{"symbol":"ALKS","url":"https://intraalpha.com/companies/ALKS","capturedAt":"2026-10-22T23:00:57.256Z","state":"ready","quote":{"symbol":"ALKS","last_price":44.18,"prev_close":43.48,"regular_close":44.18,"change":0.7,"change_pct":1.6099,"regular_change":0.7,"regular_change_pct":1.6099,"extended_change":0,"extended_change_pct":0,"bid":42.46,"ask":45.81,"bid_size":100,"ask_size":100,"volume":1834009,"vwap":44.266339,"open":44,"high":44.69,"low":43,"close":44.18,"trade_count":22654,"last_trade_at":"2026-10-22T20:00:04.906378564Z","last_quote_at":"2026-10-22T22:59:57.013626761Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:55.821356102-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ALKS","fetched_at":"2026-10-22T23:00:56.655503+00:00","name":"Alkermes Plc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Alkermes plc, a biopharmaceutical company, researches, develops and markets pharmaceutical products to address the unmet medical needs of patients in various therapeutic areas in the United States, Ireland and internationally. The company is headquartered in Dublin, Ireland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7294347000,"ebitda":284932000,"pe_ratio":117.51,"peg_ratio":1.96,"book_value":10.79,"dividend_per_share":null,"dividend_yield":null,"eps":0.37,"revenue_ttm":1667652000,"gross_profit_ttm":1453890000,"profit_margin":0.0397,"operating_margin_ttm":0.155,"return_on_assets_ttm":0.042,"return_on_equity_ttm":0.0385,"quarterly_earnings_growth":-0.994,"quarterly_revenue_growth":0.27,"analyst_target_price":56.21,"analyst_number":3,"beta":0.273,"fifty_two_week_high":55.67,"fifty_two_week_low":27,"fifty_day_ma":44.73,"two_hundred_day_ma":39.95,"shares_outstanding":167763000,"forward_pe":133.33,"price_to_sales":4.374,"price_to_book":3.908,"ev_to_revenue":4.787,"ev_to_ebitda":36.62},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:56.655503+00:00"},"optionObservedAt":"2026-10-22T19:56:08.060Z","bars":[{"c":40.365,"h":40.74,"l":39.74,"n":58,"o":39.74,"t":"2026-10-15T13:30:00Z","v":12787,"vw":39.832251},{"c":39.87,"h":40.365,"l":39.81,"n":207,"o":40.365,"t":"2026-10-15T13:35:00Z","v":8911,"vw":40.034085},{"c":40.045,"h":40.045,"l":39.74,"n":223,"o":39.75,"t":"2026-10-15T13:40:00Z","v":11393,"vw":39.913828},{"c":39.9,"h":40,"l":39.825,"n":343,"o":40,"t":"2026-10-15T13:45:00Z","v":20149,"vw":39.903875},{"c":40.02,"h":40.12,"l":39.92,"n":253,"o":39.92,"t":"2026-10-15T13:50:00Z","v":50455,"vw":40.012514},{"c":40.305,"h":40.305,"l":40.02,"n":208,"o":40.02,"t":"2026-10-15T13:55:00Z","v":12460,"vw":40.16163},{"c":40.36,"h":40.42,"l":40.165,"n":344,"o":40.305,"t":"2026-10-15T14:00:00Z","v":26553,"vw":40.292705},{"c":40.29,"h":40.365,"l":40.2,"n":351,"o":40.33,"t":"2026-10-15T14:05:00Z","v":15727,"vw":40.278845},{"c":40.35,"h":40.37,"l":40.22,"n":462,"o":40.26,"t":"2026-10-15T14:10:00Z","v":24399,"vw":40.289875},{"c":40.27,"h":40.43,"l":40.24,"n":233,"o":40.345,"t":"2026-10-15T14:15:00Z","v":11718,"vw":40.312366},{"c":40.15,"h":40.27,"l":40.13,"n":313,"o":40.27,"t":"2026-10-15T14:20:00Z","v":11164,"vw":40.179654},{"c":40.22,"h":40.265,"l":40.12,"n":209,"o":40.135,"t":"2026-10-15T14:25:00Z","v":18487,"vw":40.202776},{"c":40.19,"h":40.25,"l":40.15,"n":403,"o":40.22,"t":"2026-10-15T14:30:00Z","v":16856,"vw":40.183021},{"c":40.505,"h":40.51,"l":40.195,"n":336,"o":40.195,"t":"2026-10-15T14:35:00Z","v":51630,"vw":40.369004},{"c":40.655,"h":40.655,"l":40.48,"n":375,"o":40.53,"t":"2026-10-15T14:40:00Z","v":65014,"vw":40.5151},{"c":40.59,"h":40.645,"l":40.56,"n":241,"o":40.645,"t":"2026-10-15T14:45:00Z","v":7789,"vw":40.598352},{"c":40.56,"h":40.62,"l":40.53,"n":280,"o":40.6,"t":"2026-10-15T14:50:00Z","v":27532,"vw":40.56948},{"c":40.33,"h":40.62,"l":40.33,"n":400,"o":40.585,"t":"2026-10-15T14:55:00Z","v":185048,"vw":40.496832},{"c":40.34,"h":40.41,"l":40.3,"n":276,"o":40.32,"t":"2026-10-15T15:00:00Z","v":12866,"vw":40.347666},{"c":40.35,"h":40.37,"l":40.225,"n":339,"o":40.35,"t":"2026-10-15T15:05:00Z","v":24887,"vw":40.275734},{"c":40.33,"h":40.41,"l":40.325,"n":170,"o":40.345,"t":"2026-10-15T15:10:00Z","v":6388,"vw":40.363147},{"c":40.165,"h":40.3075,"l":40.16,"n":286,"o":40.285,"t":"2026-10-15T15:15:00Z","v":88460,"vw":40.268026},{"c":40.135,"h":40.18,"l":40.13,"n":168,"o":40.18,"t":"2026-10-15T15:20:00Z","v":4693,"vw":40.157631},{"c":40.09,"h":40.135,"l":40.055,"n":193,"o":40.135,"t":"2026-10-15T15:25:00Z","v":7031,"vw":40.094224},{"c":40.095,"h":40.17,"l":40.08,"n":251,"o":40.095,"t":"2026-10-15T15:30:00Z","v":9198,"vw":40.128395},{"c":40.05,"h":40.095,"l":40.015,"n":205,"o":40.095,"t":"2026-10-15T15:35:00Z","v":6615,"vw":40.055833},{"c":40.06,"h":40.08,"l":40.04,"n":170,"o":40.05,"t":"2026-10-15T15:40:00Z","v":4700,"vw":40.055566},{"c":40.04,"h":40.06,"l":40.02,"n":208,"o":40.06,"t":"2026-10-15T15:45:00Z","v":7328,"vw":40.034623},{"c":40.085,"h":40.09,"l":40.03,"n":191,"o":40.04,"t":"2026-10-15T15:50:00Z","v":6326,"vw":40.043093},{"c":40.03,"h":40.11,"l":40.02,"n":241,"o":40.085,"t":"2026-10-15T15:55:00Z","v":13928,"vw":40.066725},{"c":40.115,"h":40.115,"l":40.03,"n":219,"o":40.03,"t":"2026-10-15T16:00:00Z","v":8217,"vw":40.049574},{"c":40.08,"h":40.12,"l":40.06,"n":160,"o":40.11,"t":"2026-10-15T16:05:00Z","v":6173,"vw":40.096736},{"c":40.03,"h":40.085,"l":40.01,"n":136,"o":40.085,"t":"2026-10-15T16:10:00Z","v":4913,"vw":40.037095},{"c":39.97,"h":40.04,"l":39.92,"n":452,"o":40,"t":"2026-10-15T16:15:00Z","v":56800,"vw":39.989475},{"c":39.94,"h":40.03,"l":39.93,"n":250,"o":39.94,"t":"2026-10-15T16:20:00Z","v":12966,"vw":39.974836},{"c":39.93,"h":39.97,"l":39.93,"n":181,"o":39.945,"t":"2026-10-15T16:25:00Z","v":8242,"vw":39.944952},{"c":39.955,"h":39.9799,"l":39.86,"n":206,"o":39.91,"t":"2026-10-15T16:30:00Z","v":12929,"vw":39.938962},{"c":40.205,"h":40.27,"l":39.955,"n":458,"o":39.955,"t":"2026-10-15T16:35:00Z","v":74239,"vw":40.168014},{"c":40.28,"h":40.29,"l":40.21,"n":268,"o":40.21,"t":"2026-10-15T16:40:00Z","v":76701,"vw":40.258506},{"c":40.22,"h":40.285,"l":40.22,"n":122,"o":40.28,"t":"2026-10-15T16:45:00Z","v":4514,"vw":40.260714},{"c":40.06,"h":40.23,"l":40,"n":285,"o":40.2,"t":"2026-10-15T16:50:00Z","v":15685,"vw":40.137222},{"c":40.09,"h":40.09,"l":40.07,"n":72,"o":40.07,"t":"2026-10-15T16:55:00Z","v":2440,"vw":40.086413},{"c":40.02,"h":40.081,"l":40.015,"n":110,"o":40.07,"t":"2026-10-15T17:00:00Z","v":5291,"vw":40.048969},{"c":39.99,"h":40.03,"l":39.99,"n":137,"o":40.015,"t":"2026-10-15T17:05:00Z","v":5590,"vw":40.018708},{"c":40.015,"h":40.03,"l":39.995,"n":213,"o":39.995,"t":"2026-10-15T17:10:00Z","v":5857,"vw":40.005729},{"c":40.065,"h":40.1,"l":40.015,"n":238,"o":40.015,"t":"2026-10-15T17:15:00Z","v":26145,"vw":40.026478},{"c":40,"h":40.06,"l":40,"n":133,"o":40.05,"t":"2026-10-15T17:20:00Z","v":5861,"vw":40.038165},{"c":39.99,"h":39.99,"l":39.98,"n":35,"o":39.98,"t":"2026-10-15T17:25:00Z","v":1209,"vw":39.985},{"c":39.91,"h":39.97,"l":39.9,"n":231,"o":39.97,"t":"2026-10-15T17:30:00Z","v":7123,"vw":39.931053},{"c":39.83,"h":39.91,"l":39.83,"n":241,"o":39.895,"t":"2026-10-15T17:35:00Z","v":10742,"vw":39.862066},{"c":39.83,"h":39.86,"l":39.76,"n":147,"o":39.81,"t":"2026-10-15T17:40:00Z","v":6073,"vw":39.826569},{"c":39.75,"h":39.82,"l":39.75,"n":165,"o":39.8,"t":"2026-10-15T17:45:00Z","v":7632,"vw":39.774935},{"c":39.74,"h":39.79,"l":39.74,"n":155,"o":39.75,"t":"2026-10-15T17:50:00Z","v":6385,"vw":39.761094},{"c":39.765,"h":39.78,"l":39.72,"n":141,"o":39.74,"t":"2026-10-15T17:55:00Z","v":6237,"vw":39.744977},{"c":39.675,"h":39.81,"l":39.675,"n":184,"o":39.74,"t":"2026-10-15T18:00:00Z","v":12520,"vw":39.752887},{"c":39.59,"h":39.695,"l":39.59,"n":125,"o":39.675,"t":"2026-10-15T18:05:00Z","v":6148,"vw":39.658281},{"c":39.53,"h":39.62,"l":39.53,"n":163,"o":39.59,"t":"2026-10-15T18:10:00Z","v":8213,"vw":39.562024},{"c":39.52,"h":39.56,"l":39.47,"n":250,"o":39.555,"t":"2026-10-15T18:15:00Z","v":13564,"vw":39.520165},{"c":39.45,"h":39.52,"l":39.45,"n":200,"o":39.52,"t":"2026-10-15T18:20:00Z","v":7851,"vw":39.492457},{"c":39.465,"h":39.465,"l":39.44,"n":141,"o":39.44,"t":"2026-10-15T18:25:00Z","v":5187,"vw":39.448432},{"c":39.49,"h":39.5,"l":39.45,"n":200,"o":39.45,"t":"2026-10-15T18:30:00Z","v":9565,"vw":39.483029},{"c":39.47,"h":39.5,"l":39.46,"n":215,"o":39.48,"t":"2026-10-15T18:35:00Z","v":8279,"vw":39.476485},{"c":39.42,"h":39.485,"l":39.42,"n":209,"o":39.46,"t":"2026-10-15T18:40:00Z","v":9293,"vw":39.46527},{"c":39.585,"h":39.615,"l":39.421,"n":357,"o":39.421,"t":"2026-10-15T18:45:00Z","v":18987,"vw":39.528907},{"c":39.585,"h":39.605,"l":39.57,"n":164,"o":39.58,"t":"2026-10-15T18:50:00Z","v":6835,"vw":39.585025},{"c":39.595,"h":39.6,"l":39.57,"n":119,"o":39.585,"t":"2026-10-15T18:55:00Z","v":6233,"vw":39.583721},{"c":39.695,"h":39.695,"l":39.57,"n":232,"o":39.585,"t":"2026-10-15T19:00:00Z","v":9537,"vw":39.617876},{"c":39.64,"h":39.71,"l":39.63,"n":289,"o":39.695,"t":"2026-10-15T19:05:00Z","v":14617,"vw":39.676614},{"c":39.82,"h":39.82,"l":39.62,"n":281,"o":39.63,"t":"2026-10-15T19:10:00Z","v":15722,"vw":39.707899},{"c":39.87,"h":39.905,"l":39.815,"n":184,"o":39.83,"t":"2026-10-15T19:15:00Z","v":8710,"vw":39.85362},{"c":39.87,"h":39.95,"l":39.79,"n":448,"o":39.87,"t":"2026-10-15T19:20:00Z","v":22263,"vw":39.870787},{"c":39.89,"h":39.96,"l":39.86,"n":371,"o":39.87,"t":"2026-10-15T19:25:00Z","v":24181,"vw":39.894806},{"c":39.93,"h":39.96,"l":39.85,"n":461,"o":39.871,"t":"2026-10-15T19:30:00Z","v":21562,"vw":39.903568},{"c":39.87,"h":39.94,"l":39.87,"n":366,"o":39.92,"t":"2026-10-15T19:35:00Z","v":21350,"vw":39.898533},{"c":40.02,"h":40.02,"l":39.89,"n":448,"o":39.89,"t":"2026-10-15T19:40:00Z","v":20488,"vw":39.944832},{"c":40.03,"h":40.05,"l":39.96,"n":574,"o":40.05,"t":"2026-10-15T19:45:00Z","v":43197,"vw":40.001204},{"c":40.115,"h":40.15,"l":40.04,"n":888,"o":40.04,"t":"2026-10-15T19:50:00Z","v":48907,"vw":40.118368},{"c":40.1,"h":40.12,"l":40.02,"n":2216,"o":40.11,"t":"2026-10-15T19:55:00Z","v":116701,"vw":40.072711},{"c":40.1,"h":40.1,"l":40.1,"n":29,"o":40.1,"t":"2026-10-15T20:00:00Z","v":300842,"vw":40.1},{"c":39.96,"h":40.2,"l":39.72,"n":99,"o":40.15,"t":"2026-10-16T13:30:00Z","v":37071,"vw":40.159905},{"c":39.96,"h":40.17,"l":39.933,"n":47,"o":39.96,"t":"2026-10-16T13:35:00Z","v":1804,"vw":39.969536},{"c":39.9,"h":39.95,"l":39.75,"n":143,"o":39.76,"t":"2026-10-16T13:40:00Z","v":8647,"vw":39.819247},{"c":39.73,"h":39.89,"l":39.71,"n":220,"o":39.86,"t":"2026-10-16T13:45:00Z","v":7657,"vw":39.802677},{"c":39.94,"h":39.94,"l":39.72,"n":89,"o":39.72,"t":"2026-10-16T13:50:00Z","v":5928,"vw":39.835915},{"c":40.06,"h":40.14,"l":39.955,"n":73,"o":39.955,"t":"2026-10-16T13:55:00Z","v":5555,"vw":40.049998},{"c":40.005,"h":40.04,"l":39.95,"n":107,"o":40.025,"t":"2026-10-16T14:00:00Z","v":5759,"vw":39.987001},{"c":40.09,"h":40.095,"l":40.005,"n":41,"o":40.005,"t":"2026-10-16T14:05:00Z","v":2090,"vw":40.063829},{"c":40.445,"h":40.48,"l":40.095,"n":324,"o":40.095,"t":"2026-10-16T14:10:00Z","v":20637,"vw":40.241226},{"c":40.245,"h":40.49,"l":40.23,"n":239,"o":40.49,"t":"2026-10-16T14:15:00Z","v":20800,"vw":40.348173},{"c":40.325,"h":40.325,"l":40.235,"n":87,"o":40.25,"t":"2026-10-16T14:20:00Z","v":4355,"vw":40.278523},{"c":40.34,"h":40.53,"l":40.325,"n":342,"o":40.325,"t":"2026-10-16T14:25:00Z","v":29584,"vw":40.437656},{"c":40.468,"h":40.5,"l":40.32,"n":337,"o":40.345,"t":"2026-10-16T14:30:00Z","v":29465,"vw":40.392255},{"c":40.575,"h":40.61,"l":40.41,"n":715,"o":40.51,"t":"2026-10-16T14:35:00Z","v":88272,"vw":40.459713},{"c":40.55,"h":40.685,"l":40.495,"n":217,"o":40.61,"t":"2026-10-16T14:40:00Z","v":16656,"vw":40.590967},{"c":40.57,"h":40.57,"l":40.535,"n":94,"o":40.55,"t":"2026-10-16T14:45:00Z","v":4274,"vw":40.550026},{"c":40.63,"h":40.68,"l":40.545,"n":168,"o":40.55,"t":"2026-10-16T14:50:00Z","v":8083,"vw":40.617305},{"c":40.65,"h":40.75,"l":40.63,"n":205,"o":40.66,"t":"2026-10-16T14:55:00Z","v":11016,"vw":40.683429},{"c":40.575,"h":40.62,"l":40.57,"n":133,"o":40.62,"t":"2026-10-16T15:00:00Z","v":6310,"vw":40.601434},{"c":40.69,"h":40.69,"l":40.535,"n":204,"o":40.56,"t":"2026-10-16T15:05:00Z","v":11209,"vw":40.584791},{"c":40.835,"h":40.92,"l":40.665,"n":257,"o":40.665,"t":"2026-10-16T15:10:00Z","v":12169,"vw":40.80829},{"c":40.67,"h":40.85,"l":40.67,"n":167,"o":40.82,"t":"2026-10-16T15:15:00Z","v":6954,"vw":40.793725},{"c":40.77,"h":40.83,"l":40.68,"n":303,"o":40.7,"t":"2026-10-16T15:20:00Z","v":14499,"vw":40.755147},{"c":40.7,"h":40.86,"l":40.645,"n":573,"o":40.75,"t":"2026-10-16T15:25:00Z","v":29993,"vw":40.744518},{"c":40.875,"h":41.0895,"l":40.73,"n":566,"o":40.75,"t":"2026-10-16T15:30:00Z","v":31771,"vw":40.871523},{"c":40.835,"h":40.91,"l":40.715,"n":584,"o":40.855,"t":"2026-10-16T15:35:00Z","v":35667,"vw":40.830756},{"c":40.82,"h":40.93,"l":40.795,"n":392,"o":40.815,"t":"2026-10-16T15:40:00Z","v":21297,"vw":40.854562},{"c":40.83,"h":40.88,"l":40.79,"n":432,"o":40.82,"t":"2026-10-16T15:45:00Z","v":19744,"vw":40.842762},{"c":40.85,"h":40.91,"l":40.8,"n":311,"o":40.83,"t":"2026-10-16T15:50:00Z","v":12841,"vw":40.846946},{"c":40.685,"h":40.86,"l":40.665,"n":796,"o":40.85,"t":"2026-10-16T15:55:00Z","v":59155,"vw":40.776846},{"c":40.725,"h":40.77,"l":40.64,"n":326,"o":40.685,"t":"2026-10-16T16:00:00Z","v":17430,"vw":40.715508},{"c":40.665,"h":40.89,"l":40.65,"n":629,"o":40.72,"t":"2026-10-16T16:05:00Z","v":42909,"vw":40.799495},{"c":40.6,"h":40.69,"l":40.55,"n":228,"o":40.665,"t":"2026-10-16T16:10:00Z","v":9737,"vw":40.631787},{"c":40.61,"h":40.63,"l":40.54,"n":270,"o":40.585,"t":"2026-10-16T16:15:00Z","v":10627,"vw":40.58923},{"c":40.59,"h":40.63,"l":40.54,"n":137,"o":40.63,"t":"2026-10-16T16:20:00Z","v":5637,"vw":40.579785},{"c":40.54,"h":40.61,"l":40.52,"n":156,"o":40.585,"t":"2026-10-16T16:25:00Z","v":5340,"vw":40.560485},{"c":40.49,"h":40.55,"l":40.455,"n":416,"o":40