Z","v":455485,"vw":35.167259},{"c":34.12,"h":35.18,"l":34.08,"n":7301,"o":34.71,"t":"2026-03-18T04:00:00Z","v":617417,"vw":34.311005},{"c":34.11,"h":34.32,"l":33.09,"n":8986,"o":33.63,"t":"2026-03-19T04:00:00Z","v":438652,"vw":33.797169},{"c":34.04,"h":34.37,"l":33.675,"n":9547,"o":34.04,"t":"2026-03-20T04:00:00Z","v":764132,"vw":34.016955},{"c":35.31,"h":35.615,"l":35.0029,"n":10258,"o":35.07,"t":"2026-03-23T04:00:00Z","v":754817,"vw":35.310346},{"c":36.61,"h":36.62,"l":35.015,"n":9649,"o":35.04,"t":"2026-03-24T04:00:00Z","v":549383,"vw":36.279836},{"c":37.17,"h":37.53,"l":36.665,"n":9157,"o":36.92,"t":"2026-03-25T04:00:00Z","v":409948,"vw":37.163741},{"c":36.62,"h":37.515,"l":36.59,"n":9443,"o":36.97,"t":"2026-03-26T04:00:00Z","v":335216,"vw":37.017443},{"c":35.67,"h":36.64,"l":35.37,"n":8776,"o":36.07,"t":"2026-03-27T04:00:00Z","v":319716,"vw":35.80565},{"c":35.55,"h":36.3,"l":35.47,"n":8427,"o":36.27,"t":"2026-03-30T04:00:00Z","v":349390,"vw":35.779991},{"c":35.94,"h":36.37,"l":35.48,"n":11192,"o":36,"t":"2026-03-31T04:00:00Z","v":720937,"vw":35.905347},{"c":36.35,"h":36.76,"l":35.8,"n":11517,"o":36.24,"t":"2026-04-01T04:00:00Z","v":688651,"vw":36.394072},{"c":35.68,"h":36.25,"l":35.19,"n":11019,"o":35.8,"t":"2026-04-02T04:00:00Z","v":605938,"vw":35.684308},{"c":35.45,"h":35.975,"l":35.23,"n":8777,"o":35.58,"t":"2026-04-06T04:00:00Z","v":517426,"vw":35.502845},{"c":36.18,"h":36.45,"l":35.38,"n":10270,"o":35.39,"t":"2026-04-07T04:00:00Z","v":477703,"vw":36.129172},{"c":37.91,"h":37.945,"l":37,"n":10079,"o":37.48,"t":"2026-04-08T04:00:00Z","v":778538,"vw":37.800402},{"c":38.63,"h":38.785,"l":37.4,"n":8305,"o":37.54,"t":"2026-04-09T04:00:00Z","v":333797,"vw":38.556926},{"c":38.54,"h":38.865,"l":38.2747,"n":5910,"o":38.74,"t":"2026-04-10T04:00:00Z","v":244716,"vw":38.542642},{"c":38.85,"h":38.96,"l":38,"n":7449,"o":38.27,"t":"2026-04-13T04:00:00Z","v":331380,"vw":38.611437},{"c":39.03,"h":39.3299,"l":38.555,"n":7749,"o":38.95,"t":"2026-04-14T04:00:00Z","v":311862,"vw":39.072787},{"c":37.65,"h":39.08,"l":37.29,"n":7540,"o":38.88,"t":"2026-04-15T04:00:00Z","v":374482,"vw":37.647466},{"c":37.23,"h":37.78,"l":37.055,"n":6480,"o":37.49,"t":"2026-04-16T04:00:00Z","v":299594,"vw":37.276586},{"c":38.24,"h":38.69,"l":37.65,"n":6752,"o":37.82,"t":"2026-04-17T04:00:00Z","v":399497,"vw":38.235471},{"c":38.27,"h":38.53,"l":37.66,"n":7201,"o":38.18,"t":"2026-04-20T04:00:00Z","v":469685,"vw":38.218735},{"c":37.33,"h":38.88,"l":37.27,"n":5837,"o":38.28,"t":"2026-04-21T04:00:00Z","v":333146,"vw":37.676903},{"c":36.18,"h":37.63,"l":36.135,"n":7609,"o":37.54,"t":"2026-04-22T04:00:00Z","v":466584,"vw":36.30681},{"c":36.2,"h":36.555,"l":35.9,"n":7705,"o":36.33,"t":"2026-04-23T04:00:00Z","v":402372,"vw":36.204406},{"c":36.92,"h":36.94,"l":35.679,"n":7839,"o":36.09,"t":"2026-04-24T04:00:00Z","v":423772,"vw":36.547402},{"c":37.58,"h":37.77,"l":36.185,"n":9725,"o":36.78,"t":"2026-04-27T04:00:00Z","v":421435,"vw":37.447085},{"c":36.78,"h":37.85,"l":36.515,"n":9894,"o":37.7,"t":"2026-04-28T04:00:00Z","v":529780,"vw":36.885391},{"c":36.08,"h":37.03,"l":35.92,"n":9471,"o":36.69,"t":"2026-04-29T04:00:00Z","v":320944,"vw":36.253883},{"c":37.02,"h":38.5,"l":35.35,"n":13124,"o":36.59,"t":"2026-04-30T04:00:00Z","v":820155,"vw":37.372833},{"c":38.53,"h":39.075,"l":36.905,"n":13510,"o":37.39,"t":"2026-05-01T04:00:00Z","v":764246,"vw":38.491321},{"c":39.11,"h":39.655,"l":38.16,"n":14679,"o":38.16,"t":"2026-05-04T04:00:00Z","v":656291,"vw":39.044628},{"c":41.46,"h":42.08,"l":39.21,"n":13334,"o":39.33,"t":"2026-05-05T04:00:00Z","v":666410,"vw":41.267968},{"c":41.61,"h":42.48,"l":41.58,"n":12196,"o":42.17,"t":"2026-05-06T04:00:00Z","v":615963,"vw":41.789377},{"c":41.88,"h":42.23,"l":41.12,"n":10957,"o":41.73,"t":"2026-05-07T04:00:00Z","v":885567,"vw":41.818126},{"c":42.72,"h":43.715,"l":41.51,"n":9836,"o":42.04,"t":"2026-05-08T04:00:00Z","v":617202,"vw":42.840574},{"c":41.59,"h":42.9,"l":41.57,"n":10085,"o":42.72,"t":"2026-05-11T04:00:00Z","v":656484,"vw":41.854645},{"c":40.9,"h":41.2,"l":40.18,"n":9639,"o":41.18,"t":"2026-05-12T04:00:00Z","v":421130,"vw":40.807429},{"c":39.93,"h":41.01,"l":39.5116,"n":8477,"o":40.9,"t":"2026-05-13T04:00:00Z","v":455391,"vw":40.024563},{"c":39.97,"h":40.32,"l":39.62,"n":5930,"o":39.91,"t":"2026-05-14T04:00:00Z","v":318982,"vw":39.979456},{"c":38.03,"h":39.83,"l":38.01,"n":6794,"o":39.83,"t":"2026-05-15T04:00:00Z","v":308646,"vw":38.536664},{"c":38.21,"h":38.59,"l":37.61,"n":6068,"o":38.3,"t":"2026-05-18T04:00:00Z","v":296836,"vw":38.132417},{"c":37.5,"h":38.12,"l":36.82,"n":6387,"o":38.12,"t":"2026-05-19T04:00:00Z","v":318902,"vw":37.444954},{"c":39.21,"h":39.325,"l":37.25,"n":8847,"o":37.79,"t":"2026-05-20T04:00:00Z","v":527497,"vw":38.848257},{"c":39.1,"h":39.35,"l":38.13,"n":7519,"o":38.84,"t":"2026-05-21T04:00:00Z","v":435664,"vw":39.000078},{"c":40.12,"h":40.2,"l":38.9088,"n":7128,"o":39.2,"t":"2026-05-22T04:00:00Z","v":451717,"vw":39.884589},{"c":41.13,"h":41.44,"l":40.15,"n":9752,"o":40.35,"t":"2026-05-26T04:00:00Z","v":441169,"vw":41.031685},{"c":41.16,"h":41.59,"l":40.42,"n":8303,"o":41.48,"t":"2026-05-27T04:00:00Z","v":411651,"vw":41.037704},{"c":41.41,"h":41.62,"l":40.37,"n":9731,"o":40.8,"t":"2026-05-28T04:00:00Z","v":591037,"vw":41.327171},{"c":40.93,"h":41.68,"l":40.475,"n":7327,"o":41.36,"t":"2026-05-29T04:00:00Z","v":354096,"vw":41.08234},{"c":39.99,"h":40.56,"l":39.56,"n":7190,"o":40.35,"t":"2026-06-01T04:00:00Z","v":231407,"vw":39.979664},{"c":40.11,"h":40.73,"l":39.84,"n":7428,"o":40.02,"t":"2026-06-02T04:00:00Z","v":314901,"vw":40.159167},{"c":39.08,"h":40.26,"l":38.79,"n":11451,"o":39.84,"t":"2026-06-03T04:00:00Z","v":523458,"vw":39.111737},{"c":39.55,"h":39.885,"l":39.06,"n":9373,"o":39.47,"t":"2026-06-04T04:00:00Z","v":882332,"vw":39.474373},{"c":39.17,"h":40.21,"l":39.04,"n":7000,"o":39.44,"t":"2026-06-05T04:00:00Z","v":296192,"vw":39.443719},{"c":39.77,"h":40.12,"l":39.4,"n":7094,"o":39.4,"t":"2026-06-08T04:00:00Z","v":364155,"vw":39.794544},{"c":40.54,"h":41.105,"l":39.22,"n":7006,"o":40.33,"t":"2026-06-09T04:00:00Z","v":456427,"vw":40.594052},{"c":40.43,"h":41.235,"l":39.75,"n":5564,"o":40.82,"t":"2026-06-10T04:00:00Z","v":331481,"vw":40.405656},{"c":41.02,"h":41.33,"l":40.21,"n":6137,"o":40.78,"t":"2026-06-11T04:00:00Z","v":662765,"vw":40.908155},{"c":41.32,"h":41.65,"l":41.09,"n":6864,"o":41.16,"t":"2026-06-12T04:00:00Z","v":431888,"vw":41.394452},{"c":41.78,"h":42.49,"l":41.63,"n":9389,"o":42.12,"t":"2026-06-15T04:00:00Z","v":804197,"vw":41.823648},{"c":42.23,"h":42.69,"l":41.86,"n":5081,"o":42.02,"t":"2026-06-16T04:00:00Z","v":482380,"vw":42.240387},{"c":42.62,"h":43.22,"l":42.2,"n":6095,"o":42.23,"t":"2026-06-17T04:00:00Z","v":546581,"vw":42.688968},{"c":43.77,"h":44.1,"l":42.74,"n":9489,"o":42.92,"t":"2026-06-18T04:00:00Z","v":1745770,"vw":43.654911},{"c":44.36,"h":44.865,"l":43.3,"n":7389,"o":43.78,"t":"2026-06-22T04:00:00Z","v":738260,"vw":44.377551},{"c":43.1,"h":44.41,"l":43.04,"n":7518,"o":43.93,"t":"2026-06-23T04:00:00Z","v":505786,"vw":43.562469},{"c":43.6,"h":44.235,"l":42.84,"n":8483,"o":43.11,"t":"2026-06-24T04:00:00Z","v":387409,"vw":43.574508},{"c":44.07,"h":44.8904,"l":43.4201,"n":8646,"o":44,"t":"2026-06-25T04:00:00Z","v":417862,"vw":44.064729},{"c":44.58,"h":44.61,"l":43.615,"n":10236,"o":44.15,"t":"2026-06-26T04:00:00Z","v":908929,"vw":44.376256},{"c":44.52,"h":44.58,"l":43.16,"n":8383,"o":44.58,"t":"2026-06-29T04:00:00Z","v":338821,"vw":44.252277},{"c":45.03,"h":45.17,"l":44.315,"n":6319,"o":44.47,"t":"2026-06-30T04:00:00Z","v":337675,"vw":44.984791},{"c":43.28,"h":45.425,"l":43.05,"n":10153,"o":44.94,"t":"2026-07-01T04:00:00Z","v":469659,"vw":43.725422},{"c":42.01,"h":43.52,"l":41.14,"n":8825,"o":43.28,"t":"2026-07-02T04:00:00Z","v":343517,"vw":42.008546},{"c":41.33,"h":42.79,"l":41.24,"n":9121,"o":42,"t":"2026-07-06T04:00:00Z","v":350598,"vw":41.725955},{"c":40.76,"h":41.21,"l":40.115,"n":8840,"o":41.21,"t":"2026-07-07T04:00:00Z","v":599672,"vw":40.664319},{"c":40.84,"h":40.89,"l":39.69,"n":9876,"o":40.6,"t":"2026-07-08T04:00:00Z","v":429639,"vw":40.541546},{"c":41.48,"h":41.92,"l":40.991,"n":8315,"o":41.22,"t":"2026-07-09T04:00:00Z","v":379610,"vw":41.535877},{"c":41.41,"h":42.47,"l":40.95,"n":7746,"o":41.44,"t":"2026-07-10T04:00:00Z","v":234791,"vw":41.474792},{"c":40.53,"h":41.4919,"l":40.14,"n":8726,"o":41.14,"t":"2026-07-13T04:00:00Z","v":417747,"vw":40.696659},{"c":40.64,"h":41.23,"l":40.285,"n":5153,"o":40.94,"t":"2026-07-14T04:00:00Z","v":231338,"vw":40.616541},{"c":40.39,"h":41.15,"l":40.14,"n":6613,"o":40.64,"t":"2026-07-15T04:00:00Z","v":303008,"vw":40.416369},{"c":40.9,"h":41.19,"l":40.11,"n":6382,"o":40.11,"t":"2026-07-16T04:00:00Z","v":407808,"vw":40.894763},{"c":40.68,"h":41.19,"l":40.155,"n":8818,"o":40.21,"t":"2026-07-17T04:00:00Z","v":329997,"vw":40.655896},{"c":39.93,"h":41.13,"l":39.83,"n":6224,"o":40.94,"t":"2026-07-20T04:00:00Z","v":312945,"vw":40.097542},{"c":40.53,"h":40.76,"l":39.8,"n":7817,"o":40.16,"t":"2026-07-21T04:00:00Z","v":514365,"vw":40.479242},{"c":39.98,"h":40.735,"l":39.79,"n":6354,"o":40.39,"t":"2026-07-22T04:00:00Z","v":323605,"vw":40.062243},{"c":40.22,"h":40.34,"l":39.03,"n":7084,"o":39.62,"t":"2026-07-23T04:00:00Z","v":232963,"vw":40.143724},{"c":40.03,"h":40.3,"l":39.56,"n":7787,"o":40.2,"t":"2026-07-24T04:00:00Z","v":267026,"vw":39.997987},{"c":40.56,"h":40.665,"l":39.9,"n":10006,"o":40.24,"t":"2026-07-27T04:00:00Z","v":418359,"vw":40.430583},{"c":40.22,"h":40.99,"l":40.015,"n":12329,"o":40.56,"t":"2026-07-28T04:00:00Z","v":437225,"vw":40.300601},{"c":39.33,"h":40.085,"l":39.09,"n":13195,"o":39.87,"t":"2026-07-29T04:00:00Z","v":453102,"vw":39.394646},{"c":38.06,"h":38.51,"l":35.4613,"n":14185,"o":37.3,"t":"2026-07-30T04:00:00Z","v":881092,"vw":37.478719},{"c":39.93,"h":40.09,"l":36.89,"n":14414,"o":37.75,"t":"2026-07-31T04:00:00Z","v":693103,"vw":39.531479},{"c":40.44,"h":41.38,"l":39.765,"n":13856,"o":40.325,"t":"2026-08-03T04:00:00Z","v":684075,"vw":40.27962},{"c":40.51,"h":41.5,"l":40.27,"n":10923,"o":40.91,"t":"2026-08-04T04:00:00Z","v":549493,"vw":40.715451},{"c":40.91,"h":41.3775,"l":40.32,"n":9853,"o":40.72,"t":"2026-08-05T04:00:00Z","v":372747,"vw":40.952559},{"c":40.48,"h":41.75,"l":40.36,"n":9590,"o":41.3,"t":"2026-08-06T04:00:00Z","v":461976,"vw":41.010406},{"c":40.24,"h":42.08,"l":40.1,"n":9440,"o":40.87,"t":"2026-08-07T04:00:00Z","v":490051,"vw":40.433218},{"c":40,"h":40.425,"l":39.64,"n":9115,"o":39.91,"t":"2026-08-10T04:00:00Z","v":430302,"vw":39.980573},{"c":39.755,"h":40.95,"l":39.51,"n":10913,"o":40.23,"t":"2026-08-11T04:00:00Z","v":438880,"vw":39.776502},{"c":39.24,"h":40.31,"l":39.12,"n":9892,"o":40.31,"t":"2026-08-12T04:00:00Z","v":391227,"vw":39.362223},{"c":38.7,"h":40.46,"l":38.57,"n":7726,"o":39.47,"t":"2026-08-13T04:00:00Z","v":395711,"vw":38.873379},{"c":38.94,"h":39,"l":38.3,"n":5788,"o":38.65,"t":"2026-08-14T04:00:00Z","v":266187,"vw":38.845521},{"c":39.14,"h":39.19,"l":38.575,"n":8682,"o":38.94,"t":"2026-08-17T04:00:00Z","v":418973,"vw":39.027773},{"c":38.81,"h":39.28,"l":38.5,"n":9160,"o":39.14,"t":"2026-08-18T04:00:00Z","v":447521,"vw":38.806234},{"c":38.53,"h":39.445,"l":38.21,"n":8884,"o":39.1,"t":"2026-08-19T04:00:00Z","v":402767,"vw":38.681448},{"c":38.57,"h":38.65,"l":38.04,"n":6790,"o":38.19,"t":"2026-08-20T04:00:00Z","v":261134,"vw":38.415561},{"c":39.38,"h":39.39,"l":38.4,"n":7931,"o":38.96,"t":"2026-08-21T04:00:00Z","v":495687,"vw":39.059105},{"c":39.57,"h":40,"l":39.25,"n":8392,"o":39.46,"t":"2026-08-24T04:00:00Z","v":508005,"vw":39.520804},{"c":39.75,"h":39.91,"l":39.16,"n":7324,"o":39.91,"t":"2026-08-25T04:00:00Z","v":373705,"vw":39.568274},{"c":40.14,"h":40.48,"l":39.45,"n":7601,"o":39.95,"t":"2026-08-26T04:00:00Z","v":622119,"vw":40.112649},{"c":39.58,"h":40.165,"l":38.9,"n":5971,"o":39.98,"t":"2026-08-27T04:00:00Z","v":310976,"vw":39.536066},{"c":39.53,"h":39.985,"l":38.33,"n":5897,"o":39.79,"t":"2026-08-28T04:00:00Z","v":304897,"vw":39.587412},{"c":38.78,"h":39.67,"l":38.57,"n":5562,"o":39.19,"t":"2026-08-31T04:00:00Z","v":435456,"vw":38.823905},{"c":38.91,"h":39.08,"l":38.32,"n":6122,"o":38.64,"t":"2026-09-01T04:00:00Z","v":413397,"vw":38.866409},{"c":39.19,"h":39.915,"l":39.06,"n":6131,"o":39.25,"t":"2026-09-02T04:00:00Z","v":264038,"vw":39.259996},{"c":38.85,"h":39.505,"l":38.31,"n":7383,"o":39.4,"t":"2026-09-03T04:00:00Z","v":270097,"vw":38.872451},{"c":39.48,"h":39.51,"l":38.71,"n":5945,"o":38.71,"t":"2026-09-04T04:00:00Z","v":222861,"vw":39.354049},{"c":38.73,"h":39.515,"l":38.68,"n":6712,"o":39.34,"t":"2026-09-08T04:00:00Z","v":253567,"vw":39.00177},{"c":38.24,"h":38.665,"l":38.16,"n":5993,"o":38.43,"t":"2026-09-09T04:00:00Z","v":242083,"vw":38.295286},{"c":38.22,"h":38.33,"l":37.89,"n":5454,"o":38,"t":"2026-09-10T04:00:00Z","v":299114,"vw":38.127706},{"c":38.34,"h":39.02,"l":37.99,"n":6655,"o":38.77,"t":"2026-09-11T04:00:00Z","v":291236,"vw":38.377235},{"c":38.24,"h":38.46,"l":37.925,"n":6195,"o":38.11,"t":"2026-09-14T04:00:00Z","v":297945,"vw":38.244146},{"c":38.69,"h":38.72,"l":37.99,"n":5565,"o":38.4,"t":"2026-09-15T04:00:00Z","v":248118,"vw":38.482998},{"c":39.07,"h":39.59,"l":38.65,"n":7846,"o":38.92,"t":"2026-09-16T04:00:00Z","v":384530,"vw":39.136883},{"c":38.6,"h":39.67,"l":38.46,"n":6913,"o":39.67,"t":"2026-09-17T04:00:00Z","v":253185,"vw":38.739514},{"c":38.08,"h":38.73,"l":37.925,"n":5076,"o":38.73,"t":"2026-09-18T04:00:00Z","v":363048,"vw":38.148413},{"c":37.86,"h":38.39,"l":37.86,"n":4944,"o":38.25,"t":"2026-09-21T04:00:00Z","v":202011,"vw":38.034395},{"c":38.7,"h":38.82,"l":38.02,"n":6243,"o":38.28,"t":"2026-09-22T04:00:00Z","v":330917,"vw":38.62},{"c":39.2,"h":39.595,"l":38.36,"n":6952,"o":38.7,"t":"2026-09-23T04:00:00Z","v":377450,"vw":39.238305},{"c":39.47,"h":39.57,"l":38.54,"n":7448,"o":39.2,"t":"2026-09-24T04:00:00Z","v":428248,"vw":39.294496},{"c":39.15,"h":40.17,"l":39.07,"n":5914,"o":40,"t":"2026-09-25T04:00:00Z","v":288018,"vw":39.378731},{"c":39.41,"h":39.455,"l":38.615,"n":5801,"o":38.96,"t":"2026-09-28T04:00:00Z","v":391777,"vw":39.291949},{"c":39.3,"h":39.48,"l":38.93,"n":6305,"o":39.31,"t":"2026-09-29T04:00:00Z","v":319887,"vw":39.248714},{"c":38.595,"h":39.5,"l":38.56,"n":6662,"o":39.26,"t":"2026-09-30T04:00:00Z","v":370060,"vw":38.704794},{"c":38.57,"h":39.65,"l":38.025,"n":5240,"o":38.41,"t":"2026-10-01T04:00:00Z","v":294817,"vw":38.546307},{"c":39.12,"h":39.305,"l":38.62,"n":3963,"o":38.95,"t":"2026-10-02T04:00:00Z","v":181496,"vw":39.119794},{"c":38.93,"h":39.13,"l":38.37,"n":5229,"o":38.9,"t":"2026-10-05T04:00:00Z","v":229258,"vw":38.92799},{"c":38.97,"h":39.1881,"l":38.86,"n":4327,"o":39.08,"t":"2026-10-06T04:00:00Z","v":143584,"vw":38.992421},{"c":38.25,"h":38.76,"l":38.0546,"n":4306,"o":38.47,"t":"2026-10-07T04:00:00Z","v":335153,"vw":38.250559},{"c":38.44,"h":38.54,"l":38.02,"n":4826,"o":38.18,"t":"2026-10-08T04:00:00Z","v":207602,"vw":38.399261},{"c":38.15,"h":38.54,"l":37.96,"n":5069,"o":38.44,"t":"2026-10-09T04:00:00Z","v":207058,"vw":38.251387},{"c":37.9,"h":38.175,"l":37.835,"n":5063,"o":38.15,"t":"2026-10-12T04:00:00Z","v":337899,"vw":37.933824},{"c":38.4,"h":38.485,"l":37.88,"n":4569,"o":38.08,"t":"2026-10-13T04:00:00Z","v":225895,"vw":38.223259},{"c":38.43,"h":38.49,"l":37.99,"n":6197,"o":38.16,"t":"2026-10-14T04:00:00Z","v":326175,"vw":38.352649},{"c":38.95,"h":39.16,"l":38.6101,"n":6165,"o":38.71,"t":"2026-10-15T04:00:00Z","v":245365,"vw":38.920553},{"c":38.75,"h":39.485,"l":38.545,"n":4572,"o":39.06,"t":"2026-10-16T04:00:00Z","v":345702,"vw":38.927635},{"c":39.43,"h":39.465,"l":38.74,"n":4865,"o":38.9,"t":"2026-10-19T04:00:00Z","v":189389,"vw":39.346233},{"c":39.7,"h":39.94,"l":38.855,"n":5686,"o":39.34,"t":"2026-10-20T04:00:00Z","v":345357,"vw":39.660244},{"c":39.83,"h":40.055,"l":39.17,"n":6409,"o":39.79,"t":"2026-10-21T04:00:00Z","v":354989,"vw":39.778425},{"c":39.9,"h":40.315,"l":39.42,"n":9430,"o":39.58,"t":"2026-10-22T04:00:00Z","v":486527,"vw":39.953394},{"c":39.94,"h":40.14,"l":39.01,"n":1898,"o":39.88,"t":"2026-10-23T04:00:00Z","v":82447,"vw":39.81816}],"volatilityBars":[{"c":38.785,"h":38.785,"l":38.03,"n":58,"o":38.28,"t":"2026-09-22T13:30:00Z","v":3599,"vw":38.310621},{"c":38.358,"h":38.358,"l":38.02,"n":52,"o":38.28,"t":"2026-09-22T13:45:00Z","v":1913,"vw":38.178539},{"c":38.66,"h":38.69,"l":38.375,"n":218,"o":38.375,"t":"2026-09-22T14:00:00Z","v":11460,"vw":38.447395},{"c":38.49,"h":38.6899,"l":38.42,"n":114,"o":38.6899,"t":"2026-09-22T14:15:00Z","v":6926,"vw":38.516515},{"c":38.33,"h":38.59,"l":38.33,"n":117,"o":38.57,"t":"2026-09-22T14:30:00Z","v":3850,"vw":38.467817},{"c":38.365,"h":38.42,"l":38.26,"n":102,"o":38.315,"t":"2026-09-22T14:45:00Z","v":3531,"vw":38.338884},{"c":38.51,"h":38.51,"l":38.36,"n":91,"o":38.36,"t":"2026-09-22T15:00:00Z","v":1844,"vw":38.425909},{"c":38.3739,"h":38.5,"l":38.3,"n":231,"o":38.45,"t":"2026-09-22T15:15:00Z","v":12666,"vw":38.386656},{"c":38.28,"h":38.31,"l":38.2,"n":170,"o":38.31,"t":"2026-09-22T15:30:00Z","v":3725,"vw":38.26717},{"c":38.385,"h":38.385,"l":38.27,"n":55,"o":38.27,"t":"2026-09-22T15:45:00Z","v":1288,"vw":38.340583},{"c":38.445,"h":38.48,"l":38.375,"n":91,"o":38.375,"t":"2026-09-22T16:00:00Z","v":7079,"vw":38.404366},{"c":38.42,"h":38.47,"l":38.41,"n":112,"o":38.41,"t":"2026-09-22T16:15:00Z","v":4597,"vw":38.441692},{"c":38.465,"h":38.5,"l":38.42,"n":111,"o":38.42,"t":"2026-09-22T16:30:00Z","v":3080,"vw":38.468798},{"c":38.56,"h":38.56,"l":38.465,"n":100,"o":38.465,"t":"2026-09-22T16:45:00Z","v":3243,"vw":38.510249},{"c":38.515,"h":38.515,"l":38.47,"n":94,"o":38.49,"t":"2026-09-22T17:00:00Z","v":2359,"vw":38.502519},{"c":38.5,"h":38.5,"l":38.41,"n":166,"o":38.47,"t":"2026-09-22T17:15:00Z","v":5857,"vw":38.458041},{"c":38.47,"h":38.54,"l":38.47,"n":70,"o":38.535,"t":"2026-09-22T17:30:00Z","v":1751,"vw":38.508636},{"c":38.63,"h":38.63,"l":38.51,"n":171,"o":38.53,"t":"2026-09-22T17:45:00Z","v":7062,"vw":38.532866},{"c":38.68,"h":38.7,"l":38.6,"n":105,"o":38.61,"t":"2026-09-22T18:00:00Z","v":2884,"vw":38.658997},{"c":38.62,"h":38.64,"l":38.59,"n":125,"o":38.59,"t":"2026-09-22T18:15:00Z","v":4686,"vw":38.627368},{"c":38.55,"h":38.63,"l":38.54,"n":143,"o":38.63,"t":"2026-09-22T18:30:00Z","v":5386,"vw":38.557787},{"c":38.56,"h":38.58,"l":38.515,"n":148,"o":38.52,"t":"2026-09-22T18:45:00Z","v":5087,"vw":38.544066},{"c":38.59,"h":38.59,"l":38.56,"n":67,"o":38.56,"t":"2026-09-22T19:00:00Z","v":3843,"vw":38.565732},{"c":38.75,"h":38.75,"l":38.615,"n":235,"o":38.615,"t":"2026-09-22T19:15:00Z","v":8804,"vw":38.704731},{"c":38.77,"h":38.82,"l":38.68,"n":263,"o":38.73,"t":"2026-09-22T19:30:00Z","v":8671,"vw":38.764162},{"c":38.72,"h":38.75,"l":38.63,"n":963,"o":38.74,"t":"2026-09-22T19:45:00Z","v":29894,"vw":38.69671},{"c":38.7,"h":38.7,"l":38.7,"n":31,"o":38.7,"t":"2026-09-22T20:00:00Z","v":131816,"vw":38.7},{"c":38.44,"h":38.44,"l":38.44,"n":2,"o":38.44,"t":"2026-09-23T08:00:00Z","v":144,"vw":38.44},{"c":38.66,"h":38.7,"l":38.36,"n":21,"o":38.7,"t":"2026-09-23T13:30:00Z","v":2839,"vw":38.656968},{"c":38.775,"h":38.775,"l":38.44,"n":11,"o":38.44,"t":"2026-09-23T13:45:00Z","v":429,"vw":38.6075},{"c":39.05,"h":39.05,"l":38.655,"n":176,"o":38.665,"t":"2026-09-23T14:00:00Z","v":13291,"vw":38.928494},{"c":38.93,"h":39.04,"l":38.865,"n":129,"o":39.04,"t":"2026-09-23T14:15:00Z","v":4083,"vw":38.96125},{"c":39,"h":39.13,"l":38.89,"n":210,"o":38.98,"t":"2026-09-23T14:30:00Z","v":14489,"vw":38.940442},{"c":39.2,"h":39.2,"l":39.05,"n":105,"o":39.05,"t":"2026-09-23T14:45:00Z","v":3239,"vw":39.121358},{"c":39.1575,"h":39.23,"l":39.15,"n":147,"o":39.2,"t":"2026-09-23T15:00:00Z","v":3800,"vw":39.184242},{"c":39.29,"h":39.37,"l":39.28,"n":127,"o":39.28,"t":"2026-09-23T15:15:00Z","v":2729,"vw":39.319102},{"c":39.32,"h":39.32,"l":39.18,"n":203,"o":39.21,"t":"2026-09-23T15:30:00Z","v":4811,"vw":39.240336},{"c":39.25,"h":39.39,"l":39.23,"n":146,"o":39.39,"t":"2026-09-23T15:45:00Z","v":4470,"vw":39.297758},{"c":39.29,"h":39.29,"l":39.17,"n":156,"o":39.2,"t":"2026-09-23T16:00:00Z","v":5139,"vw":39.222684},{"c":39.32,"h":39.33,"l":39.19,"n":245,"o":39.33,"t":"2026-09-23T16:15:00Z","v":22360,"vw":39.292844},{"c":39.315,"h":39.39,"l":39.315,"n":113,"o":39.37,"t":"2026-09-23T16:30:00Z","v":5438,"vw":39.327851},{"c":39.33,"h":39.345,"l":39.27,"n":179,"o":39.34,"t":"2026-09-23T16:45:00Z","v":5043,"vw":39.307676},{"c":39.345,"h":39.485,"l":39.3,"n":299,"o":39.34,"t":"2026-09-23T17:00:00Z","v":10658,"vw":39.399184},{"c":39.4,"h":39.41,"l":39.36,"n":154,"o":39.37,"t":"2026-09-23T17:15:00Z","v":8158,"vw":39.375641},{"c":39.32,"h":39.41,"l":39.32,"n":142,"o":39.41,"t":"2026-09-23T17:30:00Z","v":9446,"vw":39.402304},{"c":39.425,"h":39.48,"l":39.41,"n":78,"o":39.45,"t":"2026-09-23T17:45:00Z","v":1857,"vw":39.435625},{"c":39.4,"h":39.5,"l":39.345,"n":184,"o":39.49,"t":"2026-09-23T18:00:00Z","v":11915,"vw":39.475601},{"c":39.5,"h":39.595,"l":39.4,"n":205,"o":39.44,"t":"2026-09-23T18:15:00Z","v":11773,"vw":39.461162},{"c":39.435,"h":39.54,"l":39.435,"n":197,"o":39.5,"t":"2026-09-23T18:30:00Z","v":7503,"vw":39.479017},{"c":39.35,"h":39.46,"l":39.28,"n":292,"o":39.46,"t":"2026-09-23T18:45:00Z","v":20569,"vw":39.387379},{"c":39.495,"h":39.55,"l":39.26,"n":286,"o":39.36,"t":"2026-09-23T19:00:00Z","v":13129,"vw":39.433513},{"c":39.45,"h":39.545,"l":39.41,"n":233,"o":39.5,"t":"2026-09-23T19:15:00Z","v":9926,"vw":39.491459},{"c":39.29,"h":39.44,"l":39.29,"n":253,"o":39.44,"t":"2026-09-23T19:30:00Z","v":7586,"vw":39.372088},{"c":39.24,"h":39.33,"l":38.91,"n":1389,"o":39.27,"t":"2026-09-23T19:45:00Z","v":84837,"vw":39.171397},{"c":39.2,"h":39.2,"l":39.2,"n":18,"o":39.2,"t":"2026-09-23T20:00:00Z","v":72921,"vw":39.2},{"c":39.36,"h":39.36,"l":39.36,"n":2,"o":39.36,"t":"2026-09-24T08:00:00Z","v":143,"vw":39.36},{"c":38.9,"h":39.47,"l":38.9,"n":40,"o":39.2,"t":"2026-09-24T13:30:00Z","v":4581,"vw":39.187049},{"c":39.13,"h":39.15,"l":38.645,"n":25,"o":38.645,"t":"2026-09-24T13:45:00Z","v":916,"vw":38.933571},{"c":39.12,"h":39.325,"l":38.54,"n":73,"o":38.925,"t":"2026-09-24T14:00:00Z","v":2994,"vw":38.93777},{"c":39.045,"h":39.15,"l":38.91,"n":50,"o":39.015,"t":"2026-09-24T14:15:00Z","v":2224,"vw":38.974798},{"c":39.04,"h":39.04,"l":38.82,"n":345,"o":38.87,"t":"2026-09-24T14:30:00Z","v":21047,"vw":38.893466},{"c":39.06,"h":39.06,"l":39.005,"n":33,"o":39.01,"t":"2026-09-24T14:45:00Z","v":937,"vw":39.015714},{"c":39,"h":39.06,"l":38.99,"n":280,"o":39.01,"t":"2026-09-24T15:00:00Z","v":8975,"vw":39.022491},{"c":39.01,"h":39.04,"l":38.99,"n":103,"o":39,"t":"2026-09-24T15:15:00Z","v":3086,"vw":39.015365},{"c":38.97,"h":39.06,"l":38.93,"n":216,"o":39.04,"t":"2026-09-24T15:30:00Z","v":9909,"vw":38.983848},{"c":38.9,"h":38.96,"l":38.78,"n":348,"o":38.96,"t":"2026-09-24T15:45:00Z","v":26434,"vw":38.861224},{"c":38.9,"h":38.99,"l":38.86,"n":229,"o":38.86,"t":"2026-09-24T16:00:00Z","v":7088,"vw":38.924132},{"c":39.25,"h":39.34,"l":38.96,"n":242,"o":38.96,"t":"2026-09-24T16:15:00Z","v":7741,"vw":39.130278},{"c":39.34,"h":39.34,"l":39.225,"n":206,"o":39.225,"t":"2026-09-24T16:30:00Z","v":10639,"vw":39.301914},{"c":39.215,"h":39.295,"l":39.18,"n":66,"o":39.295,"t":"2026-09-24T16:45:00Z","v":2349,"vw":39.229093},{"c":39.11,"h":39.18,"l":39.11,"n":216,"o":39.18,"t":"2026-09-24T17:00:00Z","v":11408,"vw":39.162366},{"c":39.16,"h":39.2,"l":39.1257,"n":97,"o":39.16,"t":"2026-09-24T17:15:00Z","v":4433,"vw":39.168989},{"c":39.075,"h":39.1,"l":39.07,"n":61,"o":39.1,"t":"2026-09-24T17:30:00Z","v":1549,"vw":39.085144},{"c":39.085,"h":39.14,"l":39.03,"n":267,"o":39.03,"t":"2026-09-24T17:45:00Z","v":18601,"vw":39.071066},{"c":39.27,"h":