.525,"t":"2026-10-16T16:30:00Z","v":31879,"vw":40.498345},{"c":40.475,"h":40.505,"l":40.445,"n":311,"o":40.5,"t":"2026-10-16T16:35:00Z","v":19478,"vw":40.473128},{"c":40.48,"h":40.5,"l":40.44,"n":205,"o":40.46,"t":"2026-10-16T16:40:00Z","v":11452,"vw":40.463805},{"c":40.36,"h":40.5,"l":40.3,"n":441,"o":40.48,"t":"2026-10-16T16:45:00Z","v":51324,"vw":40.427072},{"c":40.43,"h":40.45,"l":40.33,"n":302,"o":40.37,"t":"2026-10-16T16:50:00Z","v":20290,"vw":40.399485},{"c":40.42,"h":40.44,"l":40.395,"n":174,"o":40.395,"t":"2026-10-16T16:55:00Z","v":6844,"vw":40.417514},{"c":40.285,"h":40.43,"l":40.28,"n":256,"o":40.43,"t":"2026-10-16T17:00:00Z","v":25650,"vw":40.348696},{"c":40.115,"h":40.31,"l":40.115,"n":310,"o":40.285,"t":"2026-10-16T17:05:00Z","v":50174,"vw":40.242242},{"c":40.12,"h":40.15,"l":39.98,"n":454,"o":40.15,"t":"2026-10-16T17:10:00Z","v":64969,"vw":40.077118},{"c":40.115,"h":40.14,"l":40.08,"n":112,"o":40.12,"t":"2026-10-16T17:15:00Z","v":6609,"vw":40.108912},{"c":40.195,"h":40.195,"l":40.115,"n":175,"o":40.115,"t":"2026-10-16T17:20:00Z","v":9583,"vw":40.157756},{"c":40.255,"h":40.27,"l":40.22,"n":137,"o":40.22,"t":"2026-10-16T17:25:00Z","v":7378,"vw":40.23972},{"c":40.335,"h":40.35,"l":40.25,"n":179,"o":40.255,"t":"2026-10-16T17:30:00Z","v":9668,"vw":40.307937},{"c":40.305,"h":40.355,"l":40.265,"n":193,"o":40.35,"t":"2026-10-16T17:35:00Z","v":8294,"vw":40.305389},{"c":40.325,"h":40.37,"l":40.3,"n":158,"o":40.305,"t":"2026-10-16T17:40:00Z","v":4933,"vw":40.331329},{"c":40.41,"h":40.465,"l":40.325,"n":238,"o":40.325,"t":"2026-10-16T17:45:00Z","v":12613,"vw":40.409363},{"c":40.385,"h":40.44,"l":40.38,"n":130,"o":40.42,"t":"2026-10-16T17:50:00Z","v":7934,"vw":40.409113},{"c":40.55,"h":40.61,"l":40.39,"n":677,"o":40.39,"t":"2026-10-16T17:55:00Z","v":53248,"vw":40.505483},{"c":40.54,"h":40.595,"l":40.495,"n":357,"o":40.555,"t":"2026-10-16T18:00:00Z","v":17122,"vw":40.543686},{"c":40.57,"h":40.57,"l":40.51,"n":208,"o":40.55,"t":"2026-10-16T18:05:00Z","v":11833,"vw":40.539239},{"c":40.55,"h":40.605,"l":40.445,"n":281,"o":40.545,"t":"2026-10-16T18:10:00Z","v":14011,"vw":40.524978},{"c":40.51,"h":40.58,"l":40.49,"n":224,"o":40.56,"t":"2026-10-16T18:15:00Z","v":11792,"vw":40.522583},{"c":40.57,"h":40.59,"l":40.51,"n":207,"o":40.51,"t":"2026-10-16T18:20:00Z","v":9506,"vw":40.562062},{"c":40.66,"h":40.67,"l":40.58,"n":316,"o":40.59,"t":"2026-10-16T18:25:00Z","v":12069,"vw":40.626391},{"c":40.695,"h":40.71,"l":40.6316,"n":324,"o":40.655,"t":"2026-10-16T18:30:00Z","v":16548,"vw":40.682757},{"c":40.71,"h":40.8,"l":40.67,"n":467,"o":40.695,"t":"2026-10-16T18:35:00Z","v":25451,"vw":40.743615},{"c":40.7,"h":40.71,"l":40.63,"n":260,"o":40.71,"t":"2026-10-16T18:40:00Z","v":11979,"vw":40.68378},{"c":40.765,"h":40.78,"l":40.71,"n":323,"o":40.71,"t":"2026-10-16T18:45:00Z","v":13435,"vw":40.755514},{"c":40.765,"h":40.77,"l":40.72,"n":237,"o":40.77,"t":"2026-10-16T18:50:00Z","v":7541,"vw":40.747849},{"c":40.975,"h":41.025,"l":40.765,"n":839,"o":40.765,"t":"2026-10-16T18:55:00Z","v":150102,"vw":40.883542},{"c":40.99,"h":41.07,"l":40.87,"n":475,"o":40.975,"t":"2026-10-16T19:00:00Z","v":53413,"vw":40.932507},{"c":41.01,"h":41.07,"l":40.99,"n":231,"o":41.01,"t":"2026-10-16T19:05:00Z","v":12826,"vw":41.032166},{"c":41.245,"h":41.28,"l":41.01,"n":481,"o":41.01,"t":"2026-10-16T19:10:00Z","v":36606,"vw":41.157864},{"c":41.275,"h":41.32,"l":41.26,"n":300,"o":41.27,"t":"2026-10-16T19:15:00Z","v":16660,"vw":41.287269},{"c":41.53,"h":41.54,"l":41.24,"n":522,"o":41.275,"t":"2026-10-16T19:20:00Z","v":28492,"vw":41.400233},{"c":41.5,"h":41.565,"l":41.46,"n":712,"o":41.535,"t":"2026-10-16T19:25:00Z","v":42427,"vw":41.493921},{"c":41.39,"h":41.57,"l":41.33,"n":947,"o":41.5,"t":"2026-10-16T19:30:00Z","v":57565,"vw":41.440131},{"c":41.305,"h":41.43,"l":41.305,"n":436,"o":41.39,"t":"2026-10-16T19:35:00Z","v":25349,"vw":41.367168},{"c":41.36,"h":41.39,"l":41.27,"n":592,"o":41.31,"t":"2026-10-16T19:40:00Z","v":36249,"vw":41.346612},{"c":41.405,"h":41.44,"l":41.345,"n":607,"o":41.355,"t":"2026-10-16T19:45:00Z","v":28094,"vw":41.394532},{"c":41.22,"h":41.51,"l":41.22,"n":1581,"o":41.43,"t":"2026-10-16T19:50:00Z","v":97940,"vw":41.348723},{"c":41.18,"h":41.27,"l":41.14,"n":2497,"o":41.26,"t":"2026-10-16T19:55:00Z","v":171945,"vw":41.194905},{"c":41.22,"h":41.22,"l":41.22,"n":39,"o":41.22,"t":"2026-10-16T20:00:00Z","v":1289562,"vw":41.22},{"c":41.4,"h":41.4,"l":41.36,"n":24,"o":41.4,"t":"2026-10-16T23:25:00Z","v":538,"vw":41.387421},{"c":40.85,"h":40.85,"l":40.8,"n":9,"o":40.8,"t":"2026-10-19T08:00:00Z","v":1203,"vw":40.808333},{"c":41.6,"h":41.65,"l":41.6,"n":22,"o":41.65,"t":"2026-10-19T11:10:00Z","v":3217,"vw":41.646875},{"c":41.35,"h":41.35,"l":41.35,"n":4,"o":41.35,"t":"2026-10-19T11:15:00Z","v":1895,"vw":41.35},{"c":41.3,"h":41.3,"l":41.3,"n":28,"o":41.3,"t":"2026-10-19T12:25:00Z","v":4618,"vw":41.3},{"c":41.41,"h":41.65,"l":41.1,"n":37,"o":41.65,"t":"2026-10-19T13:25:00Z","v":5618,"vw":41.489414},{"c":41.64,"h":41.835,"l":41.36,"n":102,"o":41.36,"t":"2026-10-19T13:30:00Z","v":17710,"vw":41.483603},{"c":41.97,"h":42.12,"l":41.76,"n":204,"o":41.84,"t":"2026-10-19T13:35:00Z","v":16891,"vw":41.90872},{"c":41.425,"h":42.08,"l":41.425,"n":152,"o":41.9998,"t":"2026-10-19T13:40:00Z","v":7750,"vw":41.909712},{"c":41.44,"h":41.54,"l":41.42,"n":170,"o":41.42,"t":"2026-10-19T13:45:00Z","v":8417,"vw":41.485464},{"c":41.415,"h":41.52,"l":41.35,"n":208,"o":41.44,"t":"2026-10-19T13:50:00Z","v":8712,"vw":41.43654},{"c":41.64,"h":41.75,"l":41.39,"n":447,"o":41.42,"t":"2026-10-19T13:55:00Z","v":20404,"vw":41.584498},{"c":41.9,"h":41.94,"l":41.61,"n":338,"o":41.66,"t":"2026-10-19T14:00:00Z","v":12811,"vw":41.710416},{"c":42.2,"h":42.21,"l":41.92,"n":300,"o":41.97,"t":"2026-10-19T14:05:00Z","v":11947,"vw":42.070058},{"c":41.94,"h":42.2,"l":41.8,"n":240,"o":42.16,"t":"2026-10-19T14:10:00Z","v":10962,"vw":42.050128},{"c":42.08,"h":42.21,"l":41.95,"n":528,"o":41.95,"t":"2026-10-19T14:15:00Z","v":31405,"vw":42.108873},{"c":42.165,"h":42.26,"l":42.06,"n":418,"o":42.07,"t":"2026-10-19T14:20:00Z","v":32594,"vw":42.186513},{"c":42.11,"h":42.1795,"l":41.99,"n":266,"o":42.16,"t":"2026-10-19T14:25:00Z","v":10094,"vw":42.089701},{"c":42.325,"h":42.54,"l":42.105,"n":682,"o":42.105,"t":"2026-10-19T14:30:00Z","v":46461,"vw":42.352719},{"c":42.27,"h":42.42,"l":42.23,"n":250,"o":42.38,"t":"2026-10-19T14:35:00Z","v":11174,"vw":42.357015},{"c":42.12,"h":42.27,"l":42.065,"n":242,"o":42.27,"t":"2026-10-19T14:40:00Z","v":9041,"vw":42.132927},{"c":42.06,"h":42.12,"l":42.02,"n":264,"o":42.09,"t":"2026-10-19T14:45:00Z","v":16201,"vw":42.070865},{"c":42.09,"h":42.09,"l":42.04,"n":177,"o":42.07,"t":"2026-10-19T14:50:00Z","v":7113,"vw":42.062326},{"c":42.2,"h":42.235,"l":42.06,"n":338,"o":42.06,"t":"2026-10-19T14:55:00Z","v":13430,"vw":42.141767},{"c":42.16,"h":42.17,"l":42.1,"n":322,"o":42.135,"t":"2026-10-19T15:00:00Z","v":15618,"vw":42.133924},{"c":42.35,"h":42.42,"l":42.14,"n":392,"o":42.14,"t":"2026-10-19T15:05:00Z","v":38096,"vw":42.302384},{"c":42.245,"h":42.48,"l":42.245,"n":455,"o":42.34,"t":"2026-10-19T15:10:00Z","v":35155,"vw":42.374527},{"c":42.3,"h":42.31,"l":42.145,"n":338,"o":42.29,"t":"2026-10-19T15:15:00Z","v":14244,"vw":42.241344},{"c":42.26,"h":42.31,"l":42.24,"n":167,"o":42.3,"t":"2026-10-19T15:20:00Z","v":9244,"vw":42.272406},{"c":42.27,"h":42.3,"l":42.225,"n":181,"o":42.28,"t":"2026-10-19T15:25:00Z","v":10571,"vw":42.257947},{"c":42.205,"h":42.27,"l":42.2,"n":79,"o":42.27,"t":"2026-10-19T15:30:00Z","v":4475,"vw":42.245197},{"c":42.15,"h":42.21,"l":42.1,"n":144,"o":42.205,"t":"2026-10-19T15:35:00Z","v":6471,"vw":42.185157},{"c":42.18,"h":42.18,"l":42.12,"n":86,"o":42.12,"t":"2026-10-19T15:40:00Z","v":3758,"vw":42.158095},{"c":42.075,"h":42.165,"l":42.06,"n":145,"o":42.165,"t":"2026-10-19T15:45:00Z","v":5766,"vw":42.112242},{"c":42.03,"h":42.0965,"l":41.99,"n":148,"o":42.0965,"t":"2026-10-19T15:50:00Z","v":5297,"vw":42.043781},{"c":41.86,"h":42.05,"l":41.86,"n":199,"o":42.015,"t":"2026-10-19T15:55:00Z","v":9296,"vw":41.9839},{"c":41.8,"h":41.835,"l":41.705,"n":202,"o":41.835,"t":"2026-10-19T16:00:00Z","v":8472,"vw":41.76931},{"c":41.84,"h":41.86,"l":41.75,"n":212,"o":41.78,"t":"2026-10-19T16:05:00Z","v":19291,"vw":41.826152},{"c":42.01,"h":42.01,"l":41.835,"n":190,"o":41.835,"t":"2026-10-19T16:10:00Z","v":8970,"vw":41.899912},{"c":42.12,"h":42.24,"l":41.95,"n":284,"o":41.995,"t":"2026-10-19T16:15:00Z","v":25898,"vw":42.102775},{"c":42.16,"h":42.19,"l":42.085,"n":107,"o":42.113,"t":"2026-10-19T16:20:00Z","v":6053,"vw":42.141913},{"c":42.32,"h":42.325,"l":42.16,"n":301,"o":42.16,"t":"2026-10-19T16:25:00Z","v":21613,"vw":42.266393},{"c":42.285,"h":42.32,"l":42.24,"n":122,"o":42.32,"t":"2026-10-19T16:30:00Z","v":8593,"vw":42.283438},{"c":42.4,"h":42.42,"l":42.31,"n":218,"o":42.31,"t":"2026-10-19T16:35:00Z","v":13156,"vw":42.38846},{"c":42.415,"h":42.45,"l":42.37,"n":198,"o":42.37,"t":"2026-10-19T16:40:00Z","v":11641,"vw":42.407523},{"c":42.3,"h":42.44,"l":42.3,"n":297,"o":42.41,"t":"2026-10-19T16:45:00Z","v":21726,"vw":42.382415},{"c":42.26,"h":42.285,"l":42.23,"n":38,"o":42.27,"t":"2026-10-19T16:50:00Z","v":3204,"vw":42.264093},{"c":42.39,"h":42.39,"l":42.255,"n":229,"o":42.31,"t":"2026-10-19T16:55:00Z","v":9592,"vw":42.322733},{"c":42.435,"h":42.45,"l":42.39,"n":62,"o":42.43,"t":"2026-10-19T17:00:00Z","v":4528,"vw":42.402436},{"c":42.445,"h":42.45,"l":42.41,"n":64,"o":42.42,"t":"2026-10-19T17:05:00Z","v":3349,"vw":42.421898},{"c":42.54,"h":42.54,"l":42.45,"n":225,"o":42.455,"t":"2026-10-19T17:10:00Z","v":26648,"vw":42.496622},{"c":42.525,"h":42.53,"l":42.48,"n":209,"o":42.515,"t":"2026-10-19T17:15:00Z","v":13035,"vw":42.501},{"c":42.46,"h":42.5,"l":42.415,"n":209,"o":42.5,"t":"2026-10-19T17:20:00Z","v":10280,"vw":42.456831},{"c":42.485,"h":42.5,"l":42.47,"n":74,"o":42.47,"t":"2026-10-19T17:25:00Z","v":4744,"vw":42.488158},{"c":42.4701,"h":42.5,"l":42.46,"n":122,"o":42.49,"t":"2026-10-19T17:30:00Z","v":6022,"vw":42.477374},{"c":42.45,"h":42.5,"l":42.44,"n":198,"o":42.48,"t":"2026-10-19T17:35:00Z","v":11926,"vw":42.474779},{"c":42.545,"h":42.58,"l":42.395,"n":342,"o":42.435,"t":"2026-10-19T17:40:00Z","v":17335,"vw":42.481028},{"c":42.62,"h":42.62,"l":42.55,"n":211,"o":42.55,"t":"2026-10-19T17:45:00Z","v":15285,"vw":42.579575},{"c":42.61,"h":42.64,"l":42.54,"n":226,"o":42.64,"t":"2026-10-19T17:50:00Z","v":25390,"vw":42.588336},{"c":42.73,"h":42.73,"l":42.605,"n":375,"o":42.64,"t":"2026-10-19T17:55:00Z","v":13768,"vw":42.636684},{"c":42.775,"h":42.8,"l":42.665,"n":645,"o":42.72,"t":"2026-10-19T18:00:00Z","v":60586,"vw":42.735805},{"c":42.635,"h":42.79,"l":42.63,"n":364,"o":42.775,"t":"2026-10-19T18:05:00Z","v":24911,"vw":42.690025},{"c":42.96,"h":43.01,"l":42.605,"n":703,"o":42.605,"t":"2026-10-19T18:10:00Z","v":48152,"vw":42.781409},{"c":43.335,"h":43.45,"l":42.95,"n":961,"o":42.95,"t":"2026-10-19T18:15:00Z","v":67685,"vw":43.190355},{"c":43.16,"h":43.44,"l":43.145,"n":576,"o":43.39,"t":"2026-10-19T18:20:00Z","v":39777,"vw":43.330209},{"c":43.23,"h":43.28,"l":43.16,"n":381,"o":43.16,"t":"2026-10-19T18:25:00Z","v":20707,"vw":43.213352},{"c":43.07,"h":43.19,"l":42.94,"n":339,"o":43.19,"t":"2026-10-19T18:30:00Z","v":22135,"vw":43.06208},{"c":42.94,"h":43.02,"l":42.9125,"n":118,"o":43.005,"t":"2026-10-19T18:35:00Z","v":6684,"vw":42.993094},{"c":43.57,"h":43.57,"l":42.925,"n":1062,"o":42.94,"t":"2026-10-19T18:40:00Z","v":77746,"vw":43.352548},{"c":43.51,"h":43.64,"l":43.45,"n":824,"o":43.6,"t":"2026-10-19T18:45:00Z","v":61551,"vw":43.544474},{"c":43.475,"h":43.51,"l":43.44,"n":256,"o":43.46,"t":"2026-10-19T18:50:00Z","v":14210,"vw":43.473946},{"c":43.04,"h":43.48,"l":42.98,"n":599,"o":43.475,"t":"2026-10-19T18:55:00Z","v":123474,"vw":43.23157},{"c":42.95,"h":43.1,"l":42.95,"n":300,"o":43.04,"t":"2026-10-19T19:00:00Z","v":21470,"vw":43.036893},{"c":43.1075,"h":43.13,"l":42.93,"n":399,"o":42.96,"t":"2026-10-19T19:05:00Z","v":21767,"vw":43.006397},{"c":43.11,"h":43.17,"l":43.04,"n":464,"o":43.1,"t":"2026-10-19T19:10:00Z","v":37420,"vw":43.109023},{"c":43.0353,"h":43.19,"l":42.91,"n":597,"o":43.09,"t":"2026-10-19T19:15:00Z","v":69239,"vw":43.096122},{"c":43.035,"h":43.135,"l":43.015,"n":332,"o":43.015,"t":"2026-10-19T19:20:00Z","v":23470,"vw":43.087181},{"c":43.08,"h":43.08,"l":43,"n":447,"o":43.06,"t":"2026-10-19T19:25:00Z","v":39077,"vw":43.031559},{"c":42.985,"h":43.2,"l":42.98,"n":896,"o":43.08,"t":"2026-10-19T19:30:00Z","v":40410,"vw":43.053915},{"c":43.11,"h":43.115,"l":42.98,"n":757,"o":42.99,"t":"2026-10-19T19:35:00Z","v":33743,"vw":43.057937},{"c":43.11,"h":43.205,"l":43,"n":1016,"o":43.07,"t":"2026-10-19T19:40:00Z","v":53530,"vw":43.090863},{"c":43.025,"h":43.15,"l":42.99,"n":812,"o":43.14,"t":"2026-10-19T19:45:00Z","v":61885,"vw":43.054778},{"c":43.13,"h":43.22,"l":42.815,"n":1534,"o":42.97,"t":"2026-10-19T19:50:00Z","v":121237,"vw":43.122092},{"c":43,"h":43.14,"l":42.965,"n":3815,"o":43.1,"t":"2026-10-19T19:55:00Z","v":358286,"vw":43.026893},{"c":42.97,"h":42.97,"l":42.97,"n":26,"o":42.97,"t":"2026-10-19T20:00:00Z","v":478483,"vw":42.97},{"c":43,"h":43,"l":43,"n":3,"o":43,"t":"2026-10-20T11:00:00Z","v":510,"vw":43},{"c":43.2,"h":43.2,"l":43.15,"n":16,"o":43.15,"t":"2026-10-20T12:30:00Z","v":1617,"vw":43.156897},{"c":43.25,"h":43.25,"l":43.25,"n":8,"o":43.25,"t":"2026-10-20T12:35:00Z","v":974,"vw":43.25},{"c":43.27,"h":43.27,"l":43.27,"n":4,"o":43.27,"t":"2026-10-20T12:55:00Z","v":388,"vw":43.27},{"c":43.39,"h":43.45,"l":43.39,"n":5,"o":43.45,"t":"2026-10-20T13:05:00Z","v":852,"vw":43.423529},{"c":43.35,"h":43.35,"l":43.26,"n":2,"o":43.26,"t":"2026-10-20T13:25:00Z","v":312,"vw":43.288846},{"c":43.47,"h":43.69,"l":43.205,"n":175,"o":43.38,"t":"2026-10-20T13:30:00Z","v":21444,"vw":43.430225},{"c":43.86,"h":43.95,"l":43.47,"n":259,"o":43.55,"t":"2026-10-