39.27,"l":39.13,"n":250,"o":39.14,"t":"2026-09-24T18:00:00Z","v":8094,"vw":39.168681},{"c":39.395,"h":39.395,"l":39.265,"n":234,"o":39.29,"t":"2026-09-24T18:15:00Z","v":5740,"vw":39.319688},{"c":39.32,"h":39.405,"l":39.24,"n":406,"o":39.405,"t":"2026-09-24T18:30:00Z","v":25322,"vw":39.35314},{"c":39.335,"h":39.335,"l":39.26,"n":159,"o":39.32,"t":"2026-09-24T18:45:00Z","v":4669,"vw":39.304673},{"c":39.3,"h":39.335,"l":39.29,"n":182,"o":39.32,"t":"2026-09-24T19:00:00Z","v":5462,"vw":39.311019},{"c":39.32,"h":39.335,"l":39.23,"n":294,"o":39.3,"t":"2026-09-24T19:15:00Z","v":11281,"vw":39.289211},{"c":39.43,"h":39.51,"l":39.35,"n":413,"o":39.35,"t":"2026-09-24T19:30:00Z","v":17706,"vw":39.407835},{"c":39.47,"h":39.57,"l":39.37,"n":1105,"o":39.465,"t":"2026-09-24T19:45:00Z","v":52375,"vw":39.460841},{"c":39.47,"h":39.47,"l":39.47,"n":22,"o":39.47,"t":"2026-09-24T20:00:00Z","v":136259,"vw":39.47},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-09-24T20:30:00Z","v":200,"vw":39.47},{"c":39.96,"h":40.11,"l":39.96,"n":45,"o":39.96,"t":"2026-09-25T13:15:00Z","v":2886,"vw":39.979588},{"c":39.74,"h":40.17,"l":39.74,"n":122,"o":39.9,"t":"2026-09-25T13:30:00Z","v":19109,"vw":39.988664},{"c":39.8,"h":39.875,"l":39.69,"n":133,"o":39.875,"t":"2026-09-25T13:45:00Z","v":8523,"vw":39.735736},{"c":39.75,"h":39.9,"l":39.68,"n":104,"o":39.8669,"t":"2026-09-25T14:00:00Z","v":4602,"vw":39.840174},{"c":39.65,"h":39.73,"l":39.65,"n":33,"o":39.73,"t":"2026-09-25T14:15:00Z","v":1005,"vw":39.713333},{"c":39.41,"h":39.595,"l":39.355,"n":84,"o":39.57,"t":"2026-09-25T14:30:00Z","v":4339,"vw":39.548098},{"c":39.465,"h":39.56,"l":39.245,"n":183,"o":39.41,"t":"2026-09-25T14:45:00Z","v":5455,"vw":39.419563},{"c":39.25,"h":39.505,"l":39.25,"n":173,"o":39.47,"t":"2026-09-25T15:00:00Z","v":9814,"vw":39.359026},{"c":39.19,"h":39.28,"l":39.13,"n":130,"o":39.26,"t":"2026-09-25T15:15:00Z","v":3581,"vw":39.236105},{"c":39.16,"h":39.21,"l":39.07,"n":165,"o":39.18,"t":"2026-09-25T15:30:00Z","v":4489,"vw":39.14111},{"c":39.28,"h":39.28,"l":39.15,"n":85,"o":39.15,"t":"2026-09-25T15:45:00Z","v":2306,"vw":39.224514},{"c":39.61,"h":39.64,"l":39.4,"n":114,"o":39.4,"t":"2026-09-25T16:00:00Z","v":2978,"vw":39.532187},{"c":39.515,"h":39.6799,"l":39.5,"n":195,"o":39.6,"t":"2026-09-25T16:15:00Z","v":16387,"vw":39.627804},{"c":39.53,"h":39.56,"l":39.45,"n":147,"o":39.51,"t":"2026-09-25T16:30:00Z","v":7401,"vw":39.490994},{"c":39.47,"h":39.52,"l":39.45,"n":119,"o":39.49,"t":"2026-09-25T16:45:00Z","v":3094,"vw":39.48215},{"c":39.525,"h":39.525,"l":39.5,"n":103,"o":39.5,"t":"2026-09-25T17:00:00Z","v":1798,"vw":39.5125},{"c":39.55,"h":39.5766,"l":39.535,"n":110,"o":39.5766,"t":"2026-09-25T17:15:00Z","v":3506,"vw":39.558122},{"c":39.535,"h":39.56,"l":39.51,"n":123,"o":39.56,"t":"2026-09-25T17:30:00Z","v":4682,"vw":39.535214},{"c":39.57,"h":39.57,"l":39.53,"n":40,"o":39.53,"t":"2026-09-25T17:45:00Z","v":2240,"vw":39.538947},{"c":39.545,"h":39.6,"l":39.54,"n":81,"o":39.58,"t":"2026-09-25T18:00:00Z","v":3161,"vw":39.56766},{"c":39.59,"h":39.62,"l":39.56,"n":145,"o":39.56,"t":"2026-09-25T18:15:00Z","v":4675,"vw":39.580272},{"c":39.6186,"h":39.6186,"l":39.5701,"n":56,"o":39.58,"t":"2026-09-25T18:30:00Z","v":2087,"vw":39.601047},{"c":39.49,"h":39.61,"l":39.49,"n":187,"o":39.61,"t":"2026-09-25T18:45:00Z","v":5039,"vw":39.566089},{"c":39.43,"h":39.49,"l":39.35,"n":301,"o":39.49,"t":"2026-09-25T19:00:00Z","v":11751,"vw":39.420684},{"c":39.36,"h":39.43,"l":39.36,"n":193,"o":39.43,"t":"2026-09-25T19:15:00Z","v":6045,"vw":39.388718},{"c":39.28,"h":39.36,"l":39.26,"n":247,"o":39.3599,"t":"2026-09-25T19:30:00Z","v":10173,"vw":39.299008},{"c":39.12,"h":39.31,"l":39.08,"n":905,"o":39.275,"t":"2026-09-25T19:45:00Z","v":28769,"vw":39.191396},{"c":39.15,"h":39.15,"l":39.15,"n":16,"o":39.15,"t":"2026-09-25T20:00:00Z","v":89090,"vw":39.15},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-09-25T20:30:00Z","v":345,"vw":39.15},{"c":39.09,"h":39.09,"l":39.09,"n":3,"o":39.09,"t":"2026-09-28T08:00:00Z","v":150,"vw":39.09},{"c":38.75,"h":38.75,"l":38.75,"n":2,"o":38.75,"t":"2026-09-28T10:00:00Z","v":150,"vw":38.75},{"c":39.16,"h":39.2,"l":38.615,"n":78,"o":38.96,"t":"2026-09-28T13:30:00Z","v":5599,"vw":38.976316},{"c":39.18,"h":39.18,"l":39.18,"n":16,"o":39.18,"t":"2026-09-28T13:45:00Z","v":513,"vw":39.18},{"c":39.245,"h":39.245,"l":39.245,"n":11,"o":39.245,"t":"2026-09-28T14:00:00Z","v":378,"vw":39.245},{"c":39.1,"h":39.295,"l":39.09,"n":63,"o":39.285,"t":"2026-09-28T14:15:00Z","v":1681,"vw":39.188298},{"c":39.04,"h":39.09,"l":39,"n":65,"o":39.09,"t":"2026-09-28T14:30:00Z","v":2286,"vw":39.035455},{"c":39.115,"h":39.14,"l":39.03,"n":95,"o":39.03,"t":"2026-09-28T14:45:00Z","v":1943,"vw":39.0985},{"c":39.12,"h":39.12,"l":39.06,"n":80,"o":39.06,"t":"2026-09-28T15:00:00Z","v":3051,"vw":39.082195},{"c":38.965,"h":39.095,"l":38.95,"n":124,"o":39.095,"t":"2026-09-28T15:15:00Z","v":4312,"vw":39.005782},{"c":38.95,"h":39.08,"l":38.95,"n":173,"o":39.01,"t":"2026-09-28T15:30:00Z","v":5366,"vw":39.018367},{"c":39.01,"h":39.01,"l":38.87,"n":79,"o":38.97,"t":"2026-09-28T15:45:00Z","v":1912,"vw":38.930144},{"c":39,"h":39.04,"l":38.99,"n":141,"o":39.01,"t":"2026-09-28T16:00:00Z","v":4946,"vw":39.000494},{"c":39.395,"h":39.435,"l":38.96,"n":231,"o":38.97,"t":"2026-09-28T16:15:00Z","v":6345,"vw":39.141123},{"c":39.25,"h":39.33,"l":39.215,"n":85,"o":39.33,"t":"2026-09-28T16:30:00Z","v":1808,"vw":39.2655},{"c":39.06,"h":39.175,"l":39.06,"n":73,"o":39.175,"t":"2026-09-28T16:45:00Z","v":1659,"vw":39.103636},{"c":39.395,"h":39.43,"l":39.12,"n":250,"o":39.12,"t":"2026-09-28T17:00:00Z","v":10070,"vw":39.261581},{"c":39.32,"h":39.32,"l":39.32,"n":24,"o":39.32,"t":"2026-09-28T17:15:00Z","v":590,"vw":39.32},{"c":39.24,"h":39.28,"l":39.2,"n":106,"o":39.28,"t":"2026-09-28T17:30:00Z","v":2784,"vw":39.225878},{"c":39.21,"h":39.29,"l":39.2,"n":101,"o":39.23,"t":"2026-09-28T17:45:00Z","v":2512,"vw":39.24625},{"c":39.27,"h":39.29,"l":39.15,"n":153,"o":39.15,"t":"2026-09-28T18:00:00Z","v":5980,"vw":39.202865},{"c":39.29,"h":39.29,"l":39.29,"n":16,"o":39.29,"t":"2026-09-28T18:15:00Z","v":363,"vw":39.29},{"c":39.3,"h":39.31,"l":39.3,"n":111,"o":39.3,"t":"2026-09-28T18:30:00Z","v":3151,"vw":39.307364},{"c":39.26,"h":39.28,"l":39.215,"n":203,"o":39.28,"t":"2026-09-28T18:45:00Z","v":5705,"vw":39.246539},{"c":39.205,"h":39.245,"l":39.185,"n":142,"o":39.245,"t":"2026-09-28T19:00:00Z","v":3654,"vw":39.211267},{"c":39.28,"h":39.28,"l":39.18,"n":291,"o":39.19,"t":"2026-09-28T19:15:00Z","v":7731,"vw":39.221826},{"c":39.275,"h":39.31,"l":39.24,"n":289,"o":39.31,"t":"2026-09-28T19:30:00Z","v":7817,"vw":39.28778},{"c":39.42,"h":39.455,"l":39.26,"n":994,"o":39.26,"t":"2026-09-28T19:45:00Z","v":34330,"vw":39.370247},{"c":39.41,"h":39.41,"l":39.41,"n":16,"o":39.41,"t":"2026-09-28T20:00:00Z","v":49503,"vw":39.41},{"c":39.41,"h":39.41,"l":39.41,"n":1,"o":39.41,"t":"2026-09-28T20:30:00Z","v":143,"vw":39.41},{"c":39.43,"h":39.48,"l":39.31,"n":28,"o":39.31,"t":"2026-09-29T13:30:00Z","v":3882,"vw":39.326867},{"c":39.2649,"h":39.37,"l":39.25,"n":30,"o":39.37,"t":"2026-09-29T13:45:00Z","v":3068,"vw":39.29428},{"c":39.275,"h":39.325,"l":39.24,"n":81,"o":39.265,"t":"2026-09-29T14:00:00Z","v":2920,"vw":39.266917},{"c":39.19,"h":39.2,"l":39.19,"n":19,"o":39.2,"t":"2026-09-29T14:15:00Z","v":490,"vw":39.195},{"c":39.12,"h":39.12,"l":38.93,"n":158,"o":39.03,"t":"2026-09-29T14:30:00Z","v":6087,"vw":39.04375},{"c":39.075,"h":39.1,"l":39.075,"n":48,"o":39.1,"t":"2026-09-29T14:45:00Z","v":1762,"vw":39.087151},{"c":39.13,"h":39.14,"l":38.995,"n":250,"o":39.0675,"t":"2026-09-29T15:00:00Z","v":8992,"vw":39.044009},{"c":39.08,"h":39.16,"l":39.08,"n":126,"o":39.16,"t":"2026-09-29T15:15:00Z","v":2613,"vw":39.128235},{"c":39.17,"h":39.195,"l":39.115,"n":131,"o":39.115,"t":"2026-09-29T15:30:00Z","v":3515,"vw":39.160141},{"c":39.16,"h":39.26,"l":39.12,"n":339,"o":39.17,"t":"2026-09-29T15:45:00Z","v":12190,"vw":39.182108},{"c":39.15,"h":39.19,"l":39.13,"n":90,"o":39.13,"t":"2026-09-29T16:00:00Z","v":6512,"vw":39.155101},{"c":39.165,"h":39.18,"l":39.15,"n":68,"o":39.15,"t":"2026-09-29T16:15:00Z","v":2810,"vw":39.158675},{"c":39.15,"h":39.175,"l":39.15,"n":38,"o":39.175,"t":"2026-09-29T16:30:00Z","v":1332,"vw":39.156008},{"c":39.06,"h":39.09,"l":39.05,"n":120,"o":39.08,"t":"2026-09-29T16:45:00Z","v":3808,"vw":39.0629},{"c":39.11,"h":39.17,"l":39.0589,"n":149,"o":39.0899,"t":"2026-09-29T17:00:00Z","v":6380,"vw":39.114342},{"c":39.15,"h":39.17,"l":39.14,"n":159,"o":39.15,"t":"2026-09-29T17:30:00Z","v":5489,"vw":39.154128},{"c":39.12,"h":39.18,"l":39.12,"n":102,"o":39.18,"t":"2026-09-29T17:45:00Z","v":3620,"vw":39.140167},{"c":39.095,"h":39.25,"l":39.07,"n":307,"o":39.12,"t":"2026-09-29T18:00:00Z","v":11300,"vw":39.181875},{"c":39.13,"h":39.18,"l":39.11,"n":111,"o":39.14,"t":"2026-09-29T18:15:00Z","v":3212,"vw":39.139578},{"c":39.19,"h":39.24,"l":39.095,"n":169,"o":39.16,"t":"2026-09-29T18:30:00Z","v":5502,"vw":39.163288},{"c":39.23,"h":39.24,"l":39.205,"n":162,"o":39.22,"t":"2026-09-29T18:45:00Z","v":7748,"vw":39.227834},{"c":39.28,"h":39.28,"l":39.2,"n":317,"o":39.22,"t":"2026-09-29T19:00:00Z","v":13159,"vw":39.230446},{"c":39.27,"h":39.285,"l":39.25,"n":225,"o":39.26,"t":"2026-09-29T19:15:00Z","v":7081,"vw":39.264667},{"c":39.31,"h":39.35,"l":39.25,"n":281,"o":39.28,"t":"2026-09-29T19:30:00Z","v":11998,"vw":39.280276},{"c":39.31,"h":39.315,"l":39.15,"n":1038,"o":39.31,"t":"2026-09-29T19:45:00Z","v":41085,"vw":39.242698},{"c":39.3,"h":39.3,"l":39.3,"n":25,"o":39.3,"t":"2026-09-29T20:00:00Z","v":125750,"vw":39.3},{"c":39.6,"h":39.6,"l":39.57,"n":6,"o":39.57,"t":"2026-09-30T12:30:00Z","v":481,"vw":39.590654},{"c":39.47,"h":39.48,"l":39.14,"n":67,"o":39.26,"t":"2026-09-30T13:30:00Z","v":3657,"vw":39.367509},{"c":39.3,"h":39.5,"l":39.3,"n":22,"o":39.43,"t":"2026-09-30T13:45:00Z","v":939,"vw":39.355},{"c":39.17,"h":39.33,"l":39.17,"n":119,"o":39.245,"t":"2026-09-30T14:00:00Z","v":2032,"vw":39.223269},{"c":39.045,"h":39.23,"l":39.045,"n":102,"o":39.16,"t":"2026-09-30T14:15:00Z","v":2751,"vw":39.089722},{"c":38.875,"h":38.955,"l":38.795,"n":143,"o":38.95,"t":"2026-09-30T14:30:00Z","v":5817,"vw":38.883993},{"c":38.955,"h":38.955,"l":38.86,"n":142,"o":38.93,"t":"2026-09-30T14:45:00Z","v":4245,"vw":38.90202},{"c":38.955,"h":38.955,"l":38.955,"n":41,"o":38.955,"t":"2026-09-30T15:00:00Z","v":1175,"vw":38.955},{"c":38.95,"h":38.97,"l":38.84,"n":191,"o":38.97,"t":"2026-09-30T15:15:00Z","v":6351,"vw":38.916767},{"c":38.88,"h":38.97,"l":38.88,"n":108,"o":38.92,"t":"2026-09-30T15:30:00Z","v":3438,"vw":38.908924},{"c":38.83,"h":38.84,"l":38.76,"n":132,"o":38.84,"t":"2026-09-30T15:45:00Z","v":3940,"vw":38.794314},{"c":38.74,"h":38.87,"l":38.74,"n":283,"o":38.82,"t":"2026-09-30T16:00:00Z","v":14871,"vw":38.819472},{"c":38.69,"h":38.74,"l":38.69,"n":193,"o":38.73,"t":"2026-09-30T16:15:00Z","v":4535,"vw":38.714297},{"c":38.7,"h":38.72,"l":38.685,"n":155,"o":38.69,"t":"2026-09-30T16:30:00Z","v":4053,"vw":38.700008},{"c":38.74,"h":38.74,"l":38.68,"n":175,"o":38.695,"t":"2026-09-30T16:45:00Z","v":3926,"vw":38.708112},{"c":38.75,"h":38.75,"l":38.72,"n":65,"o":38.735,"t":"2026-09-30T17:00:00Z","v":1468,"vw":38.73375},{"c":38.815,"h":38.815,"l":38.76,"n":236,"o":38.76,"t":"2026-09-30T17:15:00Z","v":11537,"vw":38.787667},{"c":38.82,"h":38.85,"l":38.77,"n":209,"o":38.85,"t":"2026-09-30T17:30:00Z","v":9522,"vw":38.810979},{"c":38.81,"h":38.81,"l":38.68,"n":274,"o":38.81,"t":"2026-09-30T17:45:00Z","v":9616,"vw":38.75768},{"c":38.78,"h":38.795,"l":38.75,"n":75,"o":38.79,"t":"2026-09-30T18:00:00Z","v":1594,"vw":38.778935},{"c":38.76,"h":38.8,"l":38.75,"n":127,"o":38.76,"t":"2026-09-30T18:15:00Z","v":2935,"vw":38.773},{"c":38.77,"h":38.78,"l":38.75,"n":239,"o":38.78,"t":"2026-09-30T18:30:00Z","v":8343,"vw":38.759325},{"c":38.77,"h":38.79,"l":38.735,"n":177,"o":38.79,"t":"2026-09-30T18:45:00Z","v":4499,"vw":38.758123},{"c":38.61,"h":38.78,"l":38.58,"n":231,"o":38.78,"t":"2026-09-30T19:00:00Z","v":12129,"vw":38.686516},{"c":38.72,"h":38.73,"l":38.6,"n":303,"o":38.64,"t":"2026-09-30T19:15:00Z","v":11447,"vw":38.647483},{"c":38.705,"h":38.77,"l":38.705,"n":225,"o":38.72,"t":"2026-09-30T19:30:00Z","v":6883,"vw":38.737194},{"c":38.57,"h":38.74,"l":38.56,"n":853,"o":38.73,"t":"2026-09-30T19:45:00Z","v":29446,"vw":38.633211},{"c":38.595,"h":38.595,"l":38.595,"n":22,"o":38.595,"t":"2026-09-30T20:00:00Z","v":79127,"vw":38.595},{"c":38.595,"h":38.595,"l":38.595,"n":1,"o":38.595,"t":"2026-09-30T20:30:00Z","v":300,"vw":38.595},{"c":38.495,"h":39.65,"l":38.41,"n":41,"o":38.41,"t":"2026-10-01T13:30:00Z","v":2811,"vw":38.535833},{"c":38.395,"h":38.43,"l":38.19,"n":171,"o":38.35,"t":"2026-10-01T13:45:00Z","v":12553,"vw":38.301696},{"c":38.27,"h":38.435,"l":38.18,"n":16,"o":38.435,"t":"2026-10-01T14:00:00Z","v":562,"vw":38.286923},{"c":38.23,"h":38.23,"l":38.025,"n":14,"o":38.23,"t":"2026-10-01T14:15:00Z","v":648,"vw":38.192728},{"c":38.41,"h":38.45,"l":38.2,"n":81,"o":38.2,"t":"2026-10-01T14:30:00Z","v":2735,"vw":38.339634},{"c":38.295,"h":38.44,"l":38.21,"n":67,"o":38.3901,"t":"2026-10-01T14:45:00Z","v":2500,"vw":38.367096},{"c":38.44,"h":38.44,"l":38.31,"n":137,"o":38.375,"t":"2026-10-01T15:15:00Z","v":3973,"vw":38.380819},{"c":38.41,"h":38.49,"l":38.41,"n":82,"o":38.43,"t":"2026-10-01T15:30:00Z","v":3368,"vw":38.443563},{"c":38.56,"h":38.56,"l":38.5,"n":30,"o":38.5,"t":"2026-10-01T15:45:00Z","v":1613,"vw":38.53956},{"c":38.51,"h":38.51,"l":38.405,"n":43,"o":38.405,"t":"2026-10-01T16:00:00Z","v":953,"vw":38.445028},{"c":38.58,"h":38.62,"l":38.565,"n":117,"o":38.58,"t":"2026-10-01T16:15:00Z","v":3529,"vw":38.594506},{"c":38.66,"h":38.7,"l":38.66,"n":120,"o":38.66,"t":"2026-10-01T16:30:00Z","v":3962,"vw":38.680499},{"c":38.625,"h":38.66,"l":38.62,"n":47,"o":38.66,"t":"2026-10-01T16:45:00Z","v":2810,"vw":38.626375},{"c":38.575,"h":38.69,"l":38.51,"n":133,"o":38.62,"t":"2026-10-01T17:00:00Z","v":9919,"vw":38.605726},{"c":38.7051,"h":38.715,"l":38.51,"n":206,"o":38.51,"t":"2026-10-01T17:15:00Z","v":7086,"vw":38.6503},{"c":38.71,"h":38.77,"l":38.71,"n":68,"o":38.77,"t":"2026-10-01T17:30:00Z","v":1830,"vw":38.726615},{"c":38.6001,"h":38.71,"l":38.6001,"n":60,"o":38.71,"t":"2026-10-01T17:45:00Z","v":3634,"vw":38.655577},{"c":38.525,"h":38.58,"l":38.51,"n":120,"o":38.51,"t":"2026-10-01T18:00:00Z","v":4048,"vw":38.548659},{"c":38.68,"h":38.69,"l":38.6,"n":88,"o":38.6,"t":"2026-10-01T18:15:00Z","v":2975,"vw":38.637995},{"c":38.64,"h":38.64,"l":38.64,"n":15,"o":38.64,"t":"2026-10-01T18:30:00Z","v":267,"vw":38.64},{"c":38.595,"h":38.6,"l":38.575,"n":38,"o":38.58,"t":"2026-10-01T18:45:00Z","v":1909,"vw":38.578683},{"c":38.65,"h":38.65,"l":38.59,"n":26,"o":38.595,"t":"2026-10-01T19:00:00Z","v":2042,"vw":38.623095},{"c":38.51,"h":38.62,"l":38.51,"n":293,"o":38.62,"t":"2026-10-01T19:15:00Z","v":6874,"vw":38.552127},{"c":38.58,"h":38.58,"l":38.49,"n":295,"o":38.55,"t":"2026-10-01T19:30:00Z","v":7836,"vw":38.536031},{"c":38.585,"h":38.68,"l":38.43,"n":731,"o":38.58,"t":"2026-10-01T19:45:00Z","v":30359,"vw":38.600267},{"c":38.57,"h":38.57,"l":38.57,"n":15,"o":38.57,"t":"2026-10-01T20:00:00Z","v":69797,"vw":38.57},{"c":38.57,"h":38.57,"l":38.57,"n":1,"o":38.57,"t":"2026-10-01T20:30:00Z","v":400,"vw":38.57},{"c":39.11,"h":39.11,"l":38.92,"n":34,"o":38.95,"t":"2026-10-02T13:30:00Z","v":11398,"vw":38.991091},{"c":38.82,"h":39.055,"l":38.82,"n":78,"o":39.055,"t":"2026-10-02T13:45:00Z","v":1255,"vw":38.898333},{"c":38.96,"h":38.96,"l":38.62,"n":35,"o":38.8,"t":"2026-10-02T14:00:00Z","v":968,"vw":38.839331},{"c":38.945,"h":38.97,"l":38.87,"n":49,"o":38.9,"t":"2026-10-02T14:15:00Z","v":1268,"vw":38.939739},{"c":39.095,"h":39.095,"l":38.945,"n":61,"o":38.945,"t":"2026-10-02T14:30:00Z","v":4055,"vw":39.034286},{"c":39,"h":39.11,"l":38.96,"n":72,"o":39.1,"t":"2026-10-02T14:45:00Z","v":1904,"vw":39.029131},{"c":38.905,"h":39.015,"l":38.84,"n":146,"o":38.99,"t":"2026-10-02T15:00:00Z","v":5175,"vw":38.919948},{"c":38.99,"h":38.99,"l":38.86,"n":73,"o":38.93,"t":"2026-10-02T15:15:00Z","v":1484,"vw":38.913333},{"c":39.09,"h":39.15,"l":39.09,"n":47,"o":39.11,"t":"2026-10-02T15:30:00Z","v":1161,"vw":39.113178},{"c":39.14,"h":39.14,"l":39.11,"n":28,"o":39.11,"t":"2026-10-02T15:45:00Z","v":899,"vw":39.126667},{"c":39,"h":39.055,"l":38.995,"n":84,"o":39.05,"t":"2026-10-02T16:00:00Z","v":2427,"vw":39.009571},{"c":38.905,"h":39,"l":38.9,"n":98,"o":38.99,"t":"2026-10-02T16:15:00Z","v":2737,"vw":38.940791},{"c":38.955,"h":38.98,"l":38.93,"n":81,"o":38.95,"t":"2026-10-02T16:30:00Z","v":2177,"vw":38.958846},{"c":39.24,"h":39.24,"l":38.975,"n":209,"o":38.98,"t":"2026-10-02T16:45:00Z","v":12728,"vw":39.178948},{"c":39.28,"h":39.305,"l":39.23,"n":71,"o":39.245,"t":"2026-10-02T17:00:00Z","v":3460,"vw":39.2848},{"c":39.205,"h":39.29,"l":39.18,"n":115,"o":39.27,"t":"2026-10-02T17:15:00Z","v":4371,"vw":39.248825},{"c":39.205,"h":39.22,"l":39.15,"n":78,"o":39.15,"t":"2026-10-02T17:30:00Z","v":1833,"vw":39.191573},{"c":39.25,"h":39.25,"l":39.21,"n":41,"o":39.21,"t":"2026-10-02T17:45:00Z","v":1284,"vw":39.219722},{"c":39.27,"h":39.27,"l":39.23,"n":57,"o":39.26,"t":"2026-10-02T18:00:00Z","v":2176,"vw":39.25532},{"c":39.2,"h":39.27,"l":39.19,"n":162,"o":39.27,"t":"2026-10-02T18:15:00Z","v":3485,"vw":39.2155},{"c":39.245,"h":39.255,"l":39.215,"n":68,"o":39.23,"t":"2026-10-02T18:30:00Z","v":2061,"vw":39.236869},{"c":39.205,"h":39.24,"l":39.19,"n":73,"o":39.24,"t":"2026-10-02T18:45:00Z","v":3488,"vw":39.214475},{"c":39.16,"h":39.26,"l":39.16,"n":135,"o":39.21,"t":"2026-10-02T19:00:00Z","v":5089,"vw":39.223917},{"c":39.18,"h":39.2,"l":39.17,"n":106,"o":39.185,"t":"2026-10-02T19:15:00Z","v":4455,"vw":39.184986},{"c":39.205,"h":39.22,"l":39.16,"n":239,"o":39.18,"t":"2026-10-02T19:30:00Z","v":8358,"vw":39.187043},{"c":39.135,"h":39.22,"l":39.09,"n":584,"o":39.22,"t":"2026-10-02T19:45:00Z","v":24116,"vw":39.153492},{"c":39.12,"h":39.12,"l":39.12,"n":22,"o":39.12,"t":"2026-10-02T20:00:00Z","v":51454,"vw":39.12},{"c":39.12,"h":39.12,"l":39.12,"n":1,"o":39.12,"t":"2026-10-02T20:30:00Z","v":100,"vw":39.12},{"c":38.71,"h":39.005,"l":38.71,"n":47,"o":38.91,"t":"2026-10-05T13:30:00Z","v":2358,"vw":38.893149},{"c":38.415,"h":38.415,"l":38.37,"n":25,"o":38.37,"t":"2026-10-05T13:45:00Z","v":741,"vw":38.385},{"c":38.7,"h":38.875,"l":38.7,"n":58,"o":38.71,"t":"2026-10-05T14:00:00Z","v":3154,"vw":38.720511},{"c":38.71,"h":38.88,"l":38.7,"n":15,"o":38.7,"t":"2026-10-05T14:15:00Z","v":830,"vw":38.79},{"c":38.79,"h":38.8,"l":38.67,"n":185,"o":38.725,"t":"2026-10-05T14:30:00Z","v":12540,"vw":38.706115},{"c":38.775,"h":38.8,"l":38.73,"n":86,"o":38.74,"t":"2026-10-05T15:00:00Z","v":2491,"vw":38.77},{"c":38.83,"h":38.83,"l":38.79,"n":46,"o":38.83,"t":"2026-10-05T15:15:00Z","v":1048,"vw":38.821071},{"c":38.855,"h":38.9,"l":38.815,"n":47,"o":38.855,"t":"2026-10-05T15:30:00Z","v":1942,"vw":38.859193},{"c":38.91,"h":38.915,"l":38.87,"n":117,"o":38.87,"t":"2026-10-05T15:45:00Z","v":3458,"vw":38.895049},{"c":39.05,"h":39.05,"l":38.93,"n":163,"o":38.95,"t":"2026-10-05T16:00:00Z","v":6709,"vw":38.965957},{"c":39.09,"h":39.09,"l":39,"n":38,"o":39.02,"t":"2026-10-05T16:15:00Z","v":1572,"vw":39.045},{"c":39.05,"h":39.085,"l":39.05,"n":18,"o":39.085,"t":"2026-10-05T16:30:00Z","v":1292,"vw":39.081892},{"c":39.01,"h":39.07,"l":39.01,"n":86,"o":39.05,"t":"2026-10-05T16:45:00Z","v":2877,"vw":39.04018},{"c":39.04,"h":39.04,"l":39.01,"n":46,"o":39.03,"t":"2026-10-05T17:00:00Z","v":1674,"vw":39.035},{"c":39.045,"h":39.07,"l":39.02,"n":104,"o":39.07,"t":"2026-10-05T17:15:00Z","v":3581,"vw":39.04496},{"c":39.01,"h":39.08,"l":38.99,"n":180,"o":39.03,"t":"2026-10-05T17:30:00Z","v":6763,"vw":39.034496},{"c":39,"h":39.045,"l":39,"n":91,"o":39.015,"t":"2026-10-05T17:45:00Z","v":2431,"vw":39.018707},{"c":39.04,"h":39.05,"l":39.01,"n":123,"o":39.02,"t":"2026-10-05T18:00:00Z","v":3227,"vw":39.027521},{"c":39.045,"h":39.07,"l":39.04,"n":131,"o":39.05,"t":"2026-10-05T18:15:00Z","v":3398,"vw":39.051416},{"c":39.045,"h":39.13,"l":39.04,"n":173,"o":39.045,"t":"2026-10-05T18:30:00Z","v":6278,"vw":39.081548},{"c":38.975,"h":39.02,"l":38.96,"n":208,"o":39.02,"t":"2026-10-05T18:45:00Z","v":6036,"vw":38.99052},{"c":39.02,"h":39.04,"l":38.975,"n":158,"o":38.99,"t":"2026-10-05T19:00:00Z","v":3868,"vw":39.003129},{"c":38.97,"h":39.0351,"l":38.97,"n":201,"o":39.035,"t":"2026-10-05T19:15:00Z","v":4789,"vw":39.005718},{"c":38.905,"h":38.995,"l":38.85,"n":333,"o":38.965,"t":"2026-10-05T19:30:00Z","v":14789,"vw":38.936549},{"c":38.99,"h":38.99,"l":38.83,"n":1030,"o":38.9,"t":"2026-10-05T19:45:00Z","v":48622,"vw":38.923008},{"c":38.93,"h":38.93,"l":38.93,"n":16,"o":38.93,"t":"2026-10-05T20:00:00Z","v":65550,"vw":38.93},{"c":39.075,"h":39.09,"l":38.86,"n":37,"o":39.08,"t":"2026-10-06T13:30:00Z","v":5024,"vw":38.988953},{"c":38.925,"h":39.05,"l":38.925,"n":14,"o":39.05,"t":"2026-10-06T13:45:00Z","v":754,"vw":38.945799},{"c":39.14,"h":39.16,"l":38.99,"n":61,"o":38.99,"t":"2026-10-06T14:00:00Z","v":2525,"vw":39.110107},{"c":38.96,"h":38.96,"l":38.96,"n":18,"o":38.96,"t":"2026-10-06T14:15:00Z","v":244,"vw":38.96},{"c":39.065,"h":39.17,"l":39.065,"n":30,"o":39.1,"t":"2026-10-06T14:30:00Z","v":1084,"vw":39.093173},{"c":38.965,"h":39.04,"l":38.965,"n":84,"o":39.04,"t":"2026-10-06T15:00:00Z","v":1869,"vw":39.011094},{"c":39.055,"h":39.055,"l":39,"n":88,"o":39,"t":"2026-10-06T15:15:00Z","v":1884,"vw":39.02625},{"c":39.08,"h":39.08,"l":38.99,"n":100,"o":39.03,"t":"2026-10-06T15:30:00Z","v":2463,"vw":39.034982},{"c":39.03,"h":39.08,"l":39.03,"n":38,"o":39.08,"t":"2026-10-06T15:45:00Z","v":902,"vw":39.054074},{"c":39.03,"h":39.03,"l":39.03,"n":10,"o":39.03,"t":"2026-10-06T16:00:00Z","v":179,"vw":39.03},{"c":38.9865,"h":39.0899,"l":38.9865,"n":11,"o":39.07,"t":"2026-10-06T16:15:00Z","v":1571,"vw":39.073347},{"c":39.105,"h":39.14,"l":39.09,"n":124,"o":39.14,"t":"2026-10-06T16:30:00Z","v":2907,"vw":39.123631},{"c":39.085,"h":39.085,"l":39.06,"n":32,"o":39.06,"t":"2026-10-06T16:45:00Z","v":594,"vw":39.068333},{"c":39.155,"h":39.1881,"l":39.07,"n":64,"o":39.08,"t":"2026-10-06T17:00:00Z","v":2323,"vw":39.143487},{"c":39.115,"h":39.12,"l":39.115,"n":14,"o":39.12,"t":"2026-10-06T17:15:00Z","v":405,"vw":39.118333},{"c":39.08,"h":39.1399,"l":39.08,"n":58,"o":39.11,"t":"2026-10-06T17:30:00Z","v":2264,"vw":39.11419},{"c":39.07,"h":39.14,"l":39.07,"n":36,"o":39.14,"t":"2026-10-06T17:45:00Z","v":781,"vw":39.105},{"c":39.0216,"h":39.0864,"l":39.0216,"n":36,"o":39.05,"t":"2026-10-06T18:15:00Z","v":1536,"vw":39.067126},{"c":39.02,"h":39.02,"l":38.97,"n":93,"o":39,"t":"2026-10-06T18:30:00Z","v":1929,"vw":38.998634},{"c":39.015,"h":39.03,"l":39.005,"n":67,"o":39.005,"t":"2026-10-06T18:45:00Z","v":1747,"vw":39.0217},{"c":39.005,"h":39.015,"l":38.99,"n":62,"o":38.99,"t":"2026-10-06T19:00:00Z","v":1236,"vw":39.00625},{"c":39,"h":39.03,"l":38.97,"n":111,"o":39.01,"t":"2026-10-06T19:15:00Z","v":3323,"vw":38.998},{"c":38.97,"h":39.01,"l":38.915,"n":261,"o":39,"t":"2026-10-06T19:30:00Z","v":6568,"vw":38.95467},{"c":38.95,"h":39.03,"l":38.94,"n":869,"o":38.96,"t":"2026-10-06T19:45:00Z","v":25267,"vw":38.979367},{"c":38.97,"h":38.97,"l":38.97,"n":33,"o":38.97,"t":"2026-10-06T20:00:00Z","v":50655,"vw":38.97},{"c":38.72,"h":38.76,"l":38.45,"n":42,"o":38.47,"t":"2026-10-07T13:30:00Z","v":4081,"vw":38.495267},{"c":38.59,"h":38.725,"l":38.59,"n":7,"o":38.725,"t":"2026-10-07T13:45:00Z","v":224,"vw":38.6575},{"c":38.505,"h":38.76,"l":38.505,"n":21,"o":38.58,"t":"2026-10-07T14:00:00Z","v":735,"vw":38.620385},{"c":38.4447,"h":38.56,"l":38.4447,"n":23,"o":38.56,"t":"2026-10-07T14:15:00Z","v":