20T13:35:00Z","v":15470,"vw":43.659013},{"c":44.083,"h":44.24,"l":43.88,"n":230,"o":43.88,"t":"2026-10-20T13:40:00Z","v":25796,"vw":44.046695},{"c":43.88,"h":44.13,"l":43.87,"n":139,"o":44.13,"t":"2026-10-20T13:45:00Z","v":7266,"vw":44.000261},{"c":44.01,"h":44.11,"l":43.88,"n":331,"o":43.88,"t":"2026-10-20T13:50:00Z","v":39201,"vw":44.022514},{"c":43.67,"h":44.06,"l":43.59,"n":524,"o":44.05,"t":"2026-10-20T13:55:00Z","v":82895,"vw":43.785608},{"c":43.99,"h":44.02,"l":43.63,"n":318,"o":43.7,"t":"2026-10-20T14:00:00Z","v":33618,"vw":43.803428},{"c":43.99,"h":44.02,"l":43.89,"n":175,"o":43.92,"t":"2026-10-20T14:05:00Z","v":6292,"vw":43.94868},{"c":44.02,"h":44.02,"l":43.82,"n":179,"o":43.82,"t":"2026-10-20T14:10:00Z","v":8865,"vw":43.963439},{"c":44.16,"h":44.16,"l":43.995,"n":303,"o":43.995,"t":"2026-10-20T14:15:00Z","v":23906,"vw":44.083414},{"c":44.165,"h":44.17,"l":43.96,"n":461,"o":44.15,"t":"2026-10-20T14:20:00Z","v":39702,"vw":44.051309},{"c":44.255,"h":44.295,"l":44.165,"n":293,"o":44.165,"t":"2026-10-20T14:25:00Z","v":16392,"vw":44.257171},{"c":44.22,"h":44.2588,"l":44.11,"n":387,"o":44.2588,"t":"2026-10-20T14:30:00Z","v":21022,"vw":44.189798},{"c":44.36,"h":44.42,"l":44.19,"n":410,"o":44.24,"t":"2026-10-20T14:35:00Z","v":28035,"vw":44.292487},{"c":44.48,"h":44.48,"l":44.36,"n":360,"o":44.39,"t":"2026-10-20T14:40:00Z","v":18371,"vw":44.423082},{"c":44.61,"h":44.67,"l":44.47,"n":321,"o":44.47,"t":"2026-10-20T14:45:00Z","v":28432,"vw":44.551347},{"c":44.72,"h":44.75,"l":44.58,"n":411,"o":44.585,"t":"2026-10-20T14:50:00Z","v":15687,"vw":44.642657},{"c":44.76,"h":44.8,"l":44.69,"n":492,"o":44.74,"t":"2026-10-20T14:55:00Z","v":25343,"vw":44.765719},{"c":44.715,"h":44.8,"l":44.665,"n":510,"o":44.79,"t":"2026-10-20T15:00:00Z","v":35287,"vw":44.752704},{"c":44.95,"h":44.96,"l":44.685,"n":725,"o":44.695,"t":"2026-10-20T15:05:00Z","v":48943,"vw":44.879107},{"c":44.54,"h":44.96,"l":44.49,"n":537,"o":44.96,"t":"2026-10-20T15:10:00Z","v":55712,"vw":44.871077},{"c":44.75,"h":44.775,"l":44.48,"n":460,"o":44.495,"t":"2026-10-20T15:15:00Z","v":21646,"vw":44.660713},{"c":44.905,"h":45,"l":44.74,"n":782,"o":44.74,"t":"2026-10-20T15:20:00Z","v":50350,"vw":44.919278},{"c":44.89,"h":45.2,"l":44.84,"n":873,"o":44.905,"t":"2026-10-20T15:25:00Z","v":75381,"vw":45.031275},{"c":44.77,"h":44.84,"l":44.715,"n":244,"o":44.82,"t":"2026-10-20T15:30:00Z","v":14783,"vw":44.796543},{"c":44.59,"h":44.765,"l":44.59,"n":153,"o":44.76,"t":"2026-10-20T15:35:00Z","v":8102,"vw":44.651989},{"c":44.47,"h":44.64,"l":44.4,"n":259,"o":44.61,"t":"2026-10-20T15:40:00Z","v":17990,"vw":44.492264},{"c":44.485,"h":44.505,"l":44.36,"n":183,"o":44.42,"t":"2026-10-20T15:45:00Z","v":10699,"vw":44.428828},{"c":44.54,"h":44.56,"l":44.475,"n":166,"o":44.52,"t":"2026-10-20T15:50:00Z","v":15063,"vw":44.523421},{"c":44.52,"h":44.55,"l":44.44,"n":118,"o":44.54,"t":"2026-10-20T15:55:00Z","v":10376,"vw":44.508341},{"c":44.37,"h":44.53,"l":44.33,"n":161,"o":44.53,"t":"2026-10-20T16:00:00Z","v":7218,"vw":44.41505},{"c":44.15,"h":44.37,"l":44.145,"n":206,"o":44.37,"t":"2026-10-20T16:05:00Z","v":11285,"vw":44.252796},{"c":43.995,"h":44.17,"l":43.995,"n":90,"o":44.14,"t":"2026-10-20T16:10:00Z","v":5043,"vw":44.086402},{"c":44.005,"h":44.125,"l":43.995,"n":129,"o":44.0025,"t":"2026-10-20T16:15:00Z","v":9124,"vw":44.034856},{"c":44.145,"h":44.16,"l":44.005,"n":127,"o":44.005,"t":"2026-10-20T16:20:00Z","v":5035,"vw":44.104293},{"c":44.16,"h":44.19,"l":44.115,"n":98,"o":44.17,"t":"2026-10-20T16:25:00Z","v":5082,"vw":44.14248},{"c":44.12,"h":44.22,"l":44.12,"n":219,"o":44.17,"t":"2026-10-20T16:30:00Z","v":10135,"vw":44.182395},{"c":44.16,"h":44.18,"l":44.135,"n":65,"o":44.14,"t":"2026-10-20T16:35:00Z","v":3556,"vw":44.156298},{"c":44.14,"h":44.18,"l":44.1,"n":144,"o":44.13,"t":"2026-10-20T16:40:00Z","v":7027,"vw":44.139381},{"c":44.14,"h":44.14,"l":44.09,"n":125,"o":44.11,"t":"2026-10-20T16:45:00Z","v":6557,"vw":44.113768},{"c":44.22,"h":44.24,"l":44.14,"n":220,"o":44.14,"t":"2026-10-20T16:50:00Z","v":10685,"vw":44.184268},{"c":44.13,"h":44.28,"l":44.12,"n":171,"o":44.22,"t":"2026-10-20T16:55:00Z","v":11281,"vw":44.196563},{"c":44.125,"h":44.14,"l":44.1,"n":113,"o":44.1,"t":"2026-10-20T17:00:00Z","v":4382,"vw":44.119038},{"c":44.27,"h":44.33,"l":44.125,"n":234,"o":44.125,"t":"2026-10-20T17:05:00Z","v":14395,"vw":44.20217},{"c":44.22,"h":44.265,"l":44.175,"n":108,"o":44.26,"t":"2026-10-20T17:10:00Z","v":5803,"vw":44.226321},{"c":44.21,"h":44.3,"l":44.1925,"n":180,"o":44.1925,"t":"2026-10-20T17:15:00Z","v":7997,"vw":44.263608},{"c":44.25,"h":44.31,"l":44.21,"n":172,"o":44.21,"t":"2026-10-20T17:20:00Z","v":8141,"vw":44.274582},{"c":44.255,"h":44.3,"l":44.25,"n":82,"o":44.25,"t":"2026-10-20T17:25:00Z","v":3687,"vw":44.265389},{"c":44.255,"h":44.29,"l":44.25,"n":118,"o":44.255,"t":"2026-10-20T17:30:00Z","v":5099,"vw":44.263004},{"c":44.29,"h":44.32,"l":44.26,"n":139,"o":44.29,"t":"2026-10-20T17:35:00Z","v":5491,"vw":44.294759},{"c":44.27,"h":44.35,"l":44.26,"n":325,"o":44.26,"t":"2026-10-20T17:40:00Z","v":18804,"vw":44.311394},{"c":44.24,"h":44.285,"l":44.21,"n":280,"o":44.285,"t":"2026-10-20T17:45:00Z","v":19113,"vw":44.244419},{"c":44.26,"h":44.2721,"l":44.21,"n":198,"o":44.24,"t":"2026-10-20T17:50:00Z","v":15387,"vw":44.247448},{"c":44.28,"h":44.32,"l":44.26,"n":215,"o":44.26,"t":"2026-10-20T17:55:00Z","v":16945,"vw":44.288159},{"c":44.275,"h":44.29,"l":44.215,"n":279,"o":44.24,"t":"2026-10-20T18:00:00Z","v":16828,"vw":44.257307},{"c":44.34,"h":44.37,"l":44.295,"n":207,"o":44.3,"t":"2026-10-20T18:05:00Z","v":12024,"vw":44.314007},{"c":44.32,"h":44.345,"l":44.305,"n":171,"o":44.31,"t":"2026-10-20T18:10:00Z","v":6515,"vw":44.320772},{"c":44.365,"h":44.41,"l":44.31,"n":197,"o":44.31,"t":"2026-10-20T18:15:00Z","v":9958,"vw":44.363053},{"c":44.37,"h":44.38,"l":44.36,"n":82,"o":44.36,"t":"2026-10-20T18:20:00Z","v":4102,"vw":44.37},{"c":44.32,"h":44.37,"l":44.32,"n":195,"o":44.36,"t":"2026-10-20T18:25:00Z","v":8725,"vw":44.350765},{"c":44.28,"h":44.35,"l":44.28,"n":274,"o":44.32,"t":"2026-10-20T18:30:00Z","v":13951,"vw":44.314492},{"c":44.35,"h":44.35,"l":44.23,"n":607,"o":44.28,"t":"2026-10-20T18:35:00Z","v":57861,"vw":44.279496},{"c":44.32,"h":44.37,"l":44.32,"n":192,"o":44.35,"t":"2026-10-20T18:40:00Z","v":7310,"vw":44.339069},{"c":44.32,"h":44.34,"l":44.27,"n":263,"o":44.29,"t":"2026-10-20T18:45:00Z","v":14715,"vw":44.311638},{"c":44.41,"h":44.43,"l":44.33,"n":251,"o":44.33,"t":"2026-10-20T18:50:00Z","v":11822,"vw":44.376291},{"c":44.41,"h":44.43,"l":44.39,"n":173,"o":44.395,"t":"2026-10-20T18:55:00Z","v":8164,"vw":44.40513},{"c":44.61,"h":44.61,"l":44.42,"n":336,"o":44.42,"t":"2026-10-20T19:00:00Z","v":17577,"vw":44.490524},{"c":44.59,"h":44.64,"l":44.56,"n":384,"o":44.625,"t":"2026-10-20T19:05:00Z","v":18170,"vw":44.600678},{"c":44.52,"h":44.62,"l":44.515,"n":423,"o":44.59,"t":"2026-10-20T19:10:00Z","v":26585,"vw":44.582628},{"c":44.5,"h":44.51,"l":44.45,"n":246,"o":44.51,"t":"2026-10-20T19:15:00Z","v":14779,"vw":44.47986},{"c":44.505,"h":44.56,"l":44.49,"n":362,"o":44.5,"t":"2026-10-20T19:20:00Z","v":27120,"vw":44.518606},{"c":44.47,"h":44.56,"l":44.455,"n":521,"o":44.505,"t":"2026-10-20T19:25:00Z","v":37518,"vw":44.507354},{"c":44.595,"h":44.62,"l":44.46,"n":712,"o":44.46,"t":"2026-10-20T19:30:00Z","v":45509,"vw":44.534927},{"c":44.505,"h":44.61,"l":44.5,"n":360,"o":44.61,"t":"2026-10-20T19:35:00Z","v":23686,"vw":44.554761},{"c":44.44,"h":44.48,"l":44.41,"n":532,"o":44.46,"t":"2026-10-20T19:40:00Z","v":34130,"vw":44.443582},{"c":44.34,"h":44.47,"l":44.29,"n":568,"o":44.415,"t":"2026-10-20T19:45:00Z","v":33058,"vw":44.371889},{"c":44.12,"h":44.33,"l":44.12,"n":1115,"o":44.33,"t":"2026-10-20T19:50:00Z","v":91246,"vw":44.233714},{"c":44.13,"h":44.2,"l":44.07,"n":2473,"o":44.17,"t":"2026-10-20T19:55:00Z","v":191570,"vw":44.122816},{"c":44.11,"h":44.125,"l":44.11,"n":55,"o":44.125,"t":"2026-10-20T20:00:00Z","v":368822,"vw":44.110004},{"c":44.2,"h":44.2,"l":44,"n":48,"o":44,"t":"2026-10-21T11:20:00Z","v":3429,"vw":44.029927},{"c":44.05,"h":44.12,"l":44.05,"n":6,"o":44.12,"t":"2026-10-21T12:20:00Z","v":1698,"vw":44.061966},{"c":44.3,"h":44.3,"l":44.3,"n":9,"o":44.3,"t":"2026-10-21T13:05:00Z","v":1802,"vw":44.3},{"c":43.815,"h":44.21,"l":43.815,"n":59,"o":44.12,"t":"2026-10-21T13:30:00Z","v":13754,"vw":44.115225},{"c":44.18,"h":44.18,"l":43.93,"n":205,"o":43.98,"t":"2026-10-21T13:35:00Z","v":9644,"vw":44.074073},{"c":44.415,"h":44.58,"l":44.145,"n":188,"o":44.145,"t":"2026-10-21T13:40:00Z","v":9162,"vw":44.42861},{"c":44.28,"h":44.38,"l":44.23,"n":109,"o":44.36,"t":"2026-10-21T13:45:00Z","v":6838,"vw":44.305779},{"c":44.21,"h":44.31,"l":44.03,"n":295,"o":44.26,"t":"2026-10-21T13:50:00Z","v":15953,"vw":44.18374},{"c":44.2,"h":44.38,"l":44.1,"n":1331,"o":44.21,"t":"2026-10-21T13:55:00Z","v":176836,"vw":44.247512},{"c":43.69,"h":44.18,"l":43.62,"n":338,"o":44.18,"t":"2026-10-21T14:00:00Z","v":36731,"vw":43.880129},{"c":43.845,"h":43.845,"l":43.585,"n":308,"o":43.65,"t":"2026-10-21T14:05:00Z","v":23393,"vw":43.740124},{"c":43.995,"h":44.105,"l":43.85,"n":326,"o":43.85,"t":"2026-10-21T14:10:00Z","v":19484,"vw":43.972855},{"c":43.94,"h":43.99,"l":43.82,"n":336,"o":43.99,"t":"2026-10-21T14:15:00Z","v":32917,"vw":43.902182},{"c":43.985,"h":44.05,"l":43.85,"n":319,"o":43.94,"t":"2026-10-21T14:20:00Z","v":70191,"vw":43.926143},{"c":43.93,"h":43.99,"l":43.86,"n":140,"o":43.98,"t":"2026-10-21T14:25:00Z","v":7246,"vw":43.946971},{"c":43.93,"h":44,"l":43.89,"n":156,"o":43.95,"t":"2026-10-21T14:30:00Z","v":5559,"vw":43.945764},{"c":44.01,"h":44.01,"l":43.9,"n":177,"o":43.9,"t":"2026-10-21T14:35:00Z","v":7410,"vw":43.985837},{"c":43.885,"h":44.01,"l":43.885,"n":85,"o":43.985,"t":"2026-10-21T14:40:00Z","v":2858,"vw":43.947871},{"c":43.77,"h":43.94,"l":43.77,"n":195,"o":43.93,"t":"2026-10-21T14:45:00Z","v":14316,"vw":43.81955},{"c":43.89,"h":43.89,"l":43.785,"n":169,"o":43.83,"t":"2026-10-21T14:50:00Z","v":12876,"vw":43.846156},{"c":43.935,"h":44.01,"l":43.84,"n":487,"o":43.89,"t":"2026-10-21T14:55:00Z","v":119394,"vw":43.883528},{"c":43.82,"h":43.935,"l":43.81,"n":149,"o":43.935,"t":"2026-10-21T15:00:00Z","v":6636,"vw":43.867144},{"c":43.71,"h":43.87,"l":43.64,"n":251,"o":43.84,"t":"2026-10-21T15:05:00Z","v":14158,"vw":43.729985},{"c":43.755,"h":43.76,"l":43.71,"n":114,"o":43.72,"t":"2026-10-21T15:10:00Z","v":3842,"vw":43.743777},{"c":43.81,"h":43.81,"l":43.735,"n":225,"o":43.78,"t":"2026-10-21T15:15:00Z","v":10126,"vw":43.769883},{"c":43.87,"h":43.87,"l":43.83,"n":182,"o":43.83,"t":"2026-10-21T15:20:00Z","v":5559,"vw":43.84823},{"c":43.925,"h":44.07,"l":43.87,"n":443,"o":43.87,"t":"2026-10-21T15:25:00Z","v":27649,"vw":43.983159},{"c":43.845,"h":43.875,"l":43.84,"n":94,"o":43.875,"t":"2026-10-21T15:30:00Z","v":4390,"vw":43.852945},{"c":43.78,"h":43.845,"l":43.74,"n":197,"o":43.845,"t":"2026-10-21T15:35:00Z","v":8674,"vw":43.793943},{"c":43.86,"h":43.87,"l":43.77,"n":141,"o":43.78,"t":"2026-10-21T15:40:00Z","v":7435,"vw":43.80896},{"c":43.925,"h":43.97,"l":43.848,"n":238,"o":43.86,"t":"2026-10-21T15:45:00Z","v":18063,"vw":43.899206},{"c":43.875,"h":43.925,"l":43.87,"n":159,"o":43.92,"t":"2026-10-21T15:50:00Z","v":4510,"vw":43.904357},{"c":43.77,"h":43.89,"l":43.77,"n":291,"o":43.88,"t":"2026-10-21T15:55:00Z","v":20032,"vw":43.853569},{"c":43.8,"h":43.8,"l":43.735,"n":160,"o":43.75,"t":"2026-10-21T16:00:00Z","v":5519,"vw":43.769689},{"c":43.8,"h":43.8,"l":43.77,"n":107,"o":43.77,"t":"2026-10-21T16:05:00Z","v":5203,"vw":43.786697},{"c":43.77,"h":43.81,"l":43.74,"n":179,"o":43.78,"t":"2026-10-21T16:10:00Z","v":7171,"vw":43.774561},{"c":43.765,"h":43.79,"l":43.75,"n":162,"o":43.76,"t":"2026-10-21T16:15:00Z","v":7075,"vw":43.767139},{"c":43.78,"h":43.79,"l":43.74,"n":122,"o":43.765,"t":"2026-10-21T16:20:00Z","v":5034,"vw":43.766357},{"c":43.77,"h":43.78,"l":43.75,"n":170,"o":43.78,"t":"2026-10-21T16:25:00Z","v":7154,"vw":43.761357},{"c":43.75,"h":43.77,"l":43.75,"n":138,"o":43.77,"t":"2026-10-21T16:30:00Z","v":3731,"vw":43.762097},{"c":43.78,"h":43.79,"l":43.715,"n":256,"o":43.74,"t":"2026-10-21T16:35:00Z","v":9785,"vw":43.737712},{"c":43.745,"h":43.785,"l":43.715,"n":179,"o":43.785,"t":"2026-10-21T16:40:00Z","v":7377,"vw":43.750355},{"c":43.74,"h":43.77,"l":43.72,"n":151,"o":43.74,"t":"2026-10-21T16:45:00Z","v":7135,"vw":43.742695},{"c":43.775,"h":43.8,"l":43.76,"n":139,"o":43.76,"t":"2026-10-21T16:50:00Z","v":5410,"vw":43.781014},{"c":43.8,"h":43.82,"l":43.76,"n":137,"o":43.76,"t":"2026-10-21T16:55:00Z","v":4389,"vw":43.796555},{"c":43.78,"h":43.8,"l":43.765,"n":87,"o":43.8,"t":"2026-10-21T17:00:00Z","v":4129,"vw":43.777},{"c":43.8,"h":43.81,"l":43.77,"n":105,"o":43.79,"t":"2026-10-21T17:05:00Z","v":5328,"vw":43.789186},{"c":43.79,"h":43.79,"l":43.76,"n":190,"o":43.79,"t":"2026-10-21T17:10:00Z","v":5901,"vw":43.772371},{"c":43.785,"h":43.81,"l":43.765,"n":253,"o":43.79,"t":"2026-10-21T17:15:00Z","v":10335,"vw":43.785003},{"c":43.87,"h":43.87,"l":43.76,"n":229,"o":43.785,"t":"2026-10-21T17:20:00Z","v":9494,"vw":43.801204},{"c":43.82,"h":43.86,"l":43.81,"n":303,"o":43.85,"t":"2026-10-21T17:25:00Z","v":11828,"vw":43.838348},{"c":43.88,"h":43.9,"l":43.81,"n":234,"o":43.81,"t":"2026-10-21T17:30:00Z","v":9285,"vw":43.867685},{"c":43.895,"h":43.93,"l":43.885,"n":146,"o":43.885,"t":"2026-10-21T17:35:00Z","v":5616,"vw":43.901684},{"c":43.93,"h":43.93,"l":43.9,"n":155,"o":43.9,"t":"2026-10-21T17:40:00Z","v":5191,"vw":43.912172},{"c":43.855,"h":43.92,"l":43.855,"n":121,"o":43.92,"t":"2026-10-21T17:45:00Z","v":5373,"vw":43.889958},{"c":43.87,"h":43.87,"l":43.85,"n":114,"o":43.86,"t":"2026-10-21T17:50:00Z","v":3696,"vw":43.85847},{"c":43.93,"h":43.93,"l":43.86,"n":246,"o":43.86,"t":"2026-10-21T17:55:00Z","v":10630,"vw":43.891052},{"c":43.87,"h":43.92,"l":43.87,"n":93,"o":43.92,"t":"2026-10-21T18:00:00Z","v":2386,"vw":43.897322},{"c":43.84,"h":43.88,"l":43.835,"n":173,"o":43.875,"t":"2026-10-21T18:05:00Z","v":6660,"vw":43.859567},{"c":43.85,"h":43.86,"l":43.83,"n":112,"o":43.83,"t":"2026-10-21T18:10:00Z","v":3324,"vw":43.844235},{"c":43.9,"h":43.95,"l":43.86,"n":260,"o":43.86,"t":"2026-10-21T18:15:00Z","v":10354,"vw":43.898589},{"c":43.885,"h":43.89,"l":43.88,"n":60,"o":43.88,"t":"2026-10-21T18:20:00Z","v":2229,"vw":43.883846},{"c":43.87,"h":43.9,"l":43.86,"n":253,"o":43.885,"t":"2026-10-21T18:25:00Z","v":10333,"vw":43.873648},{"c":43.8275,"h":43.85,"l":43.825,"n":65,"o":43.85,"t":"2026-10-21T18:30:00Z","v":1868,"vw":43.837813},{"c":43.87,"h":43.87,"l":43.825,"n":190,"o":43.825,"t":"2026-10-21T18:35:00Z","v":9726,"vw":43.852038},{"c":43.865,"h":43.88,"l":43.855,"n":153,"o":43.855,"t":"2026-10-21T18:40:00Z","v":6020,"vw":43.865854},{"c":43.915,"h":43.945,"l":43.84,"n":405,"o":43.865,"t":"2026-10-21T18:45:00Z","v":16548,"vw":43.89204},{"c":43.89,"h":43.92,"l":43.87,"n":198,"o":43.89,"t":"2026-10-21T18:50:00Z","v":5301,"vw":43.890837},{"c":43.79,"h":43.88,"l":43.765,"n":233,"o":43.87,"t":"2026-10-21T18:55:00Z","v":8433,"vw":43.812273},{"c":43.785,"h":43.8,"l":43.75,"n":255,"o":43.77,"t":"2026-10-21T19:00:00Z","v":9894,"vw":43.772727},{"c":43.825,"h":43.85,"l":43.73,"n":387,"o":43.77,"t":"2026-10-21T19:05:00Z","v":17481,"vw":43.779328},{"c":43.885,"h":43.91,"l":43.765,"n":303,"o":43.825,"t":"2026-10-21T19:10:00Z","v":11880,"vw":43.824392},{"c":43.765,"h":43.93,"l":43.745,"n":328,"o":43.885,"t":"2026-10-21T19:15:00Z","v":17698,"vw":43.841037},{"c":43.79,"h":43.82,"l":43.76,"n":388,"o":43.76,"t":"2026-10-21T19:20:00Z","v":17316,"vw":43.797282},{"c":43.835,"h":43.87,"l":43.81,"n":346,"o":43.82,"t":"2026-10-21T19:25:00Z","v":20679,"vw":43.835191},{"c":43.755,"h":43.835,"l":43.75,"n":380,"o":43.835,"t":"2026-10-21T19:30:00Z","v":18577,"vw":43.794259},{"c":43.53,"h":43.755,"l":43.53,"n":758,"o":43.755,"t":"2026-10-21T19:35:00Z","v":56622,"vw":43.660131},{"c":43.52,"h":43.62,"l":43.44,"n":705,"o":43.56,"t":"2026-10-21T19:40:00Z","v":42942,"vw":43.531268},{"c":43.535,"h":43.61,"l":43.52,"n":421,"o":43.52,"t":"2026-10-21T19:45:00Z","v":43299,"vw":43.549734},{"c":43.53,"h":43.63,"l":43.49,"n":966,"o":43.55,"t":"2026-10-21T19:50:00Z","v":69257,"vw":43.553895},{"c":43.495,"h":43.535,"l":43.445,"n":2145,"o":43.52,"t":"2026-10-21T19:55:00Z","v":166850,"vw":43.488266},{"c":43.48,"h":43.48,"l":43.48,"n":54,"o":43.48,"t":"2026-10-21T20:00:00Z","v":275122,"vw":43.48},{"c":43.48,"h":43.48,"l":43.1,"n":60,"o":43.3,"t":"2026-10-22T13:25:00Z","v":6570,"vw":43.251086},{"c":43.49,"h":44,"l":43,"n":43,"o":43.99,"t":"2026-10-22T13:30:00Z","v":12986,"vw":43.879971},{"c":43.85,"h":43.95,"l":43.745,"n":30,"o":43.95,"t":"2026-10-22T13:35:00Z","v":1079,"vw":43.816843},{"c":43.93,"h":43.97,"l":43.735,"n":123,"o":43.87,"t":"2026-10-22T13:40:00Z","v":10153,"vw":43.815927},{"c":44.075,"h":44.075,"l":43.76,"n":265,"o":43.91,"t":"2026-10-22T13:45:00Z","v":39433,"vw":43.847189},{"c":44.39,"h":44.61,"l":44.0296,"n":268,"o":44.1,"t":"2026-10-22T13:50:00Z","v":19401,"vw":44.378307},{"c":44.48,"h":44.59,"l":44.45,"n":266,"o":44.575,"t":"2026-10-22T13:55:00Z","v":18214,"vw":44.495952},{"c":44.45,"h":44.6399,"l":44.45,"n":204,"o":44.49,"t":"2026-10-22T14:00:00Z","v":9953,"vw":44.540974},{"c":44.23,"h":44.49,"l":44.165,"n":137,"o":44.48,"t":"2026-10-22T14:05:00Z","v":10457,"vw":44.247488},{"c":44.205,"h":44.255,"l":44.165,"n":103,"o":44.205,"t":"2026-10-22T14:10:00Z","v":5556,"vw":44.220835},{"c":44.28,"h":44.29,"l":44.05,"n":210,"o":44.16,"t":"2026-10-22T14:15:00Z","v":10491,"vw":44.163422},{"c":44.145,"h":44.28,"l":44.14,"n":170,"o":44.28,"t":"2026-10-22T14:20:00Z","v":9768,"vw":44.182027},{"c":44.115,"h":44.21,"l":43.99,"n":301,"o":44.12,"t":"2026-10-22T14:25:00Z","v":19237,"vw":44.134965},{"c":44.155,"h":44.27,"l":44.07,"n":251,"o":44.11,"t":"2026-10-22T14:30:00Z","v":22872,"vw":44.19414},{"c":44.24,"h":44.325,"l":44.155,"n":199,"o":44.155,"t":"2026-10-22T14:35:00Z","v":13891,"vw":44.220892},{"c":44.35,"h":44.41,"l":44.29,"n":131,"o":44.29,"t":"2026-10-22T14:40:00Z","v":5849,"vw":44.372462},{"c":44.415,"h":44.56,"l":44.3,"n":120,"o":44.3,"t":"2026-10-22T14:45:00Z","v":7371,"vw":44.424169},{"c":44.55,"h":44.55,"l":44.39,"n":137,"o":44.44,"t":"2026-10-22T14:50:00Z","v":4544,"vw":44.45586},{"c":44.605,"h":44.605,"l":44.48,"n":209,"o":44.54,"t":"2026-10-22T14:55:00Z","v":9628,"vw":44.539732},{"c":44.53,"h":44.545,"l":44.48,"n":66,"o":44.545,"t":"2026-10-22T15:00:00Z","v":2055,"vw":44.528407},{"c":44.605,"h":44.62,"l":44.52,"n":234,"o":44.535,"t":"2026-10-22T15:05:00Z","v":60675,"vw":44.591492},{"c":44.17,"h":44.69,"l":44.17,"n":629,"o":44.6,"t":"2026-10-22T15:10:00Z","v":45590,"vw":44.488909},{"c":44.03,"h":44.205,"l":43.98,"n":139,"o":44.18,"t":"2026-10-22T15:15:00Z","v":17818,"vw":44.121441},{"c":44.185,"h":44.205,"l":44.02,"n":167,"o":44.02,"t":"2026-10-22T15:20:00Z","v":14627,"vw":44.122089},{"c":44.115,"h":44.2,"l":44.07,"n":125,"o":44.12,"t":"2026-10-22T15:25:00Z","v":6745,"vw":44.123327},{"c":44.105,"h":44.17,"l":44.095,"n":116,"o":44.11,"t":"2026-10-22T15:30:00Z","v":6809,"vw":44.128},{"c":44.05,"h":44.09,"l":44.05,"n":132,"o":44.06,"t":"2026-10-22T15:35:00Z","v":4354,"vw":44.072277},{"c":44.035,"h":44.14,"l":44.01,"n":223,"o":44.06,"t":"2026-10-22T15:40:00Z","v":8886,"vw":44.081595},{"c":44.05,"h":44.085,"l":43.99,"n":108,"o":44.06,"t":"2026-10-22T15:45:00Z","v":3485,"vw":44.047341},{"c":44.13,"h":44.16,"l":44,"n":407,"o":44.11,"t":"2026-10-22T15:50:00Z","v":45166,"vw":44.064376},{"c":44.24,"h":44.275,"l":44.16,"n":163,"o":44.16,"t":"2026-10-22T15:55:00Z","v":4104,"vw":44.216096},{"c":44.255,"h":44.27,"l":44.23,"n":83,"o":44.24,"t":"2026-10-22T16:00:00Z","v":3900,"vw":44.250622},{"c":44.21,"h":44.27,"l":44.19,"n":131,"o":44.23,"t":"2026-10-22T16:05:00Z","v":5209,"vw":44.226425},{"c":44.24,"h":44.275,"l":44.22,"n":231,"o":44.22,"t":"2026-10-22T16:10:00Z","v":10432,"vw":44.242889},{"c":44.26,"h":44.295,"l":44.2,"n":157,"o":44.2263,"t":"2026-10-22T16:15:00Z","v":10024,"vw":44.258244},{"c":44.325,"h":44.41,"l":44.27,"n":276,"o":44.27,"t":"2026-10-22T16:20:00Z","v":14957,"vw":44.351126},{"c":44.375,"h":44.46,"l":44.29,"n":268,"o":44.29,"t":"2026-10-22T16:25:00Z","v":14871,"vw":44.369762},{"c":44.2,"h":44.42,"l":44.2,"n":199,"o":44.4,"t":"2026-10-22T16:30:00Z","v":8233,"vw":44.329449},{"c":44.05,"h":44.23,"l":44.05,"n":159,"o":44.19,"t":"2026-10-22T16:35:00Z","v":7687,"vw":44.11108},{"c":44.07,"h":44.07,"l":44,"n":185,"o":44.02,"t":"2026-10-22T16:40:00Z","v":11953,"vw":44.017436},{"c":43.89,"h":44.01,"l":43.85,"n":276,"o":44,"t":"2026-10-22T16:45:00Z","v":20380,"vw":43.919469},{"c":44.13,"h":44.13,"l":43.885,"n":196,"o":43.885,"t":"2026-10-22T16:50:00Z","v":5655,"vw":44.005956},{"c":44.3,"h":44.3,"l":44.14,"n":383,"o":44.195,"t":"2026-10-22T16:55:00Z","v":23768,"vw":44.213812},{"c":44.27,"h":44.34,"l":44.23,"n":808,"o":44.29,"t":"2026-10-22T17:00:00Z","v":84087,"vw":44.279289},{"c":44.33,"h":44.37,"l":44.21,"n":355,"o":44.27,"t":"2026-10-22T17:05:00Z","v":15540,"vw":44.318043},{"c":44.45,"h":44.45,"l":44.3,"n":172,"o":44.37,"t":"2026-10-22T17:10:00Z","v":9126,"vw":44.391443},{"c":44.45,"h":44.49,"l":44.41,"n":193,"o":44.41,"t":"2026-10-22T17:15:00Z","v":10788,"vw":44.450009},{"c":44.385,"h":44.48,"l":44.3528,"n":152,"o":44.45,"t":"2026-10-22T17:20:00Z","v":8979,"vw":44.405655},{"c":44.46,"h":44.46,"l":44.38,"n":292,"o":44.38,"t":"2026-10-22T17:25:00Z","v":13459,"vw":44.405477},{"c":44.385,"h":44.44,"l":44.36,"n":168,"o":44.44,"t":"2026-10-22T17:30:00Z","v":7510,"vw":44.383325},{"c":44.53,"h":44.53,"l":44.41,"n":172,"o":44.42,"t":"2026-10-22T17:35:00Z","v":6808,"vw":44.47549},{"c":44.42,"h":44.5,"l":44.42,"n":145,"o":44.47,"t":"2026-10-22T17:40:00Z","v":5260,"vw":44.451624},{"c":44.485,"h":44.49,"l":44.37,"n":261,"o":44.425,"t":"2026-10-22T17:45:00Z","v":12006,"vw":44.422428},{"c":44.54,"h":44.555,"l":44.495,"n":160,"o":44.535,"t":"2026-10-22T17:50:00Z","v":12598,"vw":44.513108},{"c":44.39,"h":44.55,"l":44.39,"n":210,"o":44.54,"t":"2026-10-22T17:55:00Z","v":12062,"vw":44.459077},{"c":44.32,"h":44.395,"l":44.32,"n":159,"o":44.395,"t":"2026-10-22T18:00:00Z","v":6989,"vw":44.35931},{"c":44.415,"h":44.42,"l":44.325,"n":142,"o":44.325,"t":"2026-10-22T18:05:00Z","v":4618,"vw":44.377281},{"c":44.33,"h":44.405,"l":44.3,"n":234,"o":44.39,"t":"2026-10-22T18:10:00Z","v":11270,"vw":44.359077},{"c":44.39,"h":44.39,"l":44.34,"n":183,"o":44.36,"t":"2026-10-22T18:15:00Z","v":8748,"vw":44.361087},{"c":44.545,"h":44.62,"l":44.3844,"n":352,"o":44.4,"t":"2026-10-22T18:20:00Z","v":12880,"vw":44.516277},{"c":44.445,"h":44.555,"l":44.445,"n":208,"o":44.555,"t":"2026-10-22T18:25:00Z","v":8036,"vw":44.507651},{"c":44.45,"h":44.46,"l":44.415,"n":197,"o":44.43,"t":"2026-10-22T18:30:00Z","v":8864,"vw":44.432785},{"c":44.395,"h":44.505,"l":44.395,"n":215,"o":44.45,"t":"2026-10-22T18:35:00Z","v":9998,"vw":44.467056},{"c":44.43,"h":44.47,"l":44.39,"n":224,"o":44.39,"t":"2026-10-22T18:40:00Z","v":13460,"vw":44.417642},{"c":44.25,"h":44.43,"l":44.195,"n":319,"o":44.43,"t":"2026-10-22T18:45:00Z","v":16879,"vw":44.303475},{"c":44.35,"h":44.35,"l":44.22,"n":304,"o":44.25,"t":"2026-10-22T18:50:00Z","v":12619,"vw":44.263123},{"c":44.375,"h":44.405,"l":44.315,"n":245,"o":44.315,"t":"2026-10-22T18:55:00Z","v":10248,"vw":44.373666},{"c":44.35,"h":44.38,"l":44.3,"n":367,"o":44.34,"t":"2026-10-22T19:00:00Z","v":23335,"vw":44.322301},{"c":44.38,"h":44.385,"l":44.35,"n":288,"o":44.355,"t":"2026-10-22T19:05:00Z","v":12205,"vw":44.369662},{"c":44.375,"h":44.4,"l":44.34,"n":253,"o":44.345,"t":"2026-10-22T19:10:00Z","v":12149,"vw":44.369264},{"c":44.37,"h":44.41,"l":44.34,"n":264,"o":44.375,"t":"2026-10-22T19:15:00Z","v":13707,"vw":44.373762},{"c":44.48,"h":44.49,"l":44.37,"n":450,"o":44.37,"t":"2026-10-22T19:20:00Z","v":18194,"vw":44.411245},{"c":44.42,"h":44.51,"l":44.4,"n":290,"o":44.47,"t":"2026-10-22T19:25:00Z","v":15600,"vw":44.445185},{"c":44.62,"h":44.62,"l":44.39,"n":593,"o":44.41,"t":"2026-10-22T19:30:00Z","v":34520,"vw":44.462956},{"c":44.45,"h":44.65,"l":44.45,"n":493,"o":44.59,"t":"2026-10-22T19:35:00Z","v":25474,"vw":44.572226},{"c":44.43,"h":44.51,"l":44.43,"n":479,"o":44.45,"t":"2026-10-22T19:40:00Z","v":30772,"vw":44.472275},{"c":44.33,"h":44.47,"l":44.31,"n":538,"o":44.43,"t":"2026-10-22T19:45:00Z","v":39443,"vw":44.378342},{"c":44.095,"h":44.365,"l":44.095,"n":1765,"o":44.35,"t":"2026-10-22T19:50:00Z","v":173748,"vw":44.264423},{"c":44.195,"h":44.28,"l":44.09,"n":2275,"o":44.105,"t":"2026-10-22T19:55:00Z","v":188068,"vw":44.194915},{"c":44.18,"h":44.18,"l":44.18,"n":33,"o":44.18,"t":"2026-10-22T20:00:00Z","v":236304,"vw":44.18}],"history":[{"c":27.71,"h":28.32,"l":27.43,"n":16387,"o":28.16,"t":"2024-10-21T04:00:00Z","v":1297579,"vw":27.77497},{"c":28.1,"h":28.42,"l":27.3,"n":18006,"o":27.52,"t":"2024-10-22T04:00:00Z","v":1202447,"vw":28.008704},{"c":27.85,"h":28.16,"l":27.8,"n":21286,"o":27.82,"t":"2024-10-23T04:00:00Z","v":1496715,"vw":27.925917},{"c":26.85,"h":28.37,"l":26.01,"n":47202,"o":27.01,"t":"2024-10-24T04:00:00Z","v":7003194,"vw":27.243417},{"c":26.09,"h":26.905,"l":25.95,"n":27608,"o":26.76,"t":"2024-10-25T04:00:00Z","v":3206881,"vw":26.246483},{"c":26.53,"h":26.83,"l":25.9,"n":22152,"o":26.09,"t":"2024-10-28T04:00:00Z","v":1955972,"vw":26.479102},{"c":26.44,"h":26.76,"l":26.29,"n":17033,"o":26.44,"t":"2024-10-29T04:00:00Z","v":1530511,"vw":26.484137},{"c":26.31,"h":26.75,"l":26.19,"n":13207,"o":26.19,"t":"2024-10-30T04:00:00Z","v":1149298,"vw":26.3673},{"c":25.7,"h":26.5,"l":25.67,"n":13173,"o":26.12,"t":"2024-10-31T04:00:00Z","v":1216268,"vw":25.795671},{"c":26.47,"h":26.51,"l":25.8,"n":16742,"o":25.86,"t":"2024-11-01T04:00:00Z","v":1057146,"vw":26.398528},{"c":26.59,"h":26.82,"l":26.15,"n":13813,"o":26.23,"t":"2024-11-04T05:00:00Z","v":1100166,"vw":26.628813},{"c":28.37,"h":28.46,"l":27.29,"n":28044,"o":27.87,"t":"2024-11-05T05:00:00Z","v":2472281,"vw":28.078129},{"c":29.29,"h":29.69,"l":28.67,"n":32623,"o":29.21,"t":"2024-11-06T05:00:00Z","v":2272397,"vw":29.372777},{"c":28.97,"h":29.29,"l":28.6,"n":19929,"o":29.1,"t":"2024-11-07T05:00:00Z","v":1754379,"vw":28.915525},{"c":28.86,"h":28.99,"l":28.1,"n":20362,"o":28.74,"t":"2024-11-08T05:00:00Z","v":1837154,"vw":28.644251},{"c":30.075,"h":30.29,"l":28.8928,"n":24552,"o":29.12,"t":"2024-11-11T05:00:00Z","v":1875332,"vw":30.014046},{"c":29.23,"h":30.3,"l":29.13,"n":19667,"o":30.23,"t":"2024-11-12T05:00:00Z","v":1545733,"vw":29.504793},{"c":29.24,"h":29.5,"l":28.93,"n":15686,"o":29.23,"t":"2024-11-13T05:00:00Z","v":1523282,"vw":29.243077},{"c":28.35,"h":29.3,"l":28.285,"n":15791,"o":29.11,"t":"2024-11-14T05:00:00Z","v":1144167,"vw":28.612212},{"c":28.19,"h":28.41,"l":27.63,"n":24343,"o":28.41,"t":"2024-11-15T05:00:00Z","v":2053819,"vw":28.146024},{"c":27.55,"h":28.47,"l":27.42,"n":21143,"o":28.18,"t":"2024-11-18T05:00:00Z","v":1520879,"vw":27.726687},{"c":27.48,"h":27.74,"l":27.11,"n":18341,"o":27.2,"t":"2024-11-19T05:00:00Z","v":1370367,"vw":27.471994},{"c":27.91,"h":28.29,"l":27.365,"n":15411,"o":27.42,"t":"2024-11-20T05:00:00Z","v":1696008,"vw":27.919798},{"c":27.7,"h":28.18,"l":27.49,"n":19641,"o":28.13,"t":"2024-11-21T05:00:00Z","v":1873627,"vw":27.748962},{"c":28.78,"h":29.13,"l":27.58,"n":23595,"o":27.86,"t":"2024-11-22T05:00:00Z","v":2150840,"vw":28.677837},{"c":29.36,"h":29.75,"l":28.51,"n":25090,"o":28.94,"t":"2024-11-25T05:00:00Z","v":2028160,"vw":29.400837},{"c":29.25,"h":29.685,"l":28.691,"n":18220,"o":29.43,"t":"2024-11-26T05:00:00Z","v":1462687,"vw":29.115412},{"c":29.32,"h":29.5,"l":28.63,"n":13094,"o":29.15,"t":"2024-11-27T05:00:00Z","v":943199,"vw":29.298063},{"c":29.02,"h":29.31,"l":28.9,"n":7496,"o":29.23,"t":"2024-11-29T05:00:00Z","v":550117,"vw":29.057828},{"c":29.