1058,"vw":38.467151},{"c":38.45,"h":38.51,"l":38.45,"n":25,"o":38.51,"t":"2026-10-07T14:30:00Z","v":837,"vw":38.493796},{"c":38.37,"h":38.51,"l":38.3,"n":50,"o":38.51,"t":"2026-10-07T14:45:00Z","v":1498,"vw":38.424375},{"c":38.3,"h":38.31,"l":38.295,"n":50,"o":38.295,"t":"2026-10-07T15:00:00Z","v":2013,"vw":38.306385},{"c":38.1,"h":38.25,"l":38.1,"n":41,"o":38.21,"t":"2026-10-07T15:15:00Z","v":1405,"vw":38.1925},{"c":38.23,"h":38.23,"l":38.0546,"n":77,"o":38.21,"t":"2026-10-07T15:30:00Z","v":5509,"vw":38.183305},{"c":38.22,"h":38.24,"l":38.11,"n":77,"o":38.11,"t":"2026-10-07T15:45:00Z","v":2004,"vw":38.184},{"c":38.235,"h":38.28,"l":38.21,"n":110,"o":38.27,"t":"2026-10-07T16:00:00Z","v":3647,"vw":38.23728},{"c":38.23,"h":38.23,"l":38.22,"n":29,"o":38.22,"t":"2026-10-07T16:15:00Z","v":1114,"vw":38.222079},{"c":38.13,"h":38.18,"l":38.13,"n":54,"o":38.15,"t":"2026-10-07T16:30:00Z","v":2093,"vw":38.161725},{"c":38.1,"h":38.22,"l":38.1,"n":74,"o":38.175,"t":"2026-10-07T16:45:00Z","v":3157,"vw":38.153509},{"c":38.2151,"h":38.28,"l":38.17,"n":54,"o":38.17,"t":"2026-10-07T17:00:00Z","v":2109,"vw":38.214477},{"c":38.18,"h":38.255,"l":38.18,"n":19,"o":38.18,"t":"2026-10-07T17:15:00Z","v":673,"vw":38.206493},{"c":38.24,"h":38.255,"l":38.175,"n":79,"o":38.24,"t":"2026-10-07T17:30:00Z","v":2852,"vw":38.23154},{"c":38.235,"h":38.26,"l":38.16,"n":58,"o":38.165,"t":"2026-10-07T17:45:00Z","v":4314,"vw":38.249381},{"c":38.23,"h":38.285,"l":38.23,"n":72,"o":38.28,"t":"2026-10-07T18:00:00Z","v":2356,"vw":38.258636},{"c":38.195,"h":38.205,"l":38.1715,"n":77,"o":38.185,"t":"2026-10-07T18:15:00Z","v":2675,"vw":38.185669},{"c":38.1,"h":38.19,"l":38.06,"n":202,"o":38.18,"t":"2026-10-07T18:30:00Z","v":8251,"vw":38.097328},{"c":38.14,"h":38.14,"l":38.11,"n":133,"o":38.13,"t":"2026-10-07T18:45:00Z","v":2677,"vw":38.128},{"c":38.17,"h":38.2,"l":38.15,"n":88,"o":38.17,"t":"2026-10-07T19:00:00Z","v":5071,"vw":38.171714},{"c":38.305,"h":38.305,"l":38.18,"n":190,"o":38.18,"t":"2026-10-07T19:15:00Z","v":5052,"vw":38.238917},{"c":38.24,"h":38.3,"l":38.16,"n":190,"o":38.3,"t":"2026-10-07T19:30:00Z","v":5484,"vw":38.223869},{"c":38.31,"h":38.31,"l":38.17,"n":911,"o":38.21,"t":"2026-10-07T19:45:00Z","v":40386,"vw":38.271019},{"c":38.25,"h":38.25,"l":38.25,"n":30,"o":38.25,"t":"2026-10-07T20:00:00Z","v":198328,"vw":38.25},{"c":38.02,"h":38.18,"l":38.02,"n":56,"o":38.18,"t":"2026-10-08T13:30:00Z","v":2213,"vw":38.154494},{"c":38.17,"h":38.23,"l":38.17,"n":21,"o":38.22,"t":"2026-10-08T13:45:00Z","v":1253,"vw":38.2175},{"c":38.2,"h":38.2,"l":38.155,"n":31,"o":38.16,"t":"2026-10-08T14:00:00Z","v":2762,"vw":38.167936},{"c":38.13,"h":38.15,"l":38.13,"n":14,"o":38.15,"t":"2026-10-08T14:15:00Z","v":264,"vw":38.14},{"c":38.105,"h":38.21,"l":38.1,"n":69,"o":38.14,"t":"2026-10-08T14:30:00Z","v":2365,"vw":38.148125},{"c":38.14,"h":38.31,"l":38.14,"n":57,"o":38.16,"t":"2026-10-08T14:45:00Z","v":2347,"vw":38.16641},{"c":38.1,"h":38.13,"l":38.1,"n":16,"o":38.13,"t":"2026-10-08T15:00:00Z","v":672,"vw":38.115},{"c":38.205,"h":38.205,"l":38.08,"n":134,"o":38.11,"t":"2026-10-08T15:15:00Z","v":4920,"vw":38.151487},{"c":38.3,"h":38.3,"l":38.205,"n":28,"o":38.205,"t":"2026-10-08T15:30:00Z","v":1133,"vw":38.26125},{"c":38.25,"h":38.3158,"l":38.2311,"n":108,"o":38.29,"t":"2026-10-08T15:45:00Z","v":4026,"vw":38.28943},{"c":38.33,"h":38.33,"l":38.26,"n":67,"o":38.28,"t":"2026-10-08T16:00:00Z","v":1583,"vw":38.3},{"c":38.35,"h":38.5,"l":38.34,"n":233,"o":38.35,"t":"2026-10-08T16:15:00Z","v":8142,"vw":38.42691},{"c":38.31,"h":38.35,"l":38.3,"n":73,"o":38.35,"t":"2026-10-08T16:30:00Z","v":1929,"vw":38.328125},{"c":38.44,"h":38.46,"l":38.32,"n":92,"o":38.32,"t":"2026-10-08T16:45:00Z","v":3693,"vw":38.408986},{"c":38.4,"h":38.4535,"l":38.3,"n":153,"o":38.39,"t":"2026-10-08T17:00:00Z","v":5691,"vw":38.374922},{"c":38.33,"h":38.46,"l":38.33,"n":115,"o":38.41,"t":"2026-10-08T17:15:00Z","v":6673,"vw":38.390912},{"c":38.455,"h":38.47,"l":38.34,"n":136,"o":38.365,"t":"2026-10-08T17:30:00Z","v":4435,"vw":38.3925},{"c":38.45,"h":38.51,"l":38.41,"n":102,"o":38.51,"t":"2026-10-08T17:45:00Z","v":4843,"vw":38.456805},{"c":38.465,"h":38.51,"l":38.42,"n":67,"o":38.45,"t":"2026-10-08T18:00:00Z","v":2432,"vw":38.472012},{"c":38.42,"h":38.49,"l":38.42,"n":116,"o":38.49,"t":"2026-10-08T18:15:00Z","v":3171,"vw":38.467273},{"c":38.31,"h":38.38,"l":38.29,"n":105,"o":38.38,"t":"2026-10-08T18:30:00Z","v":3028,"vw":38.326049},{"c":38.335,"h":38.36,"l":38.295,"n":139,"o":38.295,"t":"2026-10-08T18:45:00Z","v":5644,"vw":38.341683},{"c":38.48,"h":38.5,"l":38.34,"n":171,"o":38.35,"t":"2026-10-08T19:00:00Z","v":6054,"vw":38.423461},{"c":38.43,"h":38.54,"l":38.43,"n":210,"o":38.48,"t":"2026-10-08T19:15:00Z","v":5968,"vw":38.479693},{"c":38.405,"h":38.45,"l":38.375,"n":341,"o":38.45,"t":"2026-10-08T19:30:00Z","v":11231,"vw":38.409391},{"c":38.48,"h":38.525,"l":38.36,"n":845,"o":38.425,"t":"2026-10-08T19:45:00Z","v":27961,"vw":38.44074},{"c":38.44,"h":38.44,"l":38.44,"n":20,"o":38.44,"t":"2026-10-08T20:00:00Z","v":60392,"vw":38.44},{"c":38.27,"h":38.44,"l":37.96,"n":184,"o":38.44,"t":"2026-10-09T13:30:00Z","v":10868,"vw":38.252653},{"c":38.365,"h":38.365,"l":38.365,"n":6,"o":38.365,"t":"2026-10-09T13:45:00Z","v":179,"vw":38.365},{"c":38.32,"h":38.37,"l":38.32,"n":23,"o":38.36,"t":"2026-10-09T14:15:00Z","v":602,"vw":38.35},{"c":38.36,"h":38.36,"l":38.19,"n":101,"o":38.22,"t":"2026-10-09T14:30:00Z","v":5721,"vw":38.237608},{"c":38.37,"h":38.39,"l":38.35,"n":33,"o":38.35,"t":"2026-10-09T14:45:00Z","v":805,"vw":38.374},{"c":38.54,"h":38.54,"l":38.45,"n":118,"o":38.45,"t":"2026-10-09T15:00:00Z","v":2748,"vw":38.480378},{"c":38.53,"h":38.53,"l":38.53,"n":26,"o":38.53,"t":"2026-10-09T15:15:00Z","v":821,"vw":38.53},{"c":38.41,"h":38.535,"l":38.39,"n":141,"o":38.535,"t":"2026-10-09T15:30:00Z","v":5466,"vw":38.446791},{"c":38.35,"h":38.36,"l":38.32,"n":57,"o":38.36,"t":"2026-10-09T15:45:00Z","v":6574,"vw":38.357115},{"c":38.225,"h":38.34,"l":38.225,"n":119,"o":38.34,"t":"2026-10-09T16:00:00Z","v":11792,"vw":38.28565},{"c":38.24,"h":38.24,"l":38.18,"n":99,"o":38.21,"t":"2026-10-09T16:15:00Z","v":5611,"vw":38.203868},{"c":38.27,"h":38.285,"l":38.25,"n":71,"o":38.27,"t":"2026-10-09T16:30:00Z","v":1637,"vw":38.270741},{"c":38.24,"h":38.29,"l":38.23,"n":114,"o":38.285,"t":"2026-10-09T16:45:00Z","v":5092,"vw":38.265929},{"c":38.28,"h":38.28,"l":38.22,"n":67,"o":38.225,"t":"2026-10-09T17:00:00Z","v":2185,"vw":38.242818},{"c":38.17,"h":38.25,"l":38.17,"n":61,"o":38.25,"t":"2026-10-09T17:15:00Z","v":3055,"vw":38.215094},{"c":38.28,"h":38.29,"l":38.14,"n":180,"o":38.18,"t":"2026-10-09T17:30:00Z","v":5762,"vw":38.2098},{"c":38.35,"h":38.35,"l":38.28,"n":40,"o":38.335,"t":"2026-10-09T17:45:00Z","v":1511,"vw":38.324089},{"c":38.395,"h":38.42,"l":38.36,"n":50,"o":38.36,"t":"2026-10-09T18:00:00Z","v":2844,"vw":38.381792},{"c":38.41,"h":38.41,"l":38.39,"n":154,"o":38.4,"t":"2026-10-09T18:15:00Z","v":5473,"vw":38.397796},{"c":38.46,"h":38.46,"l":38.4101,"n":57,"o":38.42,"t":"2026-10-09T18:30:00Z","v":2607,"vw":38.423228},{"c":38.4,"h":38.45,"l":38.36,"n":283,"o":38.44,"t":"2026-10-09T18:45:00Z","v":9206,"vw":38.400461},{"c":38.425,"h":38.44,"l":38.41,"n":103,"o":38.41,"t":"2026-10-09T19:00:00Z","v":4232,"vw":38.427154},{"c":38.3215,"h":38.42,"l":38.3215,"n":170,"o":38.42,"t":"2026-10-09T19:15:00Z","v":5014,"vw":38.378044},{"c":38.36,"h":38.39,"l":38.3,"n":388,"o":38.31,"t":"2026-10-09T19:30:00Z","v":11253,"vw":38.358249},{"c":38.17,"h":38.35,"l":38.14,"n":916,"o":38.35,"t":"2026-10-09T19:45:00Z","v":29144,"vw":38.212477},{"c":38.15,"h":38.15,"l":38.15,"n":23,"o":38.15,"t":"2026-10-09T20:00:00Z","v":47663,"vw":38.15},{"c":37.95,"h":38.15,"l":37.95,"n":36,"o":38.15,"t":"2026-10-12T13:30:00Z","v":4168,"vw":38.08426},{"c":37.99,"h":38.11,"l":37.935,"n":84,"o":38.03,"t":"2026-10-12T13:45:00Z","v":5168,"vw":38.033857},{"c":38.06,"h":38.1,"l":38.05,"n":66,"o":38.06,"t":"2026-10-12T14:00:00Z","v":3455,"vw":38.069754},{"c":37.96,"h":38.12,"l":37.94,"n":240,"o":38.12,"t":"2026-10-12T14:15:00Z","v":8968,"vw":37.987495},{"c":38.03,"h":38.03,"l":37.975,"n":45,"o":38,"t":"2026-10-12T14:30:00Z","v":4984,"vw":37.995415},{"c":38.12,"h":38.175,"l":38.07,"n":93,"o":38.075,"t":"2026-10-12T14:45:00Z","v":4141,"vw":38.151362},{"c":38.07,"h":38.1,"l":38.01,"n":74,"o":38.1,"t":"2026-10-12T15:00:00Z","v":3195,"vw":38.053448},{"c":38.01,"h":38.06,"l":38.01,"n":45,"o":38.02,"t":"2026-10-12T15:15:00Z","v":1899,"vw":38.02375},{"c":38.08,"h":38.09,"l":38.01,"n":67,"o":38.01,"t":"2026-10-12T15:30:00Z","v":1949,"vw":38.064155},{"c":38.06,"h":38.06,"l":38.05,"n":38,"o":38.05,"t":"2026-10-12T15:45:00Z","v":910,"vw":38.053333},{"c":38.02,"h":38.03,"l":38.02,"n":31,"o":38.03,"t":"2026-10-12T16:00:00Z","v":581,"vw":38.025},{"c":38.02,"h":38.06,"l":38.02,"n":83,"o":38.04,"t":"2026-10-12T16:15:00Z","v":2308,"vw":38.042927},{"c":38.05,"h":38.06,"l":38.03,"n":41,"o":38.05,"t":"2026-10-12T16:30:00Z","v":1468,"vw":38.05125},{"c":38.02,"h":38.045,"l":38.02,"n":39,"o":38.02,"t":"2026-10-12T16:45:00Z","v":1361,"vw":38.025944},{"c":38.02,"h":38.04,"l":38.02,"n":66,"o":38.02,"t":"2026-10-12T17:00:00Z","v":1780,"vw":38.022},{"c":38.02,"h":38.02,"l":38.01,"n":108,"o":38.01,"t":"2026-10-12T17:15:00Z","v":2010,"vw":38.013333},{"c":38,"h":38.04,"l":38,"n":85,"o":38.02,"t":"2026-10-12T17:30:00Z","v":2319,"vw":38.025544},{"c":38.02,"h":38.02,"l":37.99,"n":87,"o":38.01,"t":"2026-10-12T17:45:00Z","v":2364,"vw":37.997963},{"c":38,"h":38.02,"l":38,"n":37,"o":38,"t":"2026-10-12T18:00:00Z","v":1354,"vw":38.0075},{"c":38.01,"h":38.01,"l":37.975,"n":195,"o":37.99,"t":"2026-10-12T18:15:00Z","v":7085,"vw":37.98883},{"c":38.01,"h":38.035,"l":38,"n":113,"o":38,"t":"2026-10-12T18:30:00Z","v":3363,"vw":38.014717},{"c":37.99,"h":38.01,"l":37.96,"n":272,"o":38.01,"t":"2026-10-12T18:45:00Z","v":14068,"vw":37.985482},{"c":38.04,"h":38.04,"l":37.99,"n":107,"o":37.99,"t":"2026-10-12T19:00:00Z","v":2365,"vw":38.02},{"c":37.99,"h":38.055,"l":37.98,"n":108,"o":38.055,"t":"2026-10-12T19:15:00Z","v":3752,"vw":38.000945},{"c":37.97,"h":37.99,"l":37.9,"n":396,"o":37.98,"t":"2026-10-12T19:30:00Z","v":15071,"vw":37.946779},{"c":37.915,"h":38.03,"l":37.835,"n":1162,"o":37.97,"t":"2026-10-12T19:45:00Z","v":63003,"vw":37.913441},{"c":37.9,"h":37.9,"l":37.9,"n":21,"o":37.9,"t":"2026-10-12T20:00:00Z","v":122182,"vw":37.9},{"c":38.34,"h":38.34,"l":37.99,"n":32,"o":38.08,"t":"2026-10-13T13:30:00Z","v":6613,"vw":38.134138},{"c":38.03,"h":38.1525,"l":38.03,"n":46,"o":38.1525,"t":"2026-10-13T13:45:00Z","v":1822,"vw":38.056944},{"c":38.01,"h":38.09,"l":38.01,"n":13,"o":38.09,"t":"2026-10-13T14:15:00Z","v":698,"vw":38.074344},{"c":38.06,"h":38.06,"l":37.98,"n":143,"o":37.995,"t":"2026-10-13T14:30:00Z","v":7556,"vw":37.998198},{"c":38.095,"h":38.105,"l":38.06,"n":65,"o":38.07,"t":"2026-10-13T14:45:00Z","v":2654,"vw":38.077105},{"c":38.05,"h":38.095,"l":38.05,"n":7,"o":38.095,"t":"2026-10-13T15:00:00Z","v":337,"vw":38.068333},{"c":38.04,"h":38.08,"l":38.04,"n":46,"o":38.04,"t":"2026-10-13T15:15:00Z","v":4266,"vw":38.074212},{"c":37.97,"h":38.01,"l":37.88,"n":209,"o":38.01,"t":"2026-10-13T15:30:00Z","v":14671,"vw":37.93164},{"c":38.01,"h":38.01,"l":37.96,"n":179,"o":37.97,"t":"2026-10-13T15:45:00Z","v":8384,"vw":37.980606},{"c":38.03,"h":38.08,"l":38.03,"n":17,"o":38.08,"t":"2026-10-13T16:00:00Z","v":5271,"vw":38.078989},{"c":38.08,"h":38.08,"l":38.03,"n":178,"o":38.03,"t":"2026-10-13T16:15:00Z","v":4371,"vw":38.050193},{"c":38.105,"h":38.105,"l":38.08,"n":18,"o":38.09,"t":"2026-10-13T16:30:00Z","v":754,"vw":38.094362},{"c":38.11,"h":38.18,"l":38.095,"n":121,"o":38.095,"t":"2026-10-13T16:45:00Z","v":6764,"vw":38.114985},{"c":38.11,"h":38.12,"l":38.11,"n":33,"o":38.12,"t":"2026-10-13T17:00:00Z","v":1290,"vw":38.118244},{"c":38