37,"h":29.43,"l":28.76,"n":16540,"o":29,"t":"2024-12-02T05:00:00Z","v":1069121,"vw":29.268821},{"c":29.48,"h":29.55,"l":29.06,"n":15781,"o":29.4,"t":"2024-12-03T05:00:00Z","v":1038749,"vw":29.453273},{"c":31.06,"h":31.24,"l":29.38,"n":26284,"o":29.54,"t":"2024-12-04T05:00:00Z","v":1819232,"vw":30.948983},{"c":31.19,"h":31.54,"l":31.02,"n":20632,"o":31.205,"t":"2024-12-05T05:00:00Z","v":1747926,"vw":31.21914},{"c":31.46,"h":32,"l":31.05,"n":22251,"o":31.35,"t":"2024-12-06T05:00:00Z","v":1485652,"vw":31.397435},{"c":31.31,"h":32.25,"l":31.29,"n":22833,"o":31.48,"t":"2024-12-09T05:00:00Z","v":1712109,"vw":31.649053},{"c":30.6,"h":31.51,"l":30.55,"n":22221,"o":31.5,"t":"2024-12-10T05:00:00Z","v":1552890,"vw":30.94485},{"c":30.94,"h":31.15,"l":30.36,"n":16177,"o":30.88,"t":"2024-12-11T05:00:00Z","v":1382611,"vw":30.738492},{"c":30.5,"h":30.99,"l":30.46,"n":13742,"o":30.79,"t":"2024-12-12T05:00:00Z","v":918283,"vw":30.619911},{"c":30.51,"h":30.62,"l":30.08,"n":18093,"o":30.32,"t":"2024-12-13T05:00:00Z","v":1483056,"vw":30.365266},{"c":30.67,"h":30.99,"l":30.26,"n":22216,"o":30.36,"t":"2024-12-16T05:00:00Z","v":2337797,"vw":30.635938},{"c":30.75,"h":31.18,"l":30.2794,"n":18979,"o":30.68,"t":"2024-12-17T05:00:00Z","v":2272190,"vw":30.622243},{"c":30.07,"h":31.035,"l":29.65,"n":18135,"o":30.76,"t":"2024-12-18T05:00:00Z","v":3001597,"vw":30.237524},{"c":29.97,"h":30.42,"l":29.73,"n":19571,"o":30.17,"t":"2024-12-19T05:00:00Z","v":1457122,"vw":30.001419},{"c":29.71,"h":30.37,"l":29.53,"n":24723,"o":29.76,"t":"2024-12-20T05:00:00Z","v":4636432,"vw":29.754666},{"c":29.5,"h":29.84,"l":29.18,"n":16038,"o":29.63,"t":"2024-12-23T05:00:00Z","v":1337380,"vw":29.507293},{"c":29.65,"h":29.75,"l":29.26,"n":7390,"o":29.51,"t":"2024-12-24T05:00:00Z","v":417111,"vw":29.59932},{"c":29.81,"h":29.929,"l":29.33,"n":10750,"o":29.54,"t":"2024-12-26T05:00:00Z","v":771364,"vw":29.729236},{"c":29.55,"h":29.93,"l":29.31,"n":10344,"o":29.48,"t":"2024-12-27T05:00:00Z","v":844883,"vw":29.567723},{"c":28.78,"h":29.42,"l":28.78,"n":13204,"o":29.3,"t":"2024-12-30T05:00:00Z","v":1010820,"vw":28.960493},{"c":28.76,"h":29.29,"l":28.47,"n":15770,"o":28.94,"t":"2024-12-31T05:00:00Z","v":1264446,"vw":28.77425},{"c":28.75,"h":29.36,"l":28.66,"n":16226,"o":29.1,"t":"2025-01-02T05:00:00Z","v":1090269,"vw":28.832804},{"c":29.04,"h":29.28,"l":28.66,"n":15080,"o":28.77,"t":"2025-01-03T05:00:00Z","v":1187656,"vw":29.046359},{"c":28.47,"h":29.015,"l":28.36,"n":21408,"o":28.93,"t":"2025-01-06T05:00:00Z","v":1481177,"vw":28.560343},{"c":28.54,"h":28.82,"l":28.165,"n":16875,"o":28.37,"t":"2025-01-07T05:00:00Z","v":1370095,"vw":28.567067},{"c":28.42,"h":28.57,"l":28.095,"n":13333,"o":28.38,"t":"2025-01-08T05:00:00Z","v":1613974,"vw":28.389362},{"c":28.08,"h":28.46,"l":27.9,"n":15195,"o":27.96,"t":"2025-01-10T05:00:00Z","v":1289181,"vw":28.124728},{"c":28.35,"h":28.51,"l":27.7,"n":15766,"o":27.78,"t":"2025-01-13T05:00:00Z","v":1100709,"vw":28.310173},{"c":28.5,"h":28.76,"l":28.4,"n":14393,"o":28.4,"t":"2025-01-14T05:00:00Z","v":1198769,"vw":28.548869},{"c":29.05,"h":29.25,"l":28.28,"n":18140,"o":29.08,"t":"2025-01-15T05:00:00Z","v":1336546,"vw":29.045403},{"c":29.75,"h":30,"l":28.91,"n":19811,"o":29.02,"t":"2025-01-16T05:00:00Z","v":2240487,"vw":29.657851},{"c":29.47,"h":30.04,"l":29.27,"n":12730,"o":29.98,"t":"2025-01-17T05:00:00Z","v":1098477,"vw":29.616207},{"c":30.1,"h":30.15,"l":29.68,"n":15996,"o":29.81,"t":"2025-01-21T05:00:00Z","v":1476026,"vw":30.040813},{"c":30.21,"h":30.39,"l":29.925,"n":14567,"o":29.93,"t":"2025-01-22T05:00:00Z","v":1119135,"vw":30.197956},{"c":31.75,"h":32,"l":29.74,"n":28804,"o":30.14,"t":"2025-01-23T05:00:00Z","v":2317830,"vw":31.463273},{"c":31.19,"h":31.735,"l":30.97,"n":16383,"o":31.52,"t":"2025-01-24T05:00:00Z","v":1665906,"vw":31.269742},{"c":31.52,"h":31.855,"l":31.01,"n":18785,"o":31.19,"t":"2025-01-27T05:00:00Z","v":1404282,"vw":31.549312},{"c":31.25,"h":31.8,"l":31.13,"n":19449,"o":31.57,"t":"2025-01-28T05:00:00Z","v":1692694,"vw":31.338952},{"c":31.56,"h":31.62,"l":30.88,"n":18651,"o":30.88,"t":"2025-01-29T05:00:00Z","v":829782,"vw":31.386953},{"c":31.91,"h":32.17,"l":31.67,"n":17339,"o":31.67,"t":"2025-01-30T05:00:00Z","v":984008,"vw":31.937152},{"c":31.53,"h":31.97,"l":31.46,"n":22496,"o":31.69,"t":"2025-01-31T05:00:00Z","v":1934097,"vw":31.668485},{"c":30.76,"h":31.18,"l":30.32,"n":15636,"o":31.11,"t":"2025-02-03T05:00:00Z","v":1269182,"vw":30.768894},{"c":31.3,"h":31.55,"l":30.51,"n":16095,"o":30.73,"t":"2025-02-04T05:00:00Z","v":1126808,"vw":31.31161},{"c":31.47,"h":31.7,"l":31.31,"n":13922,"o":31.36,"t":"2025-02-05T05:00:00Z","v":1150559,"vw":31.492635},{"c":31.39,"h":31.62,"l":31.22,"n":18670,"o":31.53,"t":"2025-02-06T05:00:00Z","v":1468272,"vw":31.404147},{"c":31.57,"h":31.85,"l":31.17,"n":20769,"o":31.24,"t":"2025-02-07T05:00:00Z","v":2077239,"vw":31.581125},{"c":31.23,"h":31.8,"l":31.005,"n":23052,"o":31.59,"t":"2025-02-10T05:00:00Z","v":1751521,"vw":31.292813},{"c":31.96,"h":32.03,"l":31.05,"n":29049,"o":31.2,"t":"2025-02-11T05:00:00Z","v":4478891,"vw":31.469458},{"c":33.5,"h":33.7267,"l":31.33,"n":37066,"o":32.39,"t":"2025-02-12T05:00:00Z","v":3574228,"vw":33.23809},{"c":36,"h":36.06,"l":33.13,"n":43603,"o":33.62,"t":"2025-02-13T05:00:00Z","v":4006568,"vw":35.324233},{"c":35.89,"h":36.245,"l":35.23,"n":28117,"o":36.06,"t":"2025-02-14T05:00:00Z","v":2626769,"vw":35.794109},{"c":35.9,"h":36.45,"l":35.41,"n":26622,"o":35.91,"t":"2025-02-18T05:00:00Z","v":2196565,"vw":35.912254},{"c":35.84,"h":36.22,"l":35.61,"n":21220,"o":35.64,"t":"2025-02-19T05:00:00Z","v":1679732,"vw":35.907984},{"c":35.5,"h":35.93,"l":35.0901,"n":16333,"o":35.69,"t":"2025-02-20T05:00:00Z","v":1279369,"vw":35.49799},{"c":35.32,"h":35.79,"l":35.09,"n":13439,"o":35.79,"t":"2025-02-21T05:00:00Z","v":1062582,"vw":35.331999},{"c":35.52,"h":35.59,"l":34.92,"n":21068,"o":35.21,"t":"2025-02-24T05:00:00Z","v":1701163,"vw":35.343222},{"c":34.93,"h":35.69,"l":34.8405,"n":24159,"o":35.26,"t":"2025-02-25T05:00:00Z","v":1790642,"vw":35.158446},{"c":34.795,"h":35.24,"l":34.45,"n":17397,"o":34.65,"t":"2025-02-26T05:00:00Z","v":1142258,"vw":34.818763},{"c":34.04,"h":35.14,"l":33.97,"n":20138,"o":34.61,"t":"2025-02-27T05:00:00Z","v":1322519,"vw":34.322809},{"c":34.33,"h":34.4,"l":33.73,"n":20828,"o":34,"t":"2025-02-28T05:00:00Z","v":1785459,"vw":34.162046},{"c":34.11,"h":34.89,"l":33.61,"n":22722,"o":34.32,"t":"2025-03-03T05:00:00Z","v":1498078,"vw":34.263997},{"c":35.4,"h":35.59,"l":33.67,"n":35204,"o":34.68,"t":"2025-03-04T05:00:00Z","v":2385036,"vw":35.08466},{"c":35.28,"h":35.68,"l":34.855,"n":22389,"o":35.51,"t":"2025-03-05T05:00:00Z","v":1417963,"vw":35.295909},{"c":34.65,"h":35.3,"l":34.58,"n":18395,"o":35.12,"t":"2025-03-06T05:00:00Z","v":1415278,"vw":34.852881},{"c":34.35,"h":35.35,"l":34.31,"n":22264,"o":34.73,"t":"2025-03-07T05:00:00Z","v":1896047,"vw":34.646474},{"c":35.24,"h":35.37,"l":33.95,"n":25286,"o":33.95,"t":"2025-03-10T04:00:00Z","v":1863917,"vw":35.04188},{"c":34.26,"h":35.58,"l":34.15,"n":25964,"o":35.58,"t":"2025-03-11T04:00:00Z","v":2713313,"vw":34.392386},{"c":33.41,"h":34.52,"l":33.32,"n":20507,"o":34.28,"t":"2025-03-12T04:00:00Z","v":1353603,"vw":33.600665},{"c":33.62,"h":34,"l":33.01,"n":25833,"o":33.08,"t":"2025-03-13T04:00:00Z","v":1549287,"vw":33.585552},{"c":34.03,"h":34.475,"l":33.2601,"n":18842,"o":33.52,"t":"2025-03-14T04:00:00Z","v":1990039,"vw":34.011437},{"c":34.37,"h":34.52,"l":33.695,"n":14702,"o":33.91,"t":"2025-03-17T04:00:00Z","v":939354,"vw":34.286206},{"c":34.37,"h":34.67,"l":33.69,"n":15749,"o":34.01,"t":"2025-03-18T04:00:00Z","v":996681,"vw":34.329222},{"c":34.34,"h":35.01,"l":34.08,"n":19681,"o":34.35,"t":"2025-03-19T04:00:00Z","v":1652500,"vw":34.515454},{"c":33.92,"h":34.47,"l":33.71,"n":17936,"o":34.03,"t":"2025-03-20T04:00:00Z","v":1267803,"vw":34.005875},{"c":34.6,"h":34.73,"l":33.7,"n":23264,"o":33.79,"t":"2025-03-21T04:00:00Z","v":4662932,"vw":34.500525},{"c":34.79,"h":35.41,"l":34.71,"n":18522,"o":34.83,"t":"2025-03-24T04:00:00Z","v":1303673,"vw":34.841242},{"c":33.88,"h":34.89,"l":33.71,"n":18745,"o":34.7,"t":"2025-03-25T04:00:00Z","v":1407759,"vw":34.0622},{"c":33.69,"h":33.824,"l":33.22,"n":19633,"o":33.71,"t":"2025-03-26T04:00:00Z","v":1451134,"vw":33.522078},{"c":33.53,"h":34.45,"l":33.5,"n":18172,"o":34.41,"t":"2025-03-27T04:00:00Z","v":1096782,"vw":33.71108},{"c":33.21,"h":33.985,"l":33.06,"n":15269,"o":33.66,"t":"2025-03-28T04:00:00Z","v":922403,"vw":33.244072},{"c":33.02,"h":33.18,"l":32.05,"n":22901,"o":32.71,"t":"2025-03-31T04:00:00Z","v":1824686,"vw":32.870932},{"c":32.53,"h":33.48,"l":32.24,"n":19720,"o":33,"t":"2025-04-01T04:00:00Z","v":1465237,"vw":32.580178},{"c":32.65,"h":32.805,"l":32.05,"n":15317,"o":32.33,"t":"2025-04-02T04:00:00Z","v":1134172,"vw":32.590886},{"c":31.66,"h":32.63,"l":31.46,"n":25722,"o":32.12,"t":"2025-04-03T04:00:00Z","v":1436799,"vw":31.776949},{"c":30.06,"h":31.29,"l":29.76,"n":33697,"o":30.71,"t":"2025-04-04T04:00:00Z","v":2206430,"vw":30.224803},{"c":29.49,"h":30.43,"l":28.37,"n":32537,"o":29.17,"t":"2025-04-07T04:00:00Z","v":2113928,"vw":29.360798},{"c":28.19,"h":30.105,"l":27.89,"n":27856,"o":30.07,"t":"2025-04-08T04:00:00Z","v":2040369,"vw":28.659532},{"c":28.81,"h":29.175,"l":26.455,"n":52563,"o":27.62,"t":"2025-04-09T04:00:00Z","v":3957003,"vw":28.091864},{"c":26.59,"h":28.09,"l":25.56,"n":33825,"o":27.81,"t":"2025-04-10T04:00:00Z","v":2581216,"vw":26.61887},{"c":27,"h":27.22,"l":26.3,"n":23614,"o":26.67,"t":"2025-04-11T04:00:00Z","v":1741333,"vw":26.872425},{"c":27.54,"h":27.59,"l":27.04,"n":19356,"o":27.2,"t":"2025-04-14T04:00:00Z","v":1764436,"vw":27.433691},{"c":27.94,"h":28.025,"l":27.43,"n":23688,"o":27.47,"t":"2025-04-15T04:00:00Z","v":2073401,"vw":27.817954},{"c":27.2,"h":27.68,"l":26.76,"n":31137,"o":27.51,"t":"2025-04-16T04:00:00Z","v":2360720,"vw":27.088117},{"c":27,"h":27.52,"l":26.98,"n":21879,"o":27.05,"t":"2025-04-17T04:00:00Z","v":1699443,"vw":27.098214},{"c":27,"h":27.8,"l":26.7,"n":22840,"o":26.99,"t":"2025-04-21T04:00:00Z","v":1864754,"vw":27.19136},{"c":27.11,"h":27.6,"l":26.81,"n":21990,"o":27.33,"t":"2025-04-22T04:00:00Z","v":1967143,"vw":27.09712},{"c":27.15,"h":27.88,"l":26.86,"n":23022,"o":27.69,"t":"2025-04-23T04:00:00Z","v":1790760,"vw":27.238692},{"c":27.67,"h":27.95,"l":27.005,"n":25181,"o":27.24,"t":"2025-04-24T04:00:00Z","v":1968723,"vw":27.711343},{"c":27.84,"h":27.875,"l":27.315,"n":19790,"o":27.53,"t":"2025-04-25T04:00:00Z","v":1206315,"vw":27.747925},{"c":27.91,"h":28.28,"l":27.61,"n":23151,"o":27.93,"t":"2025-04-28T04:00:00Z","v":1517299,"vw":27.911842},{"c":28.77,"h":28.875,"l":27.76,"n":27110,"o":27.76,"t":"2025-04-29T04:00:00Z","v":1871782,"vw":28.595432},{"c":28.77,"h":28.97,"l":28.31,"n":27742,"o":28.97,"t":"2025-04-30T04:00:00Z","v":2422953,"vw":28.662693},{"c":30.58,"h":31.32,"l":28.54,"n":36420,"o":28.73,"t":"2025-05-01T04:00:00Z","v":2935392,"vw":30.287123},{"c":31.78,"h":31.99,"l":30.7,"n":35202,"o":31.02,"t":"2025-05-02T04:00:00Z","v":3455782,"vw":31.579934},{"c":31.4,"h":31.825,"l":30.91,"n":19564,"o":31.72,"t":"2025-05-05T04:00:00Z","v":1488941,"vw":31.409564},{"c":30.36,"h":31.265,"l":30.18,"n":24701,"o":31.02,"t":"2025-05-06T04:00:00Z","v":1591374,"vw":30.524541},{"c":30.38,"h":30.96,"l":30.18,"n":21241,"o":30.57,"t":"2025-05-07T04:00:00Z","v":1464565,"vw":30.459915},{"c":30.38,"h":30.85,"l":29.78,"n":21493,"o":30.16,"t":"2025-05-08T04:00:00Z","v":2341895,"vw":30.393523},{"c":30.13,"h":30.92,"l":30.06,"n":21747,"o":30.42,"t":"2025-05-09T04:00:00Z","v":1517141,"vw":30.29243},{"c":31.27,"h":31.56,"l":30.705,"n":18842,"o":30.82,"t":"2025-05-12T04:00:00Z","v":1274147,"vw":31.229248},{"c":30.84,"h":31.38,"l":30.705,"n":19310,"o":31.27,"t":"2025-05-13T04:00:00Z","v":1122236,"vw":30.92352},{"c":30.62,"h":31.04,"l":30.38,"n":16318,"o":30.75,"t":"2025-05-14T04:00:00Z","v":1179773,"vw":30.669579},{"c":31.21,"h":31.21,"l":30.52,"n":12312,"o":30.81,"t":"2025-05-15T04:00:00Z","v":725911,"vw":31.088605},{"c":31.42,"h":31.48,"l":30.755,"n":16425,"o":31.12,"t":"2025-05-16T04:00:00Z","v":992691,"vw":31.349688},{"c":31.45,"h":31.55,"l":31.18,"n":10945,"o":31.23,"t":"2025-05-19T04:00:00Z","v":621221,"vw":31.415792},{"c":31.67,"h":31.75,"l":31.26,"n":13500,"o":31.45,"t":"2025-05-20T04:00:00Z","v":1686981,"vw":31.59461},{"c":30.53,"h":31.76,"l":30.5,"n":14761,"o":31.31,"t":"2025-05-21T04:00:00Z","v":1007727,"vw":30.707922},{"c":30.05,"h":30.57,"l":30.035,"n":13273,"o":30.32,"t":"2025-05-22T04:00:00Z","v":694656,"vw":30.143435},{"c":29.35,"h":29.96,"l":29.2,"n":19967,"o":29.64,"t":"2025-05-23T04:00:00Z","v":2005528,"vw":29.399897},{"c":29.9,"h":30.06,"l":29.305,"n":29916,"o":29.67,"t":"2025-05-27T04:00:00Z","v":2889709,"vw":29.854833},{"c":29.9,"h":30.435,"l":29.88,"n":22668,"o":30.32,"t":"2025-05-28T04:00:00Z","v":2575420,"vw":30.002708},{"c":30.25,"h":30.57,"l":29.755,"n":19578,"o":30.04,"t":"2025-05-29T04:00:00Z","v":1647177,"vw":30.308347},{"c":30.61,"h":30.92,"l":29.695,"n":21629,"o":30.25,"t":"2025-05-30T04:00:00Z","v":1753399,"vw":30.626151},{"c":31.29,"h":31.31,"l":30.25,"n":20585,"o":30.61,"t":"2025-06-02T04:00:00Z","v":1369537,"vw":31.055632},{"c":31.27,"h":31.65,"l":31.03,"n":17044,"o":31.32,"t":"2025-06-03T04:00:00Z","v":1144541,"vw":31.287658},{"c":31.54,"h":31.7,"l":31.075,"n":13829,"o":31.22,"t":"2025-06-04T04:00:00Z","v":955177,"vw":31.455224},{"c":31,"h":31.48,"l":30.92,"n":15774,"o":31.48,"t":"2025-06-05T04:00:00Z","v":1034419,"vw":31.123519},{"c":31.71,"h":31.82,"l":31.245,"n":17846,"o":31.46,"t":"2025-06-06T04:00:00Z","v":1125381,"vw":31.554926},{"c":31.14,"h":32.35,"l":31.12,"n":21692,"o":31.95,"t":"2025-06-09T04:00:00Z","v":1535375,"vw":31.330412},{"c":31.06,"h":31.515,"l":30.82,"n":16951,"o":31.09,"t":"2025-06-10T04:00:00Z","v":1002735,"vw":31.17093},{"c":31.2,"h":31.465,"l":30.875,"n":19533,"o":31.07,"t":"2025-06-11T04:00:00Z","v":1294884,"vw":31.227125},{"c":30.78,"h":31.22,"l":30.56,"n":17958,"o":31.03,"t":"2025-06-12T04:00:00Z","v":1592858,"vw":30.870834},{"c":29.83,"h":30.62,"l":29.57,"n":30532,"o":30.5,"t":"2025-06-13T04:00:00Z","v":2207105,"vw":29.937954},{"c":29.42,"h":30.25,"l":29.255,"n":25027,"o":30.17,"t":"2025-06-16T04:00:00Z","v":1791696,"vw":29.479377},{"c":29.77,"h":30.52,"l":29.63,"n":31094,"o":30.24,"t":"2025-06-17T04:00:00Z","v":2491672,"vw":29.924412},{"c":29.33,"h":29.81,"l":29.22,"n":22232,"o":29.77,"t":"2025-06-18T04:00:00Z","v":1743457,"vw":29.388503},{"c":29.09,"h":29.68,"l":28.92,"n":21329,"o":29.33,"t":"2025-06-20T04:00:00Z","v":3629028,"vw":29.124014},{"c":29.26,"h":29.355,"l":28.76,"n":24248,"o":29.24,"t":"2025-06-23T04:00:00Z","v":1484907,"vw":29.132787},{"c":29.35,"h":29.53,"l":28.76,"n":25326,"o":29.53,"t":"2025-06-24T04:00:00Z","v":1761197,"vw":29.31984},{"c":28.9,"h":29.365,"l":28.86,"n":18494,"o":29.26,"t":"2025-06-25T04:00:00Z","v":1211354,"vw":28.960534},{"c":28.83,"h":29.33,"l":28.655,"n":20837,"o":29.05,"t":"2025-06-26T04:00:00Z","v":1799974,"vw":28.855162},{"c":28.81,"h":29.125,"l":28.52,"n":20950,"o":28.88,"t":"2025-06-27T04:00:00Z","v":2935335,"vw":28.803656},{"c":28.61,"h":28.99,"l":28.5,"n":17392,"o":28.83,"t":"2025-06-30T04:00:00Z","v":1386674,"vw":28.639005},{"c":28.985,"h":30,"l":28.485,"n":25284,"o":28.54,"t":"2025-07-01T04:00:00Z","v":1890636,"vw":29.241119},{"c":29,"h":29.175,"l":28.66,"n":25267,"o":28.89,"t":"2025-07-02T04:00:00Z","v":2165021,"vw":28.996388},{"c":28.85,"h":29.225,"l":28.68,"n":14519,"o":29.08,"t":"2025-07-03T04:00:00Z","v":1122189,"vw":28.894115},{"c":29.23,"h":29.53,"l":28.665,"n":28019,"o":28.78,"t":"2025-07-07T04:00:00Z","v":2149324,"vw":29.211335},{"c":29.38,"h":29.5816,"l":29.05,"n":20343,"o":29.18,"t":"2025-07-08T04:00:00Z","v":1591627,"vw":29.389086},{"c":29.98,"h":30.03,"l":29.545,"n":22937,"o":29.66,"t":"2025-07-09T04:00:00Z","v":2037663,"vw":29.882273},{"c":30.46,"h":30.9,"l":29.89,"n":21951,"o":30.05,"t":"2025-07-10T04:00:00Z","v":1380666,"vw":30.536433},{"c":30.28,"h":30.46,"l":29.965,"n":17531,"o":30.14,"t":"2025-07-11T04:00:00Z","v":1483309,"vw":30.270857},{"c":29.69,"h":30.44,"l":29.27,"n":28448,"o":30.2,"t":"2025-07-14T04:00:00Z","v":2303692,"vw":29.749866},{"c":28.85,"h":30.06,"l":28.69,"n":21955,"o":29.94,"t":"2025-07-15T04:00:00Z","v":1404420,"vw":28.998949},{"c":29.2,"h":29.34,"l":28.85,"n":23246,"o":28.85,"t":"2025-07-16T04:00:00Z","v":1659580,"vw":29.142979},{"c":29.36,"h":29.74,"l":29.1,"n":18110,"o":29.1,"t":"2025-07-17T04:00:00Z","v":1146958,"vw":29.41427},{"c":29.22,"h":29.595,"l":29.09,"n":19846,"o":29.5,"t":"2025-07-18T04:00:00Z","v":1398214,"vw":29.295564},{"c":26.66,"h":28.98,"l":26.05,"n":76192,"o":28.98,"t":"2025-07-21T04:00:00Z","v":6031665,"vw":26.85367},{"c":27.03,"h":27.15,"l":26.35,"n":37419,"o":26.81,"t":"2025-07-22T04:00:00Z","v":2952341,"vw":26.851518},{"c":27.19,"h":27.29,"l":26.68,"n":26855,"o":27.25,"t":"2025-07-23T04:00:00Z","v":1939251,"vw":27.072649},{"c":26.53,"h":27.04,"l":26.43,"n":21487,"o":27,"t":"2025-07-24T04:00:00Z","v":1427672,"vw":26.586288},{"c":26.13,"h":26.625,"l":26.05,"n":24399,"o":26.55,"t":"2025-07-25T04:00:00Z","v":1694473,"vw":26.235558},{"c":26.15,"h":26.515,"l":26.07,"n":28696,"o":26.14,"t":"2025-07-28T04:00:00Z","v":2173085,"vw":26.261618},{"c":27,"h":27.52,"l":25.715,"n":44530,"o":27.5,"t":"2025-07-29T04:00:00Z","v":3298267,"vw":26.987922},{"c":27.93,"h":28.6701,"l":26.56,"n":64490,"o":27.4,"t":"2025-07-30T04:00:00Z","v":5149794,"vw":27.632306},{"c":26.49,"h":27.625,"l":26.35,"n":37351,"o":27.49,"t":"2025-07-31T04:00:00Z","v":2235187,"vw":26.723397},{"c":26.55,"h":26.68,"l":26.3028,"n":30437,"o":26.42,"t":"2025-08-01T04:00:00Z","v":1587001,"vw":26.548156},{"c":26.635,"h":26.79,"l":26.15,"n":18507,"o":26.58,"t":"2025-08-04T04:00:00Z","v":1281335,"vw":26.544282},{"c":26.6,"h":26.87,"l":26.2,"n":29140,"o":26.59,"t":"2025-08-05T04:00:00Z","v":1829057,"vw":26.575822},{"c":26.55,"h":26.65,"l":26.1,"n":19686,"o":26.41,"t":"2025-08-06T04:00:00Z","v":1117859,"vw":26.493333},{"c":26.595,"h":26.72,"l":26.07,"n":22290,"o":26.55,"t":"2025-08-07T04:00:00Z","v":1085742,"vw":26.441491},{"c":26.71,"h":26.87,"l":26.48,"n":20047,"o":26.62,"t":"2025-08-08T04:00:00Z","v":1371393,"vw":26.722068},{"c":26.54,"h":26.915,"l":26.48,"n":17859,"o":26.67,"t":"2025-08-11T04:00:00Z","v":1156915,"vw":26.596507},{"c":27.43,"h":27.495,"l":26.6,"n":17271,"o":26.7,"t":"2025-08-12T04:00:00Z","v":1019239,"vw":27.313411},{"c":28.63,"h":28.725,"l":27.51,"n":21013,"o":27.64,"t":"2025-08-13T04:00:00Z","v":1312363,"vw":28.46963},{"c":28.26,"h":28.61,"l":28.165,"n":17906,"o":28.28,"t":"2025-08-14T04:00:00Z","v":1007875,"vw":28.32672},{"c":29.05,"h":29.12,"l":28.38,"n":24586,"o":28.49,"t":"2025-08-15T04:00:00Z","v":1590932,"vw":28.887476},{"c":28.115,"h":29.05,"l":28.1,"n":27939,"o":28.94,"t":"2025-08-18T04:00:00Z","v":1658326,"vw":28.336768},{"c":28.85,"h":28.9,"l":28.11,"n":30765,"o":28.17,"t":"2025-08-19T04:00:00Z","v":2332769,"vw":28.563114},{"c":28.97,"h":29.1,"l":28.73,"n":16634,"o":28.98,"t":"2025-08-20T04:00:00Z","v":810323,"vw":28.949936},{"c":29.06,"h":29.28,"l":28.6,"n":15400,"o":28.78,"t":"2025-08-21T04:00:00Z","v":848295,"vw":29.04399},{"c":29.75,"h":29.96,"l":29.14,"n":20387,"o":29.26,"t":"2025-08-22T04:00:00Z","v":1386821,"vw":29.761638},{"c":29,"h":29.73,"l":28.91,"n":16577,"o":29.73,"t":"2025-08-25T04:00:00Z","v":1125077,"vw":29.166578},{"c":28.98,"h":29.25,"l":28.64,"n":16758,"o":28.95,"t":"2025-08-26T04:00:00Z","v":1235607,"vw":28.899373},{"c":29.25,"h":29.39,"l":28.84,"n":16017,"o":28.96,"t":"2025-08-27T04:00:00Z","v":1235570,"vw":29.248664},{"c":28.93,"h":29.24,"l":28.77,"n":17493,"o":29.13,"t":"2025-08-28T04:00:00Z","v":1174888,"vw":28.957237},{"c":28.97,"h":29.445,"l":28.895,"n":16293,"o":28.98,"t":"2025-08-29T04:00:00Z","v":1425653,"vw":29.038814},{"c":29.4,"h":29.75,"l":29.09,"n":20509,"o":29.11,"t":"2025-09-02T04:00:00Z","v":1365561,"vw":29.470873},{"c":30,"h":31.69,"l":29.66,"n":35339,"o":29.86,"t":"2025-09-03T04:00:00Z","v":3091795,"vw":30.442879},{"c":28.92,"h":29.89,"l":28.77,"n":24807,"o":29.88,"t":"2025-09-04T04:00:00Z","v":1974952,"vw":29.001492},{"c":29.94,"h":30.235,"l":28.7,"n":30433,"o":28.89,"t":"2025-09-05T04:00:00Z","v":2502225,"vw":29.758655},{"c":28.45,"h":28.5647,"l":25.165,"n":64506,"o":28.3,"t":"2025-09-08T04:00:00Z","v":5500054,"vw":27.819249},{"c":27.85,"h":28.65,"l":27.63,"n":39345,"o":28.56,"t":"2025-09-09T04:00:00Z","v":3692393,"vw":27.981297},{"c":26.93,"h":27.995,"l":26.7,"n":32013,"o":27.91,"t":"2025-09-10T04:00:00Z","v":2651044,"vw":26.950897},{"c":27.71,"h":27.745,"l":27.02,"n":25569,"o":27.05,"t":"2025-09-11T04:00:00Z","v":1654933,"vw":27.477047},{"c":26.97,"h":27.68,"l":26.93,"n":30010,"o":27.44,"t":"2025-09-12T04:00:00Z","v":2480907,"vw":27.209952},{"c":26.52,"h":26.925,"l":26.4,"n":26108,"o":26.91,"t":"2025-09-15T04:00:00Z","v":1960281,"vw":26.585359},{"c":27.39,"h":27.45,"l":26.5,"n":29235,"o":26.5,"t":"2025-09-16T04:00:00Z","v":2141620,"vw":27.169995},{"c":27.87,"h":28.28,"l":27.38,"n":26282,"o":27.52,"t":"2025-09-17T04:00:00Z","v":2246323,"vw":27.886663},{"c":28.55,"h":28.644,"l":28,"n":23040,"o":28.18,"t":"2025-09-18T04:00:00Z","v":1368715,"vw":28.428271},{"c":27.79,"h":28.45,"l":27.695,"n":21256,"o":28.36,"t":"2025-09-19T04:00:00Z","v":3309695,"vw":27.885814},{"c":27.63,"h":28.1618,"l":27.52,"n":22782,"o":27.87,"t":"2025-09-22T04:00:00Z","v":2002584,"vw":27.751185},{"c":27.75,"h":28.03,"l":27.465,"n":25262,"o":27.49,"t":"2025-09-23T04:00:00Z","v":1740349,"vw":27.829584},{"c":27.81,"h":28.25,"l":27.56,"n":16421,"o":27.74,"t":"2025-09-24T04:00:00Z","v":1120346,"vw":27.87849},{"c":27.13,"h":27.79,"l":26.99,"n":17175,"o":27.79,"t":"2025-09-25T04:00:00Z","v":1086540,"vw":27.25584},{"c":27.89,"h":28.55,"l":27.57,"n":29157,"o":28.2,"t":"2025-09-26T04:00:00Z","v":2340103,"vw":27.95064},{"c":29.04,"h":29.14,"l":27.6,"n":27411,"o":27.74,"t":"2025-09-29T04:00:00Z","v":2745786,"vw":28.842751},{"c":30,"h":30.17,"l":28.95,"n":29538,"o":28.95,"t":"2025-09-30T04:00:00Z","v":2299113,"vw":29.859031},{"c":30.65,"h":30.74,"l":29.85,"n":22680,"o":30.07,"t":"2025-10-01T04:00:00Z","v":1592481,"vw":30.528745},{"c":31.26,"h":31.32,"l":30.499,"n":25071,"o":30.53,"t":"2025-10-02T04:00:00Z","v":1593926,"vw":31.037769},{"c":31.06,"h":31.68,"l":30.98,"n":22632,"o":31.17,"t":"2025-10-03T04:00:00Z","v":1687516,"vw":31.182767},{"c":30.99,"h":31.3,"l":30.74,"n":23205,"o":30.87,"t":"2025-10-06T04:00:00Z","v":1619244,"vw":31.054322},{"c":30.95,"h":31.1,"l":30.7,"n":16682,"o":31.09,"t":"2025-10-07T04:00:00Z","v":1054709,"vw":30.879701},{"c":31.51,"h":31.815,"l":30.81,"n":17364,"o":31.15,"t":"2025-10-08T04:00:00Z","v":1084383,"vw":31.470914},{"c":31.38,"h":32.02,"l":31.29,"n":23482,"o":31.63,"t":"2025-10-09T04:00:00Z","v":1562728,"vw":31.52232},{"c":31.21,"h":31.52,"l":30.765,"n":25243,"o":31.38,"t":"2025-10-10T04:00:00Z","v":2759247,"vw":31.168853},{"c":32.17,"h":32.31,"l":31.25,"n":24248,"o":31.39,"t":"2025-10-13T04:00:00Z","v":1691680,"vw":32.061593},{"c":31.94,"h":32.205,"l":31.59,"n":26681,"o":32,"t":"2025-10-14T04:00:00Z","v":2977554,"vw":31.939508},{"c":32.23,"h":32.4,"l":31.42,"n":21034,"o":31.51,"t":"2025-10-15T04:00:00Z","v":1315923,"vw":32.128316},{"c":30.8,"h":32.29,"l":30.4,"n":32561,"o":32.11,"t":"2025-10-16T04:00:00Z","v":2284570,"vw":31.020136},{"c":30.26,"h":31.175,"l":30,"n":28215,"o":30.68,"t":"2025-10-17T04:00:00Z","v":2042357,"vw":30.34692},{"c":30.98,"h":31.27,"l":30.065,"n":21131,"o":30.52,"t":"2025-10-20T04:00:00Z","v":1649025,"vw":30.883494},{"c":31.45,"h":31.91,"l":30.78,"n":20973,"o":30.98,"t":"2025-10-21T04:00:00Z","v":1633444,"vw":31.495789},{"c":31.09,"h":32.02,"l":29.93,"n":49952,"o":30,"t":"2025-10-22T04:00:00Z","v":4325789,"vw":31.259186},{"c":30.04,"h":31.22,"l":29.93,"n":45167,"o":31.22,"t":"2025-10-23T04:00:00Z","v":4317116,"vw":30.178868},{"c":29.8,"h":30.507,"l":29.53,"n":23493,"o":30.3,"t":"2025-10-24T04:00:00Z","v":2079672,"vw":29.823975},{"c":29.72,"h":30.395,"l":29.45,"n":31769,"o":30.05,"t":"2025-10-27T04:00:00Z","v":2928248,"vw":29.704534},{"c":31,"h":31.48,"l":28.41,"n":54785,"o":30.25,"t":"2025-10-28T04:00:00Z","v":4965715,"vw":30.177582},{"c":31.45,"h":31.9,"l":30.66,"n":35191,"o":31,"t":"2025-10-29T04:00:00Z","v":2348215,"vw":31.462602},{"c":30.82,"h":32.13,"l":30.73,"n":33461,"o":31.29,"t":"2025-10-30T04:00:00Z","v":2269251,"vw":31.210876},{"c":30.7,"h":31,"l":30.35,"n":23835,"o":30.7,"t":"2025-10-31T04:00:00Z","v":2020726,"vw":30.663716},{"c":30.17,"h":30.69,"l":29.695,"n":32086,"o":30.34,"t":"2025-11-03T05:00:00Z","v":2452737,"vw":30.070214},{"c":30.39,"h":30.63,"l":29.77,"n":27220,"o":30,"t":"2025-11-04T05:00:00Z","v":2317234,"vw":30.261714},{"c":31.07,"h":36.3164,"l":31,"n":77249,"o":32.01,"t":"2025-11-05T05:00:00Z","v":6993235,"vw":33.227906},{"c":31.68,"h":32.49,"l":30.6591,"n":33636,"o":31.03,"t":"2025-11-06T05:00:00Z","v":2124294,"vw":31.86769},{"c":32.89,"h":32.95,"l":31.41,"n":27603,"o":31.89,"t":"2025-11-07T05:00:00Z","v":1990394,"vw":32.56098},{"c":32.65,"h":33.465,"l":32.23,"n":22440,"o":32.89,"t":"2025-11-10T05:00:00Z","v":1748670,"vw":32.576389},{"c":33.81,"h":34.455,"l":32.51,"n":29373,"o":33.08,"t":"2025-11-11T05:00:00Z","v":1888217,"vw":33.851725},{"c":31.405,"h":31.625,"l":27.49,"n":72815,"o":27.97,"t":"2025-11-12T05:00:00Z","v":8561636,"vw":30.691068},{"c":31.01,"h":31.735,"l":30.6,"n":42415,"o":30.6,"t":"2025-11-13T05:00:00Z","v":3354295,"vw":31.072132},{"c":29.04,"h":30.365,"l":28.67,"n":63413,"o":30.22,"t":"2025-11-14T05:00:00Z","v":5749552,"vw":29.267438},{"c":29.33,"h":30.27,"l":29.12,"n":37455,"o":29.36,"t":"2025-11-17T05:00:00Z","v":2869203,"vw":29.535712},{"c":29.26,"h":29.86,"l":28.84,"n":44803,"o":29.57,"t":"2025-11-18T05:00:00Z","v":3103489,"vw":29.129843},{"c":28.69,"h":29.275,"l":28.5,"n":25957,"o":29.02,"t":"2025-11-19T05:00:00Z","v":1725566,"vw":28.74106},{"c":28.19,"h":29.24,"l":28.12,"n":25972,"o":28.86,"t":"2025-11-20T05:00:00Z","v":1433066,"vw":28.38291},{"c":28.61,"h":28.87,"l":28.06,"n":29684,"o":28.1,"t":"2025-11-21T05:00:00Z","v":2039006,"vw":28.594467},{"c":28.2,"h":28.63,"l":27.895,"n":28337,"o":28.55,"t":"2025-11-24T05:00:00Z","v":2490246,"vw":28.18445},{"c":28.99,"h":29.06,"l":28.19,"n":25574,"o":28.38,"t":"2025-11-25T05:00:00Z","v":1601940,"vw":28.929731},{"c":29.72,"h":30.05,"l":28.67,"n":30730,"o":28.93,"t":"2025-11-26T05:00:00Z","v":2530324,"vw":29.679071},{"c":29.58,"h":30.23,"l":29.24,"n":15733,"o":29.85,"t":"2025-11-28T05:00:00Z","v":1120425,"vw":29.566266},{"c":28.9,"h":29.47,"l":28.85,"n":17871,"o":29.3,"t":"2025-12-01T05:00:00Z","v":1539844,"vw":29.032845},{"c":28.97,"h":29.485,"l":28.52,"n":26397,"o":29.265,"t":"2025-12-02T05:00:00Z","v":1837786,"vw":28.956717},{"c":29.53,"h":30.1,"l":28.97,"n":19694,"o":29.21,"t":"2025-12-03T05:00:00Z","v":1454539,"vw":29.625223},{"c":29.3,"h":29.66,"l":28.96,"n":23220,"o":29.53,"t":"2025-12-04T05:00:00Z","v":1376057,"vw":29.330518},{"c":29.52,"h":29.585,"l":28.97,"n":18314,"o":29.16,"t":"2025-12-05T05:00:00Z","v":1810097,"vw":29.237862},{"c":29.41,"h":29.8,"l":29.12,"n":23176,"o":29.55,"t":"2025-12-08T05:00:00Z","v":1709029,"vw":29.476465},{"c":28.44,"h":29.68,"l":28.42,"n":25092,"o":29.41,"t":"2025-12-09T05:00:00Z","v":2089000,"vw":28.939531},{"c":28.62,"h":28.77,"l":27.805,"n":25604,"o":28.52,"t":"2025-12-10T05:00:00Z","v":2209134,"vw":28.387967},{"c":29.17,"h":29.341,"l":28.555,"n":20118,"o":28.73,"t":"2025-12-11T05:00:00Z","v":1567370,"vw":29.085305},{"c":28.5,"h":29.35,"l":28.42,"n":21698,"o":29.26,"t":"2025-12-12T05:00:00Z","v":1620234,"vw":28.635861},{"c":28.17,"h":28.79,"l":28,"n":25248,"o":28.72,"t":"2025-12-15T05:00:00Z","v":1991993,"vw":28.190839},{"c":28.06,"h":28.27,"l":27.53,"n":19986,"o":28.1,"t":