.11,"h":38.16,"l":38.11,"n":162,"o":38.12,"t":"2026-10-13T17:15:00Z","v":6066,"vw":38.135758},{"c":38.11,"h":38.16,"l":38.11,"n":79,"o":38.11,"t":"2026-10-13T17:30:00Z","v":3456,"vw":38.133021},{"c":38.045,"h":38.11,"l":38.03,"n":125,"o":38.11,"t":"2026-10-13T17:45:00Z","v":4543,"vw":38.076366},{"c":38.115,"h":38.12,"l":38.06,"n":161,"o":38.06,"t":"2026-10-13T18:00:00Z","v":5434,"vw":38.091676},{"c":38.125,"h":38.125,"l":38.125,"n":19,"o":38.125,"t":"2026-10-13T18:15:00Z","v":2183,"vw":38.125},{"c":38.13,"h":38.16,"l":38.11,"n":106,"o":38.11,"t":"2026-10-13T18:30:00Z","v":3114,"vw":38.140357},{"c":38.18,"h":38.18,"l":38.11,"n":136,"o":38.16,"t":"2026-10-13T18:45:00Z","v":3997,"vw":38.14731},{"c":38.2,"h":38.22,"l":38.16,"n":127,"o":38.19,"t":"2026-10-13T19:00:00Z","v":9164,"vw":38.170895},{"c":38.24,"h":38.24,"l":38.17,"n":295,"o":38.195,"t":"2026-10-13T19:15:00Z","v":9077,"vw":38.197162},{"c":38.305,"h":38.315,"l":38.265,"n":121,"o":38.29,"t":"2026-10-13T19:30:00Z","v":3313,"vw":38.293314},{"c":38.38,"h":38.485,"l":38.28,"n":821,"o":38.28,"t":"2026-10-13T19:45:00Z","v":32679,"vw":38.392573},{"c":38.4,"h":38.4,"l":38.4,"n":19,"o":38.4,"t":"2026-10-13T20:00:00Z","v":54752,"vw":38.4},{"c":38.08,"h":38.16,"l":37.99,"n":41,"o":38.16,"t":"2026-10-14T13:30:00Z","v":4229,"vw":38.067459},{"c":38.05,"h":38.05,"l":38.015,"n":6,"o":38.015,"t":"2026-10-14T13:45:00Z","v":302,"vw":38.0325},{"c":38.01,"h":38.225,"l":37.99,"n":124,"o":38.225,"t":"2026-10-14T14:00:00Z","v":5334,"vw":38.101035},{"c":38.2,"h":38.255,"l":38.035,"n":100,"o":38.1,"t":"2026-10-14T14:15:00Z","v":4363,"vw":38.125212},{"c":38.25,"h":38.29,"l":38.24,"n":179,"o":38.24,"t":"2026-10-14T14:30:00Z","v":8302,"vw":38.244127},{"c":38.28,"h":38.28,"l":38.21,"n":195,"o":38.23,"t":"2026-10-14T14:45:00Z","v":7097,"vw":38.234977},{"c":38.33,"h":38.33,"l":38.275,"n":77,"o":38.3,"t":"2026-10-14T15:00:00Z","v":1836,"vw":38.2985},{"c":38.355,"h":38.36,"l":38.32,"n":84,"o":38.34,"t":"2026-10-14T15:15:00Z","v":2641,"vw":38.339486},{"c":38.22,"h":38.34,"l":38.22,"n":208,"o":38.34,"t":"2026-10-14T15:30:00Z","v":8697,"vw":38.26179},{"c":38.22,"h":38.25,"l":38.19,"n":114,"o":38.2,"t":"2026-10-14T15:45:00Z","v":4290,"vw":38.213333},{"c":38.26,"h":38.29,"l":38.22,"n":156,"o":38.22,"t":"2026-10-14T16:00:00Z","v":6913,"vw":38.23878},{"c":38.22,"h":38.27,"l":38.19,"n":179,"o":38.27,"t":"2026-10-14T16:15:00Z","v":8807,"vw":38.218809},{"c":38.27,"h":38.28,"l":38.2,"n":144,"o":38.21,"t":"2026-10-14T16:30:00Z","v":5761,"vw":38.223287},{"c":38.29,"h":38.29,"l":38.25,"n":52,"o":38.25,"t":"2026-10-14T16:45:00Z","v":2272,"vw":38.270901},{"c":38.2775,"h":38.32,"l":38.26,"n":66,"o":38.3,"t":"2026-10-14T17:00:00Z","v":2506,"vw":38.284643},{"c":38.26,"h":38.27,"l":38.24,"n":116,"o":38.26,"t":"2026-10-14T17:15:00Z","v":6302,"vw":38.252452},{"c":38.2,"h":38.23,"l":38.1701,"n":172,"o":38.23,"t":"2026-10-14T17:30:00Z","v":8537,"vw":38.216038},{"c":38.1941,"h":38.205,"l":38.17,"n":114,"o":38.19,"t":"2026-10-14T17:45:00Z","v":4648,"vw":38.186735},{"c":38.225,"h":38.24,"l":38.11,"n":147,"o":38.15,"t":"2026-10-14T18:00:00Z","v":7468,"vw":38.188096},{"c":38.28,"h":38.29,"l":38.22,"n":112,"o":38.24,"t":"2026-10-14T18:15:00Z","v":4361,"vw":38.249147},{"c":38.24,"h":38.275,"l":38.24,"n":81,"o":38.27,"t":"2026-10-14T18:30:00Z","v":2855,"vw":38.260378},{"c":38.26,"h":38.3104,"l":38.22,"n":184,"o":38.2366,"t":"2026-10-14T18:45:00Z","v":7622,"vw":38.261193},{"c":38.38,"h":38.4,"l":38.245,"n":202,"o":38.25,"t":"2026-10-14T19:00:00Z","v":6365,"vw":38.335595},{"c":38.38,"h":38.4699,"l":38.34,"n":190,"o":38.38,"t":"2026-10-14T19:15:00Z","v":7657,"vw":38.391544},{"c":38.38,"h":38.395,"l":38.31,"n":240,"o":38.38,"t":"2026-10-14T19:30:00Z","v":7897,"vw":38.356653},{"c":38.49,"h":38.49,"l":38.33,"n":1482,"o":38.38,"t":"2026-10-14T19:45:00Z","v":83288,"vw":38.430602},{"c":38.43,"h":38.43,"l":38.43,"n":15,"o":38.43,"t":"2026-10-14T20:00:00Z","v":86546,"vw":38.43},{"c":38.705,"h":38.71,"l":38.705,"n":49,"o":38.71,"t":"2026-10-15T13:30:00Z","v":2500,"vw":38.709348},{"c":38.7175,"h":38.7175,"l":38.684702,"n":21,"o":38.705,"t":"2026-10-15T13:45:00Z","v":787,"vw":38.698271},{"c":38.8,"h":39.04,"l":38.8,"n":213,"o":38.99,"t":"2026-10-15T14:00:00Z","v":8392,"vw":38.985739},{"c":38.72,"h":38.92,"l":38.72,"n":39,"o":38.92,"t":"2026-10-15T14:15:00Z","v":6740,"vw":38.894404},{"c":38.84,"h":38.9,"l":38.84,"n":77,"o":38.87,"t":"2026-10-15T14:30:00Z","v":2169,"vw":38.85707},{"c":39.05,"h":39.05,"l":38.84,"n":90,"o":38.84,"t":"2026-10-15T14:45:00Z","v":9291,"vw":38.90377},{"c":39.0125,"h":39.16,"l":39.01,"n":159,"o":39.1,"t":"2026-10-15T15:00:00Z","v":10465,"vw":39.086755},{"c":39.02,"h":39.13,"l":39.01,"n":91,"o":39.082,"t":"2026-10-15T15:15:00Z","v":4370,"vw":39.038092},{"c":39,"h":39.02,"l":38.98,"n":75,"o":39.02,"t":"2026-10-15T15:30:00Z","v":1939,"vw":39.00707},{"c":38.8401,"h":39.03,"l":38.8401,"n":179,"o":39.01,"t":"2026-10-15T15:45:00Z","v":6553,"vw":38.964518},{"c":38.69,"h":38.835,"l":38.6101,"n":266,"o":38.835,"t":"2026-10-15T16:00:00Z","v":23619,"vw":38.690937},{"c":38.82,"h":38.82,"l":38.675,"n":114,"o":38.695,"t":"2026-10-15T16:15:00Z","v":3451,"vw":38.723724},{"c":38.88,"h":38.91,"l":38.83,"n":95,"o":38.83,"t":"2026-10-15T16:30:00Z","v":2305,"vw":38.88},{"c":38.9,"h":38.9,"l":38.84,"n":50,"o":38.84,"t":"2026-10-15T16:45:00Z","v":1717,"vw":38.857},{"c":38.85,"h":38.9,"l":38.85,"n":41,"o":38.85,"t":"2026-10-15T17:00:00Z","v":2113,"vw":38.852847},{"c":38.87,"h":38.88,"l":38.865,"n":33,"o":38.88,"t":"2026-10-15T17:15:00Z","v":1113,"vw":38.871744},{"c":39.01,"h":39.01,"l":38.85,"n":157,"o":38.91,"t":"2026-10-15T17:30:00Z","v":4689,"vw":38.9216},{"c":39.045,"h":39.06,"l":38.9247,"n":80,"o":38.965,"t":"2026-10-15T17:45:00Z","v":2639,"vw":38.978316},{"c":39.16,"h":39.16,"l":39.105,"n":79,"o":39.11,"t":"2026-10-15T18:00:00Z","v":1672,"vw":39.115549},{"c":39.06,"h":39.135,"l":39.06,"n":144,"o":39.135,"t":"2026-10-15T18:15:00Z","v":5188,"vw":39.091811},{"c":39.015,"h":39.03,"l":39.005,"n":85,"o":39.005,"t":"2026-10-15T18:30:00Z","v":2595,"vw":39.011998},{"c":39.015,"h":39.015,"l":38.98,"n":180,"o":38.99,"t":"2026-10-15T18:45:00Z","v":5842,"vw":38.99327},{"c":39.04,"h":39.065,"l":39.04,"n":136,"o":39.04,"t":"2026-10-15T19:00:00Z","v":3675,"vw":39.044745},{"c":39.065,"h":39.0799,"l":39.045,"n":128,"o":39.06,"t":"2026-10-15T19:15:00Z","v":4486,"vw":39.058546},{"c":38.97,"h":39.065,"l":38.95,"n":266,"o":39.05,"t":"2026-10-15T19:30:00Z","v":8417,"vw":39.016468},{"c":38.94,"h":39.01,"l":38.805,"n":1286,"o":38.97,"t":"2026-10-15T19:45:00Z","v":54547,"vw":38.939024},{"c":38.95,"h":38.95,"l":38.95,"n":18,"o":38.95,"t":"2026-10-15T20:00:00Z","v":42249,"vw":38.95},{"c":39.1,"h":39.3,"l":39.05,"n":30,"o":39.06,"t":"2026-10-16T13:30:00Z","v":5796,"vw":39.108624},{"c":39.32,"h":39.32,"l":39.32,"n":5,"o":39.32,"t":"2026-10-16T13:45:00Z","v":142,"vw":39.32},{"c":39.485,"h":39.485,"l":39.12,"n":35,"o":39.23,"t":"2026-10-16T14:00:00Z","v":1363,"vw":39.238978},{"c":39.385,"h":39.385,"l":39.18,"n":65,"o":39.18,"t":"2026-10-16T14:15:00Z","v":1827,"vw":39.333571},{"c":39.295,"h":39.4,"l":39.27,"n":61,"o":39.4,"t":"2026-10-16T14:30:00Z","v":3929,"vw":39.293148},{"c":39.28,"h":39.28,"l":39.28,"n":5,"o":39.28,"t":"2026-10-16T15:00:00Z","v":228,"vw":39.28},{"c":39.28,"h":39.46,"l":39.28,"n":17,"o":39.46,"t":"2026-10-16T15:15:00Z","v":654,"vw":39.402057},{"c":39.33,"h":39.44,"l":39.28,"n":28,"o":39.28,"t":"2026-10-16T15:30:00Z","v":1391,"vw":39.334769},{"c":39.33,"h":39.44,"l":39.33,"n":33,"o":39.33,"t":"2026-10-16T15:45:00Z","v":2114,"vw":39.342408},{"c":39.3,"h":39.33,"l":39.1,"n":191,"o":39.32,"t":"2026-10-16T16:00:00Z","v":7369,"vw":39.212672},{"c":39.19,"h":39.36,"l":39.19,"n":59,"o":39.3,"t":"2026-10-16T16:15:00Z","v":2512,"vw":39.277333},{"c":39.28,"h":39.28,"l":39.19,"n":106,"o":39.26,"t":"2026-10-16T16:30:00Z","v":3542,"vw":39.242692},{"c":39.15,"h":39.26,"l":39.12,"n":167,"o":39.26,"t":"2026-10-16T16:45:00Z","v":7656,"vw":39.168857},{"c":39.17,"h":39.17,"l":39.075,"n":97,"o":39.14,"t":"2026-10-16T17:00:00Z","v":3326,"vw":39.125286},{"c":39.18,"h":39.26,"l":39.13,"n":118,"o":39.13,"t":"2026-10-16T17:15:00Z","v":4801,"vw":39.16142},{"c":39.325,"h":39.325,"l":39.17,"n":99,"o":39.17,"t":"2026-10-16T17:30:00Z","v":5170,"vw":39.207793},{"c":39.3,"h":39.37,"l":39.3,"n":42,"o":39.37,"t":"2026-10-16T17:45:00Z","v":2468,"vw":39.327814},{"c":39.26,"h":39.29,"l":39.205,"n":89,"o":39.29,"t":"2026-10-16T18:00:00Z","v":4444,"vw":39.2378},{"c":39.29,"h":39.3,"l":39.23,"n":124,"o":39.26,"t":"2026-10-16T18:15:00Z","v":4156,"vw":39.267825},{"c":38.97,"h":39.38,"l":38.96,"n":440,"o":39.3,"t":"2026-10-16T18:30:00Z","v":23883,"vw":39.187924},{"c":39.095,"h":39.23,"l":38.88,"n":113,"o":38.88,"t":"2026-10-16T18:45:00Z","v":8769,"vw":39.057103},{"c":38.99,"h":39.17,"l":38.91,"n":123,"o":39.16,"t":"2026-10-16T19:00:00Z","v":4841,"vw":38.998256},{"c":38.715,"h":39.02,"l":38.715,"n":270,"o":39.02,"t":"2026-10-16T19:15:00Z","v":9201,"vw":38.874905},{"c":38.57,"h":38.71,"l":38.565,"n":270,"o":38.71,"t":"2026-10-16T19:30:00Z","v":10071,"vw":38.629747},{"c":38.765,"h":38.765,"l":38.545,"n":914,"o":38.6,"t":"2026-10-16T19:45:00Z","v":43710,"vw":38.651161},{"c":38.75,"h":38.75,"l":38.75,"n":30,"o":38.75,"t":"2026-10-16T20:00:00Z","v":109078,"vw":38.75},{"c":39.21,"h":39.21,"l":38.845,"n":22,"o":38.9,"t":"2026-10-19T13:30:00Z","v":2529,"vw":38.943956},{"c":38.905,"h":38.905,"l":38.905,"n":5,"o":38.905,"t":"2026-10-19T13:45:00Z","v":143,"vw":38.905},{"c":38.74,"h":38.74,"l":38.74,"n":3,"o":38.74,"t":"2026-10-19T14:00:00Z","v":178,"vw":38.74},{"c":39.075,"h":39.075,"l":38.905,"n":32,"o":38.955,"t":"2026-10-19T14:30:00Z","v":950,"vw":38.968795},{"c":39.04,"h":39.04,"l":39.04,"n":3,"o":39.04,"t":"2026-10-19T14:45:00Z","v":140,"vw":39.04},{"c":39.24,"h":39.24,"l":39.07,"n":92,"o":39.07,"t":"2026-10-19T15:00:00Z","v":3027,"vw":39.125095},{"c":39.29,"h":39.3,"l":39.21,"n":105,"o":39.24,"t":"2026-10-19T15:15:00Z","v":4298,"vw":39.246663},{"c":39.375,"h":39.375,"l":39.29,"n":140,"o":39.31,"t":"2026-10-19T15:30:00Z","v":5715,"vw":39.341326},{"c":39.375,"h":39.425,"l":39.35,"n":239,"o":39.36,"t":"2026-10-19T15:45:00Z","v":9805,"vw":39.392319},{"c":39.26,"h":39.36,"l":39.26,"n":66,"o":39.36,"t":"2026-10-19T16:00:00Z","v":1494,"vw":39.298},{"c":39.36,"h":39.39,"l":39.29,"n":129,"o":39.29,"t":"2026-10-19T16:15:00Z","v":3576,"vw":39.36074},{"c":39.41,"h":39.41,"l":39.404,"n":17,"o":39.404,"t":"2026-10-19T16:30:00Z","v":2862,"vw":39.40976},{"c":39.35,"h":39.43,"l":39.35,"n":150,"o":39.4,"t":"2026-10-19T16:45:00Z","v":5058,"vw":39.395476},{"c":39.41,"h":39.465,"l":39.4,"n":103,"o":39.41,"t":"2026-10-19T17:00:00Z","v":3976,"vw":39.430904},{"c":39.4,"h":39.43,"l":39.4,"n":67,"o":39.42,"t":"2026-10-19T17:15:00Z","v":2045,"vw":39.418824},{"c":39.33,"h":39.43,"l":39.3,"n":194,"o":39.43,"t":"2026-10-19T17:30:00Z","v":7388,"vw":39.339249},{"c":39.31,"h":39.32,"l":39.31,"n":43,"o":39.31,"t":"2026-10-19T17:45:00Z","v":1312,"vw":39.311429},{"c":39.34,"h":39.42,"l":39.31,"n":73,"o":39.31,"t":"2026-10-19T18:00:00Z","v":3056,"vw":39.330703},{"c":39.37,"h":39.4,"l":39.33,"n":173,"o":39.345,"t":"2026-10-19T18:15:00Z","v":5026,"vw":39.370163},{"c":39.34,"h":39.36,"l":39.34,"n":46,"o":39.36,"t":"2026-10-19T18:30:00Z","v":1098,"vw":39.35},{"c":39.3,"h":39.375,"l":39.3,"n":92,"o":39.37,"t":"2026-10-19T18:45:00Z","v":2189,"vw":39.345877},{"c":39.195,"h":39.29,"l":39.195,"n":126,"o":39.29,"t":"2026-10-19T19:00:00Z","v":4708,"vw":39.246282},{"c":39.16,"h":39.28,"l":39.15,"n":300,"o":39.215,"t":"2026-10-19T19:15:00Z","v":11545,"vw":39.218559},{"c":39.25,"h":39.25,"l":39.13,"n":273,"o":39.155,"t":"2026-10-19T19:30:00Z","v":11007,"vw":39.196782},{"c":39.42,"h":39.45,"l":39.19,"n":1023,"o":39.24,"t":"2026-10-19T19