"2025-12-16T05:00:00Z","v":1696533,"vw":27.998947},{"c":28.04,"h":28.525,"l":27.85,"n":21471,"o":28.22,"t":"2025-12-17T05:00:00Z","v":1929936,"vw":28.10107},{"c":27.81,"h":28.5,"l":27.69,"n":19636,"o":28.23,"t":"2025-12-18T05:00:00Z","v":1502249,"vw":27.9263},{"c":28.45,"h":28.65,"l":27.82,"n":19114,"o":27.91,"t":"2025-12-19T05:00:00Z","v":4281490,"vw":28.421606},{"c":28.63,"h":28.98,"l":28.02,"n":18716,"o":28.38,"t":"2025-12-22T05:00:00Z","v":1366013,"vw":28.715357},{"c":28.49,"h":28.87,"l":28.425,"n":15429,"o":28.67,"t":"2025-12-23T05:00:00Z","v":957622,"vw":28.570819},{"c":28.52,"h":28.75,"l":28.385,"n":10811,"o":28.46,"t":"2025-12-24T05:00:00Z","v":962363,"vw":28.510187},{"c":28.49,"h":28.53,"l":28.32,"n":12417,"o":28.41,"t":"2025-12-26T05:00:00Z","v":760113,"vw":28.457347},{"c":28.01,"h":28.61,"l":27.85,"n":13495,"o":28.61,"t":"2025-12-29T05:00:00Z","v":923263,"vw":28.061391},{"c":27.81,"h":28.145,"l":27.66,"n":17325,"o":27.86,"t":"2025-12-30T05:00:00Z","v":1230944,"vw":27.800956},{"c":27.98,"h":28.17,"l":27.68,"n":15616,"o":27.95,"t":"2025-12-31T05:00:00Z","v":1206634,"vw":27.977104},{"c":28.26,"h":28.627,"l":27.56,"n":17960,"o":28.01,"t":"2026-01-02T05:00:00Z","v":1323286,"vw":28.280951},{"c":28,"h":28.32,"l":27.7,"n":20379,"o":28.09,"t":"2026-01-05T05:00:00Z","v":1626946,"vw":28.01186},{"c":28.78,"h":28.92,"l":27.5,"n":26420,"o":28.01,"t":"2026-01-06T05:00:00Z","v":2032978,"vw":28.697837},{"c":29.36,"h":29.78,"l":28.945,"n":26891,"o":29,"t":"2026-01-07T05:00:00Z","v":2299594,"vw":29.449265},{"c":29.6,"h":30.08,"l":29.06,"n":28785,"o":29.06,"t":"2026-01-08T05:00:00Z","v":2311441,"vw":29.650425},{"c":29.66,"h":30.47,"l":29.58,"n":31609,"o":29.73,"t":"2026-01-09T05:00:00Z","v":2820810,"vw":29.910956},{"c":29.62,"h":29.92,"l":29,"n":22467,"o":29.58,"t":"2026-01-12T05:00:00Z","v":1675542,"vw":29.637085},{"c":29.15,"h":29.75,"l":28.93,"n":19041,"o":29.53,"t":"2026-01-13T05:00:00Z","v":2082291,"vw":29.177723},{"c":30.62,"h":30.77,"l":29.16,"n":22907,"o":29.26,"t":"2026-01-14T05:00:00Z","v":1860765,"vw":30.178923},{"c":31.22,"h":31.96,"l":30.46,"n":30953,"o":30.51,"t":"2026-01-15T05:00:00Z","v":2897250,"vw":31.170306},{"c":31.63,"h":31.87,"l":31.15,"n":26729,"o":31.38,"t":"2026-01-16T05:00:00Z","v":2418663,"vw":31.625603},{"c":31.75,"h":32.1,"l":31.09,"n":29922,"o":31.42,"t":"2026-01-20T05:00:00Z","v":2167332,"vw":31.799065},{"c":33.85,"h":33.955,"l":31.78,"n":35680,"o":31.79,"t":"2026-01-21T05:00:00Z","v":3269244,"vw":33.346504},{"c":33.95,"h":34.67,"l":33.51,"n":33930,"o":33.85,"t":"2026-01-22T05:00:00Z","v":2755687,"vw":34.097957},{"c":33.61,"h":34.27,"l":33.165,"n":24857,"o":33.95,"t":"2026-01-23T05:00:00Z","v":3010172,"vw":33.595507},{"c":33.11,"h":33.99,"l":32.78,"n":24721,"o":33.38,"t":"2026-01-26T05:00:00Z","v":2462347,"vw":33.268082},{"c":33.52,"h":33.58,"l":32.49,"n":19158,"o":33.11,"t":"2026-01-27T05:00:00Z","v":1557693,"vw":33.190858},{"c":33.9,"h":34.4,"l":33.545,"n":22539,"o":33.92,"t":"2026-01-28T05:00:00Z","v":1727891,"vw":33.918641},{"c":34.88,"h":35.29,"l":34,"n":32523,"o":34.12,"t":"2026-01-29T05:00:00Z","v":2817294,"vw":34.867416},{"c":33.89,"h":34.96,"l":33.75,"n":25022,"o":34.58,"t":"2026-01-30T05:00:00Z","v":2388385,"vw":34.06153},{"c":34.96,"h":35.295,"l":33.43,"n":26821,"o":33.54,"t":"2026-02-02T05:00:00Z","v":1826158,"vw":34.859289},{"c":34.47,"h":35.12,"l":34.26,"n":21983,"o":34.64,"t":"2026-02-03T05:00:00Z","v":1492277,"vw":34.541061},{"c":34.13,"h":34.93,"l":34.03,"n":20013,"o":34.56,"t":"2026-02-04T05:00:00Z","v":1467426,"vw":34.256069},{"c":33.55,"h":34.73,"l":33.35,"n":21319,"o":34.1,"t":"2026-02-05T05:00:00Z","v":1572384,"vw":33.705475},{"c":34.91,"h":35.02,"l":34.11,"n":25530,"o":34.38,"t":"2026-02-06T05:00:00Z","v":1938870,"vw":34.70433},{"c":34.84,"h":34.89,"l":34.36,"n":18797,"o":34.62,"t":"2026-02-09T05:00:00Z","v":1415785,"vw":34.754463},{"c":34.72,"h":35.34,"l":34.66,"n":20048,"o":34.93,"t":"2026-02-10T05:00:00Z","v":1520346,"vw":34.900616},{"c":34.91,"h":35.15,"l":33.91,"n":15275,"o":34.89,"t":"2026-02-11T05:00:00Z","v":1352682,"vw":34.746483},{"c":33.29,"h":34.22,"l":33.0375,"n":22374,"o":33.33,"t":"2026-02-12T05:00:00Z","v":1838461,"vw":33.477044},{"c":33.16,"h":34.27,"l":33.09,"n":16404,"o":33.52,"t":"2026-02-13T05:00:00Z","v":989059,"vw":33.404246},{"c":32.9,"h":33.74,"l":32.6,"n":15384,"o":32.81,"t":"2026-02-17T05:00:00Z","v":1581953,"vw":33.092973},{"c":32.02,"h":33.03,"l":31.865,"n":19976,"o":32.87,"t":"2026-02-18T05:00:00Z","v":1568594,"vw":32.138824},{"c":32,"h":32.33,"l":31.77,"n":19585,"o":31.84,"t":"2026-02-19T05:00:00Z","v":1650208,"vw":32.042823},{"c":31.91,"h":31.99,"l":31.4035,"n":19269,"o":31.8,"t":"2026-02-20T05:00:00Z","v":1823701,"vw":31.772979},{"c":32.19,"h":32.35,"l":31.48,"n":23061,"o":31.64,"t":"2026-02-23T05:00:00Z","v":1943742,"vw":31.967651},{"c":33.39,"h":33.88,"l":32.545,"n":28120,"o":32.91,"t":"2026-02-24T05:00:00Z","v":2161440,"vw":33.479827},{"c":31.04,"h":32.78,"l":30.535,"n":50123,"o":32.5,"t":"2026-02-25T05:00:00Z","v":3899434,"vw":31.353972},{"c":30.73,"h":31.44,"l":29.81,"n":36477,"o":31.06,"t":"2026-02-26T05:00:00Z","v":2871836,"vw":30.510812},{"c":30.1,"h":30.49,"l":29.91,"n":27360,"o":30.35,"t":"2026-02-27T05:00:00Z","v":2489776,"vw":30.161955},{"c":30.25,"h":30.35,"l":29.11,"n":25615,"o":29.29,"t":"2026-03-02T05:00:00Z","v":2047340,"vw":30.096116},{"c":29.2,"h":30.34,"l":28.91,"n":31449,"o":29.76,"t":"2026-03-03T05:00:00Z","v":2708606,"vw":29.537735},{"c":29.28,"h":29.52,"l":28.86,"n":21277,"o":29.28,"t":"2026-03-04T05:00:00Z","v":1807846,"vw":29.222328},{"c":28.35,"h":29.18,"l":28.17,"n":32590,"o":29,"t":"2026-03-05T05:00:00Z","v":2233664,"vw":28.432552},{"c":28.63,"h":28.75,"l":27.42,"n":26924,"o":27.91,"t":"2026-03-06T05:00:00Z","v":1924545,"vw":28.354484},{"c":28.45,"h":28.89,"l":27.96,"n":28717,"o":28.51,"t":"2026-03-09T04:00:00Z","v":2027207,"vw":28.309262},{"c":27.74,"h":28.56,"l":27.66,"n":30696,"o":28.46,"t":"2026-03-10T04:00:00Z","v":2471550,"vw":27.976175},{"c":27.77,"h":27.79,"l":27.2,"n":21273,"o":27.58,"t":"2026-03-11T04:00:00Z","v":1638334,"vw":27.563129},{"c":27.64,"h":28.02,"l":27.03,"n":33994,"o":27.43,"t":"2026-03-12T04:00:00Z","v":2597569,"vw":27.631141},{"c":27.76,"h":28.34,"l":27.41,"n":32297,"o":27.88,"t":"2026-03-13T04:00:00Z","v":2896770,"vw":27.754328},{"c":28,"h":28.13,"l":27.54,"n":23908,"o":27.96,"t":"2026-03-16T04:00:00Z","v":1640616,"vw":27.981761},{"c":27.65,"h":28.51,"l":27.65,"n":19031,"o":28.2,"t":"2026-03-17T04:00:00Z","v":1314923,"vw":27.863615},{"c":27.2,"h":27.515,"l":27,"n":22592,"o":27.41,"t":"2026-03-18T04:00:00Z","v":1632268,"vw":27.196828},{"c":28.4,"h":28.49,"l":27,"n":30367,"o":27,"t":"2026-03-19T04:00:00Z","v":2977718,"vw":28.055787},{"c":28.15,"h":28.89,"l":27.935,"n":25177,"o":28.42,"t":"2026-03-20T04:00:00Z","v":4918329,"vw":28.167244},{"c":27.71,"h":28.74,"l":27.66,"n":30246,"o":28.48,"t":"2026-03-23T04:00:00Z","v":2320779,"vw":28.031508},{"c":28.4,"h":28.525,"l":27.311,"n":29275,"o":27.39,"t":"2026-03-24T04:00:00Z","v":2999245,"vw":28.317149},{"c":29.37,"h":29.685,"l":28.66,"n":19997,"o":28.7,"t":"2026-03-25T04:00:00Z","v":1383109,"vw":29.359154},{"c":29.92,"h":30.17,"l":29.065,"n":29058,"o":29.16,"t":"2026-03-26T04:00:00Z","v":3419149,"vw":29.898551},{"c":29.39,"h":30.05,"l":29.2,"n":24166,"o":29.9,"t":"2026-03-27T04:00:00Z","v":2073135,"vw":29.482569},{"c":30.15,"h":30.39,"l":29.145,"n":32576,"o":29.39,"t":"2026-03-30T04:00:00Z","v":2518924,"vw":30.016934},{"c":35.36,"h":36.2199,"l":32.54,"n":93640,"o":32.96,"t":"2026-03-31T04:00:00Z","v":12031814,"vw":34.867491},{"c":35.05,"h":36.48,"l":34.21,"n":53824,"o":35.81,"t":"2026-04-01T04:00:00Z","v":4768489,"vw":35.324769},{"c":34.84,"h":35.32,"l":34.31,"n":30869,"o":34.58,"t":"2026-04-02T04:00:00Z","v":2485608,"vw":34.846757},{"c":34.08,"h":34.99,"l":33.93,"n":30422,"o":34.57,"t":"2026-04-06T04:00:00Z","v":2022217,"vw":34.270276},{"c":33.02,"h":33.96,"l":32.47,"n":28042,"o":33.86,"t":"2026-04-07T04:00:00Z","v":2140444,"vw":33.009492},{"c":34.77,"h":34.79,"l":33.68,"n":37428,"o":33.735,"t":"2026-04-08T04:00:00Z","v":3228945,"vw":34.398733},{"c":34.92,"h":35.45,"l":34.44,"n":27941,"o":35,"t":"2026-04-09T04:00:00Z","v":2049880,"vw":34.920842},{"c":33.36,"h":35.515,"l":33.34,"n":30482,"o":35.19,"t":"2026-04-10T04:00:00Z","v":2036617,"vw":33.697766},{"c":33.75,"h":33.8,"l":32.76,"n":31505,"o":32.78,"t":"2026-04-13T04:00:00Z","v":2182830,"vw":33.360706},{"c":33.87,"h":34.23,"l":33.635,"n":24475,"o":33.73,"t":"2026-04-14T04:00:00Z","v":1837503,"vw":33.953567},{"c":33.22,"h":34.255,"l":32.96,"n":24735,"o":33.92,"t":"2026-04-15T04:00:00Z","v":1640425,"vw":33.247031},{"c":33.765,"h":34,"l":33.06,"n":26627,"o":33.06,"t":"2026-04-16T04:00:00Z","v":1602030,"vw":33.662396},{"c":34.53,"h":34.72,"l":34.11,"n":22461,"o":34.52,"t":"2026-04-17T04:00:00Z","v":2228891,"vw":34.502529},{"c":34.23,"h":34.87,"l":34.115,"n":19315,"o":34.49,"t":"2026-04-20T04:00:00Z","v":1124408,"vw":34.345142},{"c":33.52,"h":34.43,"l":33.46,"n":19496,"o":34.43,"t":"2026-04-21T04:00:00Z","v":1259460,"vw":33.691919},{"c":33.74,"h":33.795,"l":33.22,"n":19415,"o":33.52,"t":"2026-04-22T04:00:00Z","v":1350054,"vw":33.598563},{"c":33.91,"h":34.16,"l":33.65,"n":23398,"o":33.74,"t":"2026-04-23T04:00:00Z","v":1109427,"vw":33.89436},{"c":33.31,"h":34.33,"l":33.3,"n":15095,"o":34.03,"t":"2026-04-24T04:00:00Z","v":912644,"vw":33.436676},{"c":33.73,"h":34.29,"l":32.835,"n":23024,"o":33.31,"t":"2026-04-27T04:00:00Z","v":1746049,"vw":33.795233},{"c":34.14,"h":34.45,"l":33.72,"n":22663,"o":33.98,"t":"2026-04-28T04:00:00Z","v":1734781,"vw":34.135381},{"c":33.71,"h":34.3,"l":33.5,"n":27229,"o":33.76,"t":"2026-04-29T04:00:00Z","v":2732114,"vw":33.926109},{"c":33.71,"h":34.4,"l":33.575,"n":21121,"o":33.89,"t":"2026-04-30T04:00:00Z","v":1652359,"vw":33.764876},{"c":33.38,"h":33.9,"l":33.12,"n":20843,"o":33.42,"t":"2026-05-01T04:00:00Z","v":1193247,"vw":33.513862},{"c":34.17,"h":34.49,"l":33.2,"n":36350,"o":33.2,"t":"2026-05-04T04:00:00Z","v":2859991,"vw":33.806374},{"c":36.25,"h":36.555,"l":34.07,"n":34958,"o":35.25,"t":"2026-05-05T04:00:00Z","v":2614383,"vw":35.631561},{"c":35.32,"h":36.6,"l":34.93,"n":36671,"o":36.31,"t":"2026-05-06T04:00:00Z","v":2960770,"vw":35.47577},{"c":35.4,"h":36.3199,"l":35.25,"n":27354,"o":35.32,"t":"2026-05-07T04:00:00Z","v":2094222,"vw":35.717366},{"c":34.99,"h":35.93,"l":34.8715,"n":23937,"o":35.77,"t":"2026-05-08T04:00:00Z","v":2616461,"vw":35.244006},{"c":35.47,"h":35.9,"l":35.205,"n":22577,"o":35.22,"t":"2026-05-11T04:00:00Z","v":2323500,"vw":35.561663},{"c":38.29,"h":38.46,"l":35.51,"n":40425,"o":36,"t":"2026-05-12T04:00:00Z","v":4026762,"vw":37.491292},{"c":38.91,"h":39.56,"l":38.01,"n":36312,"o":38.5,"t":"2026-05-13T04:00:00Z","v":3250787,"vw":38.79927},{"c":38.36,"h":39.12,"l":38.205,"n":21363,"o":38.85,"t":"2026-05-14T04:00:00Z","v":1740087,"vw":38.539908},{"c":37.48,"h":38.575,"l":37.36,"n":20578,"o":38.25,"t":"2026-05-15T04:00:00Z","v":1315723,"vw":37.602616},{"c":37.19,"h":38.015,"l":36.98,"n":23392,"o":38.015,"t":"2026-05-18T04:00:00Z","v":1571944,"vw":37.3134},{"c":37,"h":37.35,"l":36.31,"n":31215,"o":37.06,"t":"2026-05-19T04:00:00Z","v":2154223,"vw":36.997352},{"c":36.98,"h":37.94,"l":36.88,"n":25424,"o":37.21,"t":"2026-05-20T04:00:00Z","v":1817907,"vw":37.186124},{"c":36.95,"h":37.5,"l":36.25,"n":22898,"o":36.64,"t":"2026-05-21T04:00:00Z","v":1692674,"vw":36.991958},{"c":36.8,"h":37.26,"l":36.58,"n":14175,"o":36.91,"t":"2026-05-22T04:00:00Z","v":907783,"vw":36.829524},{"c":37.35,"h":37.5,"l":36.49,"n":16664,"o":36.8,"t":"2026-05-26T04:00:00Z","v":1122925,"vw":37.229316},{"c":38.09,"h":38.12,"l":37.26,"n":29597,"o":37.26,"t":"2026-05-27T04:00:00Z","v":2246990,"vw":37.782561},{"c":39.94,"h":40.79,"l":37.8,"n":34809,"o":38,"t":"2026-05-28T04:00:00Z","v":2913471,"vw":40.038928},{"c":42.19,"h":42.83,"l":39.64,"n":44999,"o":40,"t":"2026-05-29T04:00:00Z","v":4269509,"vw":42.215215},{"c":42.27,"h":42.805,"l":41.365,"n":28051,"o":42.19,"t":"2026-06-01T04:00:00Z","v":2406141,"vw":42.306731},{"c":41.32,"h":41.94,"l":40.83,"n":26421,"o":41.61,"t":"2026-06-02T04:00:00Z","v":2146156,"vw":41.326139},{"c":42.76,"h":42.87,"l":40.62,"n":26363,"o":41.32,"t":"2026-06-03T04:00:00Z","v":2000519,"vw":42.538312},{"c":43.38,"h":44.57,"l":43.05,"n":29611,"o":43.05,"t":"2026-06-04T04:00:00Z","v":2307314,"vw":43.788446},{"c":42.8,"h":43.69,"l":42.55,"n":19909,"o":43.38,"t":"2026-06-05T04:00:00Z","v":1312056,"vw":42.947759},{"c":42.45,"h":43.78,"l":42.1907,"n":18464,"o":42.77,"t":"2026-06-08T04:00:00Z","v":1292191,"vw":42.877498},{"c":44.29,"h":44.93,"l":43.03,"n":31896,"o":43.35,"t":"2026-06-09T04:00:00Z","v":2532376,"vw":44.001648},{"c":43.84,"h":45.38,"l":43.79,"n":23055,"o":44.37,"t":"2026-06-10T04:00:00Z","v":1659710,"vw":44.335149},{"c":44.92,"h":45.76,"l":44.02,"n":24414,"o":44.09,"t":"2026-06-11T04:00:00Z","v":2261241,"vw":44.931079},{"c":44.28,"h":45.71,"l":44.22,"n":23409,"o":45.1,"t":"2026-06-12T04:00:00Z","v":1523275,"vw":44.687687},{"c":44.36,"h":44.41,"l":43.34,"n":24941,"o":43.87,"t":"2026-06-15T04:00:00Z","v":1822202,"vw":43.96713},{"c":44.09,"h":44.755,"l":43.43,"n":19549,"o":44.58,"t":"2026-06-16T04:00:00Z","v":1421104,"vw":43.914579},{"c":44.51,"h":45.405,"l":44.03,"n":21595,"o":44.185,"t":"2026-06-17T04:00:00Z","v":1417859,"vw":44.717882},{"c":44.99,"h":45.76,"l":43.98,"n":27503,"o":45.25,"t":"2026-06-18T04:00:00Z","v":7751468,"vw":44.960042},{"c":46.02,"h":46.63,"l":45.005,"n":28400,"o":45.4,"t":"2026-06-22T04:00:00Z","v":3227518,"vw":45.975373},{"c":48.07,"h":48.315,"l":45.47,"n":32970,"o":46,"t":"2026-06-23T04:00:00Z","v":2451998,"vw":47.688806},{"c":50.45,"h":51.73,"l":48.875,"n":38201,"o":48.94,"t":"2026-06-24T04:00:00Z","v":3726761,"vw":50.856782},{"c":52.83,"h":53.688,"l":50.01,"n":37932,"o":50.7,"t":"2026-06-25T04:00:00Z","