:45:00Z","v":36752,"vw":39.351676},{"c":39.43,"h":39.43,"l":39.43,"n":20,"o":39.43,"t":"2026-10-19T20:00:00Z","v":41270,"vw":39.43},{"c":39.32,"h":39.58,"l":39.14,"n":77,"o":39.34,"t":"2026-10-20T13:30:00Z","v":6946,"vw":39.3205},{"c":39.32,"h":39.32,"l":39.32,"n":3,"o":39.32,"t":"2026-10-20T13:45:00Z","v":103,"vw":39.32},{"c":38.96,"h":39.33,"l":38.89,"n":234,"o":39.33,"t":"2026-10-20T14:00:00Z","v":7799,"vw":39.113434},{"c":39.31,"h":39.31,"l":38.855,"n":89,"o":38.87,"t":"2026-10-20T14:15:00Z","v":3856,"vw":39.051245},{"c":39.33,"h":39.445,"l":39.26,"n":59,"o":39.445,"t":"2026-10-20T14:30:00Z","v":2484,"vw":39.34655},{"c":39.58,"h":39.58,"l":39.395,"n":25,"o":39.395,"t":"2026-10-20T14:45:00Z","v":846,"vw":39.455956},{"c":39.5275,"h":39.615,"l":39.5275,"n":90,"o":39.56,"t":"2026-10-20T15:00:00Z","v":2007,"vw":39.5535},{"c":39.48,"h":39.535,"l":39.48,"n":79,"o":39.535,"t":"2026-10-20T15:15:00Z","v":2205,"vw":39.495},{"c":39.66,"h":39.66,"l":39.44,"n":84,"o":39.455,"t":"2026-10-20T15:30:00Z","v":4771,"vw":39.533525},{"c":39.57,"h":39.72,"l":39.57,"n":66,"o":39.66,"t":"2026-10-20T15:45:00Z","v":2100,"vw":39.652003},{"c":39.52,"h":39.57,"l":39.52,"n":24,"o":39.56,"t":"2026-10-20T16:00:00Z","v":646,"vw":39.55},{"c":39.445,"h":39.515,"l":39.44,"n":14,"o":39.515,"t":"2026-10-20T16:15:00Z","v":931,"vw":39.450165},{"c":39.5,"h":39.5,"l":39.5,"n":6,"o":39.5,"t":"2026-10-20T16:30:00Z","v":125,"vw":39.5},{"c":39.48,"h":39.5186,"l":39.3817,"n":137,"o":39.3817,"t":"2026-10-20T16:45:00Z","v":6315,"vw":39.454798},{"c":39.49,"h":39.49,"l":39.49,"n":14,"o":39.49,"t":"2026-10-20T17:00:00Z","v":480,"vw":39.49},{"c":39.6,"h":39.66,"l":39.5,"n":332,"o":39.5,"t":"2026-10-20T17:15:00Z","v":30836,"vw":39.565008},{"c":39.795,"h":39.8,"l":39.67,"n":130,"o":39.69,"t":"2026-10-20T17:30:00Z","v":5768,"vw":39.763698},{"c":39.79,"h":39.83,"l":39.76,"n":58,"o":39.83,"t":"2026-10-20T17:45:00Z","v":1945,"vw":39.778929},{"c":39.5701,"h":39.79,"l":39.5701,"n":241,"o":39.79,"t":"2026-10-20T18:00:00Z","v":34241,"vw":39.744135},{"c":39.65,"h":39.7,"l":39.59,"n":70,"o":39.665,"t":"2026-10-20T18:15:00Z","v":2009,"vw":39.638182},{"c":39.66,"h":39.73,"l":39.66,"n":142,"o":39.71,"t":"2026-10-20T18:30:00Z","v":6098,"vw":39.689047},{"c":39.72,"h":39.72,"l":39.645,"n":115,"o":39.645,"t":"2026-10-20T18:45:00Z","v":2824,"vw":39.68125},{"c":39.76,"h":39.76,"l":39.6844,"n":139,"o":39.72,"t":"2026-10-20T19:00:00Z","v":5651,"vw":39.705749},{"c":39.765,"h":39.78,"l":39.75,"n":211,"o":39.76,"t":"2026-10-20T19:15:00Z","v":4395,"vw":39.760789},{"c":39.805,"h":39.85,"l":39.75,"n":256,"o":39.78,"t":"2026-10-20T19:30:00Z","v":7784,"vw":39.79936},{"c":39.72,"h":39.94,"l":39.67,"n":1159,"o":39.825,"t":"2026-10-20T19:45:00Z","v":47960,"vw":39.761183},{"c":39.7,"h":39.7,"l":39.7,"n":15,"o":39.7,"t":"2026-10-20T20:00:00Z","v":99769,"vw":39.7},{"c":39.675,"h":39.82,"l":39.17,"n":49,"o":39.79,"t":"2026-10-21T13:30:00Z","v":3233,"vw":39.724535},{"c":39.83,"h":39.83,"l":39.83,"n":7,"o":39.83,"t":"2026-10-21T13:45:00Z","v":809,"vw":39.83},{"c":39.82,"h":39.83,"l":39.32,"n":32,"o":39.83,"t":"2026-10-21T14:00:00Z","v":3283,"vw":39.753903},{"c":39.76,"h":39.85,"l":39.65,"n":198,"o":39.82,"t":"2026-10-21T14:15:00Z","v":6133,"vw":39.765697},{"c":39.895,"h":39.9,"l":39.775,"n":62,"o":39.79,"t":"2026-10-21T14:30:00Z","v":2553,"vw":39.842759},{"c":39.84,"h":39.945,"l":39.83,"n":29,"o":39.925,"t":"2026-10-21T14:45:00Z","v":956,"vw":39.897096},{"c":39.835,"h":39.835,"l":39.75,"n":6,"o":39.75,"t":"2026-10-21T15:00:00Z","v":392,"vw":39.804167},{"c":39.835,"h":39.835,"l":39.72,"n":15,"o":39.72,"t":"2026-10-21T15:15:00Z","v":347,"vw":39.779175},{"c":39.84,"h":39.84,"l":39.835,"n":19,"o":39.835,"t":"2026-10-21T15:30:00Z","v":792,"vw":39.836653},{"c":39.82,"h":39.84,"l":39.7,"n":67,"o":39.84,"t":"2026-10-21T15:45:00Z","v":3548,"vw":39.786364},{"c":39.895,"h":40.055,"l":39.81,"n":497,"o":39.82,"t":"2026-10-21T16:00:00Z","v":22704,"vw":39.936842},{"c":39.885,"h":39.895,"l":39.85,"n":39,"o":39.895,"t":"2026-10-21T16:15:00Z","v":1812,"vw":39.864468},{"c":39.98,"h":39.99,"l":39.82,"n":245,"o":39.885,"t":"2026-10-21T16:30:00Z","v":9042,"vw":39.936057},{"c":39.92,"h":39.985,"l":39.89,"n":72,"o":39.985,"t":"2026-10-21T16:45:00Z","v":2485,"vw":39.939026},{"c":39.985,"h":39.99,"l":39.91,"n":150,"o":39.975,"t":"2026-10-21T17:00:00Z","v":4258,"vw":39.951974},{"c":39.995,"h":40.04,"l":39.99,"n":22,"o":39.99,"t":"2026-10-21T17:15:00Z","v":984,"vw":40},{"c":39.79,"h":40,"l":39.77,"n":433,"o":39.995,"t":"2026-10-21T17:30:00Z","v":25613,"vw":39.907194},{"c":39.735,"h":39.84,"l":39.7,"n":197,"o":39.785,"t":"2026-10-21T17:45:00Z","v":8856,"vw":39.766363},{"c":39.58,"h":39.735,"l":39.53,"n":163,"o":39.735,"t":"2026-10-21T18:00:00Z","v":5899,"vw":39.614886},{"c":39.56,"h":39.58,"l":39.52,"n":215,"o":39.58,"t":"2026-10-21T18:15:00Z","v":7471,"vw":39.555933},{"c":39.505,"h":39.565,"l":39.485,"n":205,"o":39.565,"t":"2026-10-21T18:30:00Z","v":6644,"vw":39.518057},{"c":39.26,"h":39.55,"l":39.26,"n":161,"o":39.505,"t":"2026-10-21T18:45:00Z","v":6884,"vw":39.464995},{"c":39.19,"h":39.305,"l":39.19,"n":266,"o":39.29,"t":"2026-10-21T19:00:00Z","v":8528,"vw":39.243021},{"c":39.6,"h":39.61,"l":39.22,"n":356,"o":39.255,"t":"2026-10-21T19:15:00Z","v":11934,"vw":39.383082},{"c":39.625,"h":39.67,"l":39.57,"n":456,"o":39.6,"t":"2026-10-21T19:30:00Z","v":12454,"vw":39.62396},{"c":39.84,"h":39.88,"l":39.62,"n":1525,"o":39.65,"t":"2026-10-21T19:45:00Z","v":73170,"vw":39.744097},{"c":39.83,"h":39.83,"l":39.83,"n":21,"o":39.83,"t":"2026-10-21T20:00:00Z","v":84152,"vw":39.83},{"c":39.42,"h":40.085,"l":39.42,"n":121,"o":39.58,"t":"2026-10-22T13:30:00Z","v":10220,"vw":39.747504},{"c":39.985,"h":40.01,"l":39.8,"n":130,"o":39.9,"t":"2026-10-22T13:45:00Z","v":6650,"vw":39.902143},{"c":40.29,"h":40.315,"l":40.17,"n":115,"o":40.2,"t":"2026-10-22T14:15:00Z","v":8661,"vw":40.236588},{"c":40.06,"h":40.12,"l":39.89,"n":187,"o":40.04,"t":"2026-10-22T14:30:00Z","v":6447,"vw":39.980911},{"c":39.965,"h":40.02,"l":39.86,"n":215,"o":40,"t":"2026-10-22T14:45:00Z","v":5846,"vw":39.955239},{"c":39.9625,"h":40,"l":39.89,"n":228,"o":39.98,"t":"2026-10-22T15:00:00Z","v":5516,"vw":39.972592},{"c":40.19,"h":40.25,"l":40.04,"n":161,"o":40.04,"t":"2026-10-22T15:15:00Z","v":5391,"vw":40.150694},{"c":40.1,"h":40.26,"l":40.1,"n":415,"o":40.225,"t":"2026-10-22T15:30:00Z","v":15640,"vw":40.210216},{"c":40.03,"h":40.13,"l":40.03,"n":148,"o":40.085,"t":"2026-10-22T15:45:00Z","v":3595,"vw":40.066124},{"c":40.13,"h":40.14,"l":40,"n":229,"o":40.03,"t":"2026-10-22T16:00:00Z","v":7477,"vw":40.062733},{"c":40.13,"h":40.2,"l":40.06,"n":106,"o":40.13,"t":"2026-10-22T16:15:00Z","v":3258,"vw":40.129372},{"c":40.11,"h":40.13,"l":40.03,"n":282,"o":40.13,"t":"2026-10-22T16:30:00Z","v":8105,"vw":40.089032},{"c":40.065,"h":40.085,"l":40.035,"n":93,"o":40.06,"t":"2026-10-22T16:45:00Z","v":2876,"vw":40.05341},{"c":40.055,"h":40.095,"l":40.02,"n":235,"o":40.06,"t":"2026-10-22T17:00:00Z","v":9180,"vw":40.054921},{"c":40.01,"h":40.1044,"l":40,"n":179,"o":40.055,"t":"2026-10-22T17:15:00Z","v":6403,"vw":40.046737},{"c":40.025,"h":40.035,"l":40.01,"n":99,"o":40.01,"t":"2026-10-22T17:30:00Z","v":2326,"vw":40.020289},{"c":40.1,"h":40.11,"l":39.97,"n":292,"o":40.01,"t":"2026-10-22T17:45:00Z","v":12575,"vw":40.034338},{"c":40.06,"h":40.1,"l":40.04,"n":177,"o":40.1,"t":"2026-10-22T18:00:00Z","v":5090,"vw":40.060966},{"c":40.05,"h":40.105,"l":40,"n":384,"o":40.06,"t":"2026-10-22T18:15:00Z","v":26952,"vw":40.028249},{"c":39.9,"h":40.06,"l":39.725,"n":468,"o":40.03,"t":"2026-10-22T18:30:00Z","v":20729,"vw":39.897018},{"c":39.96,"h":40.07,"l":39.79,"n":144,"o":39.79,"t":"2026-10-22T18:45:00Z","v":4732,"vw":39.972293},{"c":39.98,"h":39.995,"l":39.83,"n":359,"o":39.91,"t":"2026-10-22T19:00:00Z","v":13510,"vw":39.916436},{"c":40.055,"h":40.085,"l":39.98,"n":216,"o":39.98,"t":"2026-10-22T19:15:00Z","v":8595,"vw":40.010935},{"c":39.9,"h":40.055,"l":39.855,"n":1032,"o":40.01,"t":"2026-10-22T19:30:00Z","v":62778,"vw":39.947842},{"c":39.95,"h":40.05,"l":39.84,"n":1858,"o":39.9,"t":"2026-10-22T19:45:00Z","v":105923,"vw":39.921913},{"c":39.9,"h":39.9,"l":39.9,"n":21,"o":39.9,"t":"2026-10-22T20:00:00Z","v":101541,"vw":39.9},{"c":39.985,"h":39.985,"l":39.88,"n":15,"o":39.88,"t":"2026-10-23T13:30:00Z","v":4079,"vw":39.8848},{"c":39.9,"h":39.9,"l":39.22,"n":31,"o":39.22,"t":"2026-10-23T13:45:00Z","v":816,"vw":39.506928},{"c":39.65,"h":39.73,"l":39.01,"n":201,"o":39.69,"t":"2026-10-23T14:00:00Z","v":21647,"vw":39.669653},{"c":39.33,"h":39.65,"l":39.33,"n":25,"o":39.49,"t":"2026-10-23T14:15:00Z","v":1394,"vw":39.45459},{"c":39.65,"h":39.66,"l":39.525,"n":124,"o":39.54,"t":"2026-10-23T14:30:00Z","v":5101,"vw":39.576637},{"c":39.9,"h":39.9,"l":39.84,"n":8,"o":39.84,"t":"2026-10-23T14:45:00Z","v":335,"vw":39.87},{"c":39.72,"h":39.89,"l":39.715,"n":20,"o":39.715,"t":"2026-10-23T15:00:00Z","v":855,"vw":39.757155},{"c":40.01,"h":40.01,"l":39.87,"n":138,"o":39.87,"t":"2026-10-23T15:15:00Z","v":4208,"vw":39.928125},{"c":40.13,"h":40.14,"l":39.89,"n":146,"o":40.01,"t":"2026-10-23T15:30:00Z","v":5231,"vw":40.003294},{"c":40.12,"h":40.12,"l":40.03,"n":87,"o":40.03,"t":"2026-10-23T15:45:00Z","v":4199,"vw":40.072816},{"c":40.06,"h":40.085,"l":39.93,"n":327,"o":40.085,"t":"2026-10-23T16:00:00Z","v":18113,"vw":39.977915},{"c":39.965,"h":40.1,"l":39.93,"n":153,"o":39.985,"t":"2026-10-23T16:15:00Z","v":5677,"vw":40.016502},{"c":39.94,"h":39.965,"l":39.895,"n":110,"o":39.965,"t":"2026-10-23T16:30:00Z","v":3402,"vw":39.928074}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.45,"strike":53.320593564592784,"iv":1.4106817551332307,"gamma":0.022380964017546322,"theta":-0.09747926904610077,"vega":0.03854561896914876,"rho":0.007281978201153426,"breakevenPct":39.6359378182093},{"delta":0.35,"premium":2.45,"strike":47.64585354255263,"iv":1.1136267204670163,"gamma":0.030540138491485454,"theta":-0.08206166297155927,"vega":0.040974990065733415,"rho":0.008793548276257904,"breakevenPct":25.427775519661072},{"delta":0.4,"premium":2.531621298973571,"strike":44.41699072161735,"iv":0.9285718955764157,"gamma":0.03758268455577136,"theta":-0.0715837302798176,"vega":0.04248329046248372,"rho":0.010249005373176264,"breakevenPct":17.547851829221145},{"delta":0.45,"premium":2.7492070488069382,"strike":42.86280679423616,"iv":0.8511715100815475,"gamma":0.04216302074304393,"theta":-0.06662816016024772,"vega":0.04298178079940007,"rho":0.011613545387547795,"breakevenPct":14.201336612526536},{"delta":0.5,"premium":2.9667927986403053,"strike":41.30862286685497,"iv":0.7737711245866792,"gamma":0.04674335693031649,"theta":-0.06167259004067784,"vega":0.04348027113631643,"rho":0.012978085401919328,"breakevenPct":10.854821395831927},{"delta":0.55,"premium":3.2100614687803306,"strike":39.87220964089291,"iv":0.7033094791329667,"gamma":0.05037508896797153,"theta":-0.056694920737625366,"vega":0.04343484309285021,"rho":0.014324994069205238,"breakevenPct":7.867478992672122},{"delta":0.6,"premium":3.590197347136849,"strike":39.06340989970883,"iv":0.6698251698479457,"gamma":0.04895160142348754,"theta":-0.051599482368165646,"vega":0.04049081203494015,"rho":0.015577943279237384,"breakevenPct":6.794209431261097},{"delta":0.65,"premium":3.970333225493368,"strike":38.25461015852475,"iv":0.6363408605629246,"gamma":0.047528113879003554,"theta":-0.04650404399870592,"vega":0.037546780977030084,"rho":0.016830892489269535,"breakevenPct":5.720939869850071},{"delta":0.7,"premium":4.350469103849886,"strike":37.44581041734067,"iv":0.6028565512779036,"gamma":0.046104626334519574,"theta":-0.041408605629246205,"vega":0.03460274991912003,"rho":0.01808384169930168,"breakevenPct":4.6476703084390465},{"delta":0.75,"premium":4.7306049822064065,"strike":36.637010676156585,"iv":0.5693722419928826,"gamma":0.04468113879003559,"theta":-0.03631316725978648,"vega":0.03165871886120997,"rho":0.01933679090933383,"breakevenPct":3.5744007470280197},{"delta":0.8,"premium":5.110740860562926,"strike":35.8282109349725,"iv":0.5358879327078615,"gamma":0.043257651245551594,"theta":-0.03121772889032675,"vega":0.0287146878032999,"rho":0.020589740119365978,"breakevenPct":2.501131185616993},{"delta":0.85,"premium":5.490876738919443,"strike":35.019411193788414,"iv":0.5024036234228405,"gamma":0.041834163701067614,"theta":-0.026122290520867036,"vega":0.025770656745389843,"rho":0.021842689329398125,"breakevenPct":1.4278616242059678},{"delta":0.9,"premium":7.587580496780132,"strike":32.75528978840846,"iv":0.5582564857405705,"gamma":0.02860110395584175,"theta":-0.020478012879484815,"vega":0.018427138914443413,"rho":0.02181951428250907,"breakevenPct":1.0086887460906206}],"put":[{"delta":0.15,"premium":2.45,"strike":25.76977660642343,"iv":2.1404363168531044,"gamma":0.010007249079023235,"theta":-0.0961709126872169,"vega":0.025796684476101058,"rho":-0.006575379029725787,"breakevenPct":41.61297795086772},{"delta":0.2,"premium":2.463211367472516,"strike":30.377467642071874,"iv":1.596923619237451,"gamma":0.015995244325170865,"theta":-0.08609108534873124,"vega":0.030961144671012568,"rho":-0.008157451769031281,"breakevenPct":30.109523598899948},{"delta":0.25,"premium":2.5645826911112906,"strike":33.27379117460829,"iv":1.3165830056801509,"gamma":0.02257717143972546,"theta":-0.07907912711017782,"vega":0.0348702018946889,"rho":-0.009810369456481383,"breakevenPct":23.111646260648456},{"delta":0.3,"premium":2.5357124284971397,"strike":35.525221008840354,"iv":1.0717672906916276,"gamma":0.032939209568382734,"theta":-0.07018351534061362,"vega":0.03791430057202288,"rho":-0.011372882321210457,"breakevenPct":17.40233204721278},{"delta":0.35,"premium":2.3147035881435256,"strike":36.825273010920434,"iv":0.8793595943837754,"gamma":0.04887784711388455,"theta":-0.058509048361934476,"vega":0.03968237129485179,"rho":-0.012802025694994647,"breakevenPct":13.59396739414894},{"delta":0.4,"premium":2.0936947477899115,"strike":38.12532501300052,"iv":0.6869518980759229,"gamma":0.06481648465938639,"theta":-0.04683458138325532,"vega":0.04145044201768071,"rho":-0.014231169068778837,"breakevenPct":9.785602741085098},{"delta":0.45,"premium":1.8726859074362974,"strike":39.425377015080606,"iv":0.4945442017680707,"gamma":0.0807551222048882,"theta":-0.035160114404576184,"vega":0.04321851274050962,"rho":-0.015660312442563027,"breakevenPct":5.977238088021259},{"delta":0.5,"premium":2.098459383753501,"strike":40.43417366946779,"iv":0.41518767507002796,"gamma":0.08489103641456583,"theta":-0.029374789915966384,"vega":0.042923249299719884,"rho":-0.01739152567231274,"breakevenPct":4.0167393948064865},{"delta":0.55,"premium":2.6781356987239344,"strike":41.21226268285092,"iv":0.425380641145347,"gamma":0.07967784002489885,"theta":-0.028254341736694676,"vega":0.04099358854652972,"rho":-0.019362012873992147,"breakevenPct":3.5199624834076424},{"delta":0.6,"premium":3.257812013694366,"strike":41.99035169623405,"iv":0.435573607220666,"gamma":0.07446464363523188,"theta":-0.027133893557422968,"vega":0.03906392779333956,"rho":-0.021332500075671543,"breakevenPct":3.0231855720087992},{"delta":0.65,"premium":3.8374883286647994,"strike":42.76844070961718,"iv":0.445766573295985,"gamma":0.0692514472455649,"theta":-0.02601344537815126,"vega":0.037134267040149396,"rho":-0.023302987277350945,"breakevenPct":2.526408660609955},{"delta":0.7,"premium":4.417164643635232,"strike":43.54652972300031,"iv":0.45595953937130407,"gamma":0.06403825085589793,"theta":-0.024892997198879552,"vega":0.035204606286959234,"rho":-0.025273474479030347,"breakevenPct":2.029631749211112},{"delta":0.75,"premium":4.996840958605665,"strike":44.32461873638344,"iv":0.46615250544662307,"gamma":0.058825054466230944,"theta":-0.023772549019607844,"vega":0.033274945533769064,"rho":-0.027243961680709746,"breakevenPct":1.532854837812268},{"delta":0.8,"premium":5.792365692742698,"strike":45.311027332704995,"iv":0.4820478793590952,"gamma":0.052608011310084815,"theta":-0.022345900094250703,"vega":0.030847313854853908,"rho":-0.029378524262271343,"breakevenPct":1.0549282925330448},{"delta":0.85,"premium":8.007257304429782,"strike":47.667295004712535,"iv":0.5354409048067861,"gamma":0.03978991517436381,"theta":-0.018905749293119698,"vega":0.025145146088595666,"rho":-0.03259200676608857,"breakevenPct":0.7009571850707239},{"delta":0.9,"premium":10.571323529411805,"strike":50.36764705882357,"iv":0.6039176470588252,"gamma":0.026497058823529346,"theta":-0.015897058823529455,"vega":0.019426470588235285,"rho":-0.03607396232929508,"breakevenPct":0.35973077262953446}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":53.320593564592784,"iv":1.4106817551332307,"gamma":0.022380964017546322,"theta":-0.09747926904610077,"vega":0.03854561896914876,"rho":0.007281978201153426,"breakevenPct":39.6359378182093},{"delta":0.35,"premium":2.45,"strike":47.64585354255263,"iv":1.1136267204670163,"gamma":0.030540138491485454,"theta":-0.08206166297155927,"vega":0.040974990065733415,"rho":0.008793548276257904,"breakevenPct":25.427775519661072},{"delta":0.4,"premium":2.531621298973571,"strike":44.41699072161735,"iv":0.9285718955764157,"gamma":0.03758268455577136,"theta":-0.0715837302798176,"vega":0.04248329046248372,"rho":0.010249005373176264,"breakevenPct":17.547851829221145},{"delta":0.45,"premium":2.7492070488069382,"strike":42.86280679423616,"iv":0.8511715100815475,"gamma":0.04216302074304393,"theta":-0.06662816016024772,"vega":0.04298178079940007,"rho":0.011613545387547795,"breakevenPct":14.201336612526536},{"delta":0.5,"premium":2.9667927986403053,"strike":41.30862286685497,"iv":0.7737711245866792,"gamma":0.04674335693031649,"theta":-0.06167259004067784,"vega":0.04348027113631643,"rho":0.012978085401919328,"breakevenPct":10.854821395831927},{"delta":0.55,"premium":3.2100614687803306,"strike":39.87220964089291,"iv":0.7033094791329667,"gamma":0.05037508896797153,"theta":-0.056694920737625366,"vega":0.04343484309285021,"rho":0.014324994069205238,"breakevenPct":7.867478992672122},{"delta":0.6,"premium":3.590197347136849,"strike":39.06340989970883,"iv":0.6698251698479457,"gamma":0.04895160142348754,"theta":-0.051599482368165646,"vega":0.04049081203494015,"rho":0.015577943279237384,"breakevenPct":6.794209431261097},{"delta":0.65,"premium":3.970333225493368,"strike":38.25461015852475,"iv":0.6363408605629246,"gamma":0.047528113879003554,"theta":-0.04650404399870592,"vega":0.037546780977030084,"rho":0.016830892489269535,"breakevenPct":5.720939869850071},{"delta":0.7,"premium":4.350469103849886,"strike":37.44581041734067,"iv":0.6028565512779036,"gamma":0.046104626334519574,"theta":-0.041408605629246205,"vega":0.03460274991912003,"rho":0.01808384169930168,"breakevenPct":4.6476703084390465},{"delta":0.75,"premium":4.7306049822064065,"strike":36.637010676156585,"iv":0.5693722419928826,"gamma":0.04468113879003559,"theta":-0.03631316725978648,"vega":0.03165871886120997,"rho":0.01933679090933383,"breakevenPct":3.5744007470280197},{"delta":0.8,"premium":5.110740860562926,"strike":35.8282109349725,"iv":0.5358879327078615,"gamma":0.043257651245551594,"theta":-0.03121772889032675,"vega":0.0287146878032999,"rho":0.020589740119365978,"breakevenPct":2.501131185616993},{"delta":0.85,"premium":5.490876738919443,"strike":35.019411193788414,"iv":0.5024036234228405,"gamma":0.041834163701067614,"theta":-0.026122290520867036,"vega":0.025770656745389843,"rho":0.021842689329398125,"breakevenPct":1.4278616242059678},{"delta":0.9,"premium":7.587580496780132,"strike":32.75528978840846,"iv":0.5582564857405705,"gamma":0.02860110395584175,"theta":-0.020478012879484815,"vega":0.018427138914443413,"rho":0.02181951428250907,"breakevenPct":1.0086887460906206}],"put":[{"delta":0.15,"premium":2.45,"strike":25.76977660642343,"iv":2.1404363168531044,"gamma":0.010007249079023235,"theta":-0.0961709126872169,"vega":0.025796684476101058,"rho":-0.006575379029725787,"breakevenPct":41.61297795086772},{"delta":0.2,"premium":2.463211367472516,"strike":30.377467642071874,"iv":1.596923619237451,"gamma":0.015995244325170865,"theta":-0.08609108534873124,"vega":0.030961144671012568,"rho":-0.008157451769031281,"breakevenPct":30.109523598899948},{"delta":0.25,"premium":2.5645826911112906,"strike":33.27379117460829,"iv":1.3165830056801509,"gamma":0.02257717143972546,"theta":-0.07907912711017782,"vega":0.0348702018946889,"rho":-0.009810369456481383,"breakevenPct":23.111646260648456},{"delta":0.3,"premium":2.5357124284971397,"strike":35.525221008840354,"iv":1.0717672906916276,"gamma":0.032939209568382734,"theta":-0.07018351534061362,"vega":0.03791430057202288,"rho":-0.011372882321210457,"breakevenPct":17.40233204721278},{"delta":0.35,"premium":2.3147035881435256,"strike":36.825273010920434,"iv":0.8793595943837754,"gamma":0.04887784711388455,"theta":-0.058509048361934476,"vega":0.03968237129485179,"rho":-0.012802025694994647,"breakevenPct":13.59396739414894},{"delta":0.4,"premium":2.0936947477899115,"strike":38.12532501300052,"iv":0.6869518980759229,"gamma":0.06481648465938639,"theta":-0.04683458138325532,"vega":0.04145044201768071,"rho":-0.014231169068778837,"breakevenPct":9.785602741085098},{"delta":0.45,"premium":1.8726859074362974,"strike":39.425377015080606,"iv":0.4945442017680707,"gamma":0.0807551222048882,"theta":-0.035160114404576184,"vega":0.04321851274050962,"rho":-0.015660312442563027,"breakevenPct":5.977238088021259},{"delta":0.5,"premium":2.098459383753501,"strike":40.43417366946779,"iv":0.41518767507002796,"gamma":0.08489103641456583,"theta":-0.029374789915966384,"vega":0.042923249299719884,"rho":-0.01739152567231274,"breakevenPct":4.0167393948064865},{"delta":0.55,"premium":2.6781356987239344,"strike":41.21226268285092,"iv":0.425380641145347,"gamma":0.07967784002489885,"theta":-0.028254341736694676,"vega":0.04099358854652972,"rho":-0.019362012873992147,"breakevenPct":3.5199624834076424},{"delta":0.6,"premium":3.257812013694366,"strike":41.99035169623405,"iv":0.435573607220666,"gamma":0.07446464363523188,"theta":-0.027133893557422968,"vega":0.03906392779333956,"rho":-0.021332500075671543,"breakevenPct":3.0231855720087992},{"delta":0.65,"premium":3.8374883286647994,"strike":42.76844070961718,"iv":0.445766573295985,"gamma":0.0692514472455649,"theta":-0.02601344537815126,"vega":0.037134267040149396,"rho":-0.023302987277350945,"breakevenPct":2.526408660609955},{"delta":0.7,"premium":4.417164643635232,"strike":43.54652972300031,"iv":0.45595953937130407,"gamma":0.06403825085589793,"theta":-0.024892997198879552,"vega":0.035204606286959234,"rho":-0.025273474479030347,"breakevenPct":2.029631749211112},{"delta":0.75,"premium":4.996840958605665,"strike":44.32461873638344,"iv":0.46615250544662307,"gamma":0.058825054466230944,"theta":-0.023772549019607844,"vega":0.033274945533769064,"rho":-0.027243961680709746,"breakevenPct":1.532854837812268},{"delta":0.8,"premium":5.792365692742698,"strike":45.311027332704995,"iv":0.4820478793590952,"gamma":0.052608011310084815,"theta":-0.022345900094250703,"vega":0.030847313854853908,"rho":-0.029378524262271343,"breakevenPct":1.0549282925330448},{"delta":0.85,"premium":8.007257304429782,"strike":47.667295004712535,"iv":0.5354409048067861,"gamma":0.03978991517436381,"theta":-0.018905749293119698,"vega":0.025145146088595666,"rho":-0.03259200676608857,"breakevenPct":0.7009571850707239},{"delta":0.9,"premium":10.571323529411805,"strike":50.36764705882357,"iv":0.6039176470588252,"gamma":0.026497058823529346,"theta":-0.015897058823529455,"vega":0.019426470588235285,"rho":-0.03607396232929508,"breakevenPct":0.35973077262953446}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}