v":3249776,"vw":52.347668},{"c":55.08,"h":55.275,"l":52.385,"n":37971,"o":52.87,"t":"2026-06-26T04:00:00Z","v":7563694,"vw":54.882054},{"c":52.53,"h":54.45,"l":52.23,"n":37465,"o":53.94,"t":"2026-06-29T04:00:00Z","v":2940961,"vw":52.892001},{"c":52.395,"h":53.35,"l":51.845,"n":33749,"o":52.78,"t":"2026-06-30T04:00:00Z","v":2958501,"vw":52.456125},{"c":51.72,"h":52.6999,"l":50.96,"n":24535,"o":52.33,"t":"2026-07-01T04:00:00Z","v":1638417,"vw":51.506835},{"c":54.58,"h":54.69,"l":51.72,"n":25774,"o":52.5,"t":"2026-07-02T04:00:00Z","v":1653977,"vw":53.789437},{"c":55.14,"h":55.368,"l":53.41,"n":27305,"o":54.03,"t":"2026-07-06T04:00:00Z","v":1747308,"vw":54.634604},{"c":55.22,"h":55.67,"l":53.63,"n":25140,"o":55.37,"t":"2026-07-07T04:00:00Z","v":1719363,"vw":55.074496},{"c":54.29,"h":54.69,"l":53.68,"n":23028,"o":54.37,"t":"2026-07-08T04:00:00Z","v":1706062,"vw":54.254009},{"c":53.78,"h":54.9,"l":53.36,"n":20958,"o":54.46,"t":"2026-07-09T04:00:00Z","v":1630588,"vw":53.843465},{"c":51.94,"h":53.375,"l":51.86,"n":26652,"o":53.36,"t":"2026-07-10T04:00:00Z","v":1691512,"vw":52.189143},{"c":51.87,"h":52,"l":50.54,"n":25127,"o":51.07,"t":"2026-07-13T04:00:00Z","v":1583896,"vw":51.562924},{"c":51.6,"h":52.165,"l":50.66,"n":24205,"o":51.98,"t":"2026-07-14T04:00:00Z","v":1776665,"vw":51.286713},{"c":51.98,"h":52.195,"l":50.4855,"n":23651,"o":51.64,"t":"2026-07-15T04:00:00Z","v":1556300,"vw":51.776496},{"c":51.94,"h":53.515,"l":51.55,"n":20660,"o":51.77,"t":"2026-07-16T04:00:00Z","v":1843722,"vw":52.591452},{"c":52.72,"h":52.785,"l":50.94,"n":20380,"o":51.06,"t":"2026-07-17T04:00:00Z","v":1713679,"vw":52.45056},{"c":51.72,"h":53.24,"l":51.7,"n":15991,"o":52.96,"t":"2026-07-20T04:00:00Z","v":941871,"vw":52.000537},{"c":52.85,"h":53.04,"l":51.2501,"n":17455,"o":51.58,"t":"2026-07-21T04:00:00Z","v":1179238,"vw":52.591416},{"c":52.58,"h":53.27,"l":52.35,"n":21637,"o":52.55,"t":"2026-07-22T04:00:00Z","v":1837087,"vw":52.701201},{"c":52.97,"h":53.54,"l":51.685,"n":22482,"o":52.13,"t":"2026-07-23T04:00:00Z","v":1488284,"vw":52.962567},{"c":52.89,"h":53.875,"l":52.48,"n":17953,"o":53.38,"t":"2026-07-24T04:00:00Z","v":1288531,"vw":53.022075},{"c":52.73,"h":53.845,"l":52.48,"n":21990,"o":52.874,"t":"2026-07-27T04:00:00Z","v":1402853,"vw":52.842037},{"c":50.5,"h":52.51,"l":49.33,"n":34829,"o":50.425,"t":"2026-07-28T04:00:00Z","v":2875157,"vw":50.584765},{"c":48.34,"h":50.715,"l":47.66,"n":47687,"o":50.5,"t":"2026-07-29T04:00:00Z","v":4149671,"vw":48.567137},{"c":50.03,"h":50.335,"l":47.71,"n":22804,"o":47.85,"t":"2026-07-30T04:00:00Z","v":2303267,"vw":49.543464},{"c":48.99,"h":49.83,"l":48.52,"n":22931,"o":49.63,"t":"2026-07-31T04:00:00Z","v":1622509,"vw":49.019751},{"c":49.53,"h":50.705,"l":48.19,"n":22089,"o":48.58,"t":"2026-08-03T04:00:00Z","v":1834923,"vw":49.801376},{"c":49.67,"h":50.355,"l":49.0001,"n":21197,"o":49.73,"t":"2026-08-04T04:00:00Z","v":1429269,"vw":49.581751},{"c":49.61,"h":50.85,"l":49.23,"n":21765,"o":50.2,"t":"2026-08-05T04:00:00Z","v":1706803,"vw":49.819111},{"c":48.37,"h":50.3999,"l":48.21,"n":19804,"o":49.61,"t":"2026-08-06T04:00:00Z","v":1569109,"vw":48.526548},{"c":49.17,"h":49.9,"l":48.67,"n":15494,"o":49.05,"t":"2026-08-07T04:00:00Z","v":1110996,"vw":49.144538},{"c":49.4,"h":49.81,"l":48.39,"n":15957,"o":48.39,"t":"2026-08-10T04:00:00Z","v":1511298,"vw":49.189447},{"c":49.21,"h":50.135,"l":48.97,"n":17620,"o":49.92,"t":"2026-08-11T04:00:00Z","v":1373518,"vw":49.364928},{"c":50.28,"h":50.53,"l":48.5,"n":15828,"o":49.22,"t":"2026-08-12T04:00:00Z","v":1315341,"vw":50.125858},{"c":49.45,"h":51.66,"l":49.2104,"n":18624,"o":51.66,"t":"2026-08-13T04:00:00Z","v":1546660,"vw":49.568615},{"c":49.06,"h":50.02,"l":48.65,"n":17278,"o":49.37,"t":"2026-08-14T04:00:00Z","v":1267801,"vw":49.187547},{"c":49.85,"h":50.0762,"l":48.62,"n":14827,"o":48.895,"t":"2026-08-17T04:00:00Z","v":764074,"vw":49.80016},{"c":49.48,"h":50.42,"l":49.46,"n":14070,"o":50.1,"t":"2026-08-18T04:00:00Z","v":970895,"vw":49.669752},{"c":50.18,"h":51.29,"l":50.0796,"n":21406,"o":51.26,"t":"2026-08-19T04:00:00Z","v":1544250,"vw":50.457673},{"c":48.02,"h":49.8618,"l":47.93,"n":18601,"o":49.37,"t":"2026-08-20T04:00:00Z","v":1634416,"vw":48.387157},{"c":48.33,"h":48.67,"l":47.33,"n":15328,"o":48.05,"t":"2026-08-21T04:00:00Z","v":939668,"vw":48.346642},{"c":48.87,"h":49.03,"l":47.64,"n":17629,"o":48.05,"t":"2026-08-24T04:00:00Z","v":1296695,"vw":48.673829},{"c":49.21,"h":49.58,"l":48.87,"n":12388,"o":48.935,"t":"2026-08-25T04:00:00Z","v":1127479,"vw":49.208407},{"c":49.16,"h":49.35,"l":48.46,"n":12308,"o":49.23,"t":"2026-08-26T04:00:00Z","v":660898,"vw":49.121938},{"c":48.9,"h":49.33,"l":48.1,"n":19350,"o":48.72,"t":"2026-08-27T04:00:00Z","v":2119306,"vw":48.708307},{"c":47.41,"h":48.82,"l":47.2501,"n":17588,"o":48.82,"t":"2026-08-28T04:00:00Z","v":1429087,"vw":47.646884},{"c":46.99,"h":47.56,"l":46.46,"n":16995,"o":47.25,"t":"2026-08-31T04:00:00Z","v":1440923,"vw":46.996858},{"c":47.2,"h":47.335,"l":46.65,"n":15773,"o":47,"t":"2026-09-01T04:00:00Z","v":1350515,"vw":47.109116},{"c":47.72,"h":48.735,"l":46.68,"n":17638,"o":47.7,"t":"2026-09-02T04:00:00Z","v":1565273,"vw":47.587556},{"c":46.88,"h":48.29,"l":46.71,"n":15159,"o":48.01,"t":"2026-09-03T04:00:00Z","v":973837,"vw":47.025214},{"c":46.1,"h":46.93,"l":45.8,"n":16203,"o":46.14,"t":"2026-09-04T04:00:00Z","v":1063596,"vw":46.269342},{"c":45.49,"h":46.53,"l":44.63,"n":20980,"o":45.2,"t":"2026-09-08T04:00:00Z","v":1352775,"vw":45.849732},{"c":45.4,"h":45.605,"l":44.72,"n":18864,"o":45.24,"t":"2026-09-09T04:00:00Z","v":1442433,"vw":45.346786},{"c":46.11,"h":46.11,"l":44.75,"n":17611,"o":44.98,"t":"2026-09-10T04:00:00Z","v":1193749,"vw":45.842434},{"c":45.97,"h":46.75,"l":45.73,"n":18668,"o":46.75,"t":"2026-09-11T04:00:00Z","v":1282383,"vw":45.970907},{"c":45.83,"h":46.6,"l":45.66,"n":21684,"o":46.6,"t":"2026-09-14T04:00:00Z","v":2029029,"vw":45.860924},{"c":46.03,"h":46.14,"l":44.63,"n":22509,"o":45.73,"t":"2026-09-15T04:00:00Z","v":2151199,"vw":45.47557},{"c":46.07,"h":47.26,"l":45.785,"n":25849,"o":46.64,"t":"2026-09-16T04:00:00Z","v":1853268,"vw":46.118511},{"c":46.71,"h":47.397,"l":46.41,"n":19377,"o":47.1,"t":"2026-09-17T04:00:00Z","v":1422281,"vw":46.783571},{"c":43.39,"h":46.53,"l":43.27,"n":31332,"o":46.51,"t":"2026-09-18T04:00:00Z","v":6933379,"vw":43.779899},{"c":44.18,"h":44.79,"l":43.11,"n":36742,"o":44.27,"t":"2026-09-21T04:00:00Z","v":3730143,"vw":44.015225},{"c":43.29,"h":44.53,"l":43.08,"n":28538,"o":44.39,"t":"2026-09-22T04:00:00Z","v":2305318,"vw":43.722124},{"c":42.13,"h":43.62,"l":41.23,"n":28874,"o":43.2,"t":"2026-09-23T04:00:00Z","v":2472444,"vw":42.043949},{"c":40.79,"h":42.55,"l":40.59,"n":32475,"o":42.55,"t":"2026-09-24T04:00:00Z","v":2839897,"vw":40.987187},{"c":40.85,"h":41.12,"l":40.49,"n":27877,"o":40.94,"t":"2026-09-25T04:00:00Z","v":2581354,"vw":40.803244},{"c":40.15,"h":40.97,"l":40.04,"n":26431,"o":40.71,"t":"2026-09-28T04:00:00Z","v":2353308,"vw":40.324212},{"c":40.8,"h":40.9,"l":39.84,"n":27086,"o":39.84,"t":"2026-09-29T04:00:00Z","v":2686844,"vw":40.566764},{"c":40.52,"h":40.94,"l":39.915,"n":20373,"o":40.94,"t":"2026-09-30T04:00:00Z","v":2527237,"vw":40.550751},{"c":40.54,"h":41.41,"l":39.9857,"n":27436,"o":40,"t":"2026-10-01T04:00:00Z","v":2626391,"vw":40.668438},{"c":41.75,"h":41.96,"l":40.32,"n":24976,"o":41.03,"t":"2026-10-02T04:00:00Z","v":2423490,"vw":41.637946},{"c":42.76,"h":43.22,"l":41.67,"n":28256,"o":42.07,"t":"2026-10-05T04:00:00Z","v":3125322,"vw":42.755341},{"c":41.65,"h":42.71,"l":41.24,"n":20193,"o":42.64,"t":"2026-10-06T04:00:00Z","v":1545992,"vw":41.775131},{"c":41.445,"h":42.06,"l":41.165,"n":16579,"o":41.28,"t":"2026-10-07T04:00:00Z","v":1815969,"vw":41.579682},{"c":40.11,"h":41.26,"l":39.105,"n":26352,"o":41.1,"t":"2026-10-08T04:00:00Z","v":3251080,"vw":40.084585},{"c":40.61,"h":40.87,"l":39.99,"n":18003,"o":40.18,"t":"2026-10-09T04:00:00Z","v":1627002,"vw":40.573424},{"c":40.26,"h":40.87,"l":40,"n":18745,"o":40.67,"t":"2026-10-12T04:00:00Z","v":2240592,"vw":40.33928},{"c":39.73,"h":40.35,"l":39.67,"n":16086,"o":40.26,"t":"2026-10-13T04:00:00Z","v":1068317,"vw":39.87353},{"c":39.08,"h":40.65,"l":38.98,"n":21825,"o":39.59,"t":"2026-10-14T04:00:00Z","v":1551205,"vw":39.413973},{"c":40.1,"h":40.74,"l":39.42,"n":22311,"o":39.74,"t":"2026-10-15T04:00:00Z","v":1976675,"vw":40.146093},{"c":41.22,"h":41.57,"l":39.71,"n":28479,"o":40.18,"t":"2026-10-16T04:00:00Z","v":3408335,"vw":40.958329},{"c":42.97,"h":43.64,"l":41.35,"n":31345,"o":41.46,"t":"2026-10-19T04:00:00Z","v":2793294,"vw":42.834942},{"c":44.11,"h":45.2,"l":43.205,"n":26011,"o":43.38,"t":"2026-10-20T04:00:00Z","v":2201668,"vw":44.290362},{"c":43.48,"h":44.58,"l":43.44,"n":22133,"o":44.12,"t":"2026-10-21T04:00:00Z","v":1808315,"vw":43.77797},{"c":44.18,"h":44.69,"l":43,"n":22654,"o":44,"t":"2026-10-22T04:00:00Z","v":1834009,"vw":44.266339}],"volatilityBars":[{"c":43.45,"h":43.45,"l":43.45,"n":22,"o":43.45,"t":"2026-09-21T10:30:00Z","v":375,"vw":43.45},{"c":45,"h":47.19,"l":43.74,"n":109,"o":43.75,"t":"2026-09-21T11:00:00Z","v":8128,"vw":45.015844},{"c":47,"h":47,"l":45.88,"n":51,"o":45.88,"t":"2026-09-21T11:15:00Z","v":5859,"vw":46.648178},{"c":47,"h":47,"l":46.5,"n":41,"o":47,"t":"2026-09-21T11:30:00Z","v":9200,"vw":46.678647},{"c":47,"h":47.04,"l":47,"n":11,"o":47.04,"t":"2026-09-21T11:45:00Z","v":585,"vw":47.02},{"c":46.22,"h":47.1,"l":46.22,"n":189,"o":47.1,"t":"2026-09-21T12:30:00Z","v":17013,"vw":46.486344},{"c":46.26,"h":46.29,"l":46.22,"n":17,"o":46.2371,"t":"2026-09-21T12:45:00Z","v":2535,"vw":46.25953},{"c":45.3,"h":46.27,"l":44.95,"n":62,"o":46.27,"t":"2026-09-21T13:00:00Z","v":8636,"vw":45.423966},{"c":44.27,"h":46.06,"l":44.27,"n":194,"o":45.85,"t":"2026-09-21T13:15:00Z","v":24370,"vw":45.596977},{"c":43.505,"h":44.79,"l":43.11,"n":2023,"o":44.27,"t":"2026-09-21T13:30:00Z","v":280826,"vw":43.694728},{"c":44.165,"h":44.325,"l":43.4101,"n":1108,"o":43.51,"t":"2026-09-21T13:45:00Z","v":126148,"vw":43.770721},{"c":43.845,"h":44.16,"l":43.62,"n":1793,"o":44.16,"t":"2026-09-21T14:00:00Z","v":231143,"vw":43.800877},{"c":43.635,"h":43.93,"l":43.55,"n":953,"o":43.88,"t":"2026-09-21T14:15:00Z","v":80827,"vw":43.747627},{"c":43.77,"h":43.845,"l":43.61,"n":843,"o":43.66,"t":"2026-09-21T14:30:00Z","v":70478,"vw":43.695431},{"c":43.71,"h":43.94,"l":43.64,"n":861,"o":43.77,"t":"2026-09-21T14:45:00Z","v":102812,"vw":43.754717},{"c":43.705,"h":43.72,"l":43.58,"n":1108,"o":43.71,"t":"2026-09-21T15:00:00Z","v":121054,"vw":43.652948},{"c":43.79,"h":43.87,"l":43.68,"n":892,"o":43.705,"t":"2026-09-21T15:15:00Z","v":78512,"vw":43.764985},{"c":44.185,"h":44.19,"l":43.77,"n":1394,"o":43.8,"t":"2026-09-21T15:30:00Z","v":110034,"vw":43.971012},{"c":44.4,"h":44.4,"l":44.145,"n":884,"o":44.19,"t":"2026-09-21T15:45:00Z","v":39370,"vw":44.269187},{"c":44.475,"h":44.49,"l":44.275,"n":995,"o":44.38,"t":"2026-09-21T16:00:00Z","v":59453,"vw":44.382377},{"c":44.155,"h":44.74,"l":44.15,"n":1135,"o":44.5,"t":"2026-09-21T16:15:00Z","v":84758,"vw":44.522988},{"c":44.075,"h":44.31,"l":44.05,"n":724,"o":44.16,"t":"2026-09-21T16:30:00Z","v":50690,"vw":44.176105},{"c":43.95,"h":44.06,"l":43.86,"n":1337,"o":44.025,"t":"2026-09-21T16:45:00Z","v":113412,"vw":43.959252},{"c":43.915,"h":44,"l":43.85,"n":746,"o":43.95,"t":"2026-09-21T17:00:00Z","v":38324,"vw":43.926996},{"c":43.985,"h":43.99,"l":43.88,"n":869,"o":43.915,"t":"2026-09-21T17:15:00Z","v":45906,"vw":43.93892},{"c":43.82,"h":44.03,"l":43.75,"n":995,"o":43.975,"t":"2026-09-21T17:30:00Z","v":66445,"vw":43.920511},{"c":43.87,"h":43.87,"l":43.74,"n":964,"o":43.815,"t":"2026-09-21T17:45:00Z","v":64056,"vw":43.822719},{"c":43.95,"h":43.99,"l":43.725,"n":1165,"o":43.86,"t":"2026-09-21T18:00:00Z","v":177690,"vw":43.803722},{"c":44.345,"h":44.345,"l":43.9575,"n":885,"o":43.99,"t":"2026-09-21T18:15:00Z","v":104127,"vw":44.172825},{"c":44.27,"h":44.44,"l":44.18,"n":998,"o":44.33,"t":"2026-09-21T18:30:00Z","v":58366,"vw":44.310475},{"c":44.45,"h":44.49,"l":44.19,"n":1594,"o":44.27,"t":"2026-09-21T18:45:00Z","v":124475,"vw":44.333974},{"c":44.325,"h":44.51,"l":44.29,"n":1176,"o":44.45,"t":"2026-09-21T19:00:00Z","v":72273,"vw":44.386313},{"c":44.01,"h":44.44,"l":43.995,"n":1505,"o":44.325,"t":"2026-09-21T19:15:00Z","v":120074,"vw":44.257247},{"c":44.3,"h":44.31,"l":44.01,"n":1824,"o":44.01,"t":"2026-09-21T19:30:00Z","v":137632,"vw":44.093877},{"c":44.16,"h":44.38,"l":44.12,"n":6965,"o":44.3,"t":"2026-09-21T19:45:00Z","v":540501,"vw":44.241355},{"c":44.18,"h":44.18,"l":44.18,"n":41,"o":44.18,"t":"2026-09-21T20:00:00Z","v":377385,"vw":44.18},{"c":43.4,"h":44,"l":43.4,"n":13,"o":44,"t":"2026-09-21T23:45:00Z","v":809,"vw":43.645018},{"c":44.2,"h":44.2,"l":44.2,"n":3,"o":44.2,"t":"2026-09-22T12:45:00Z","v":377,"vw":44.2},{"c":44.43,"h":44.43,"l":44.43,"n":2,"o":44.43,"t":"2026-09-22T13:15:00Z","v":102,"vw":44.43},{"c":44.257,"h":44.4075,"l":44.075,"n":272,"o":44.39,"t":"2026-09-22T13:30:00Z","v":27479,"vw":44.331321},{"c":44.24,"h":44.53,"l":43.94,"n":921,"o":44.252,"t":"2026-09-22T13:45:00Z","v":86020,"vw":44.190106},{"c":43.72,"h":44.375,"l":43.72,"n":791,"o":44.24,"t":"2026-09-22T14:00:00Z","v":57814,"vw":44.123544},{"c":43.66,"h":43.75,"l":43.38,"n":857,"o":43.68,"t":"2026-09-22T14:15:00Z","v":81697,"vw":43.506167},{"c":43.795,"h":43.86,"l":43.62,"n":889,"o":43.68,"t":"2026-09-22T14:30:00Z","v":78823,"vw":43.771679},{"c":44.015,"h":44.05,"l":43.76,"n":907,"o":43.795,"t":"2026-09-22T14:45:00Z","v":48942,"vw":43.842789},{"c":44.07,"h":44.13,"l":44.02,"n":944,"o":44.06,"t":"2026-09-22T15:00:00Z","v":57313,"vw":44.08785},{"c":44.29,"h":44.325,"l":44.04,"n":775,"o":44.1,"t":"2026-09-22T15:15:00Z","v":26354,"vw":44.16956},{"c":44.35,"h":44.42,"l":44.21,"n":1038,"o":44.315,"t":"2026-09-22T15:30:00Z","v":115727,"vw":44.304257},{"c":44.12,"h":44.35,"l":44.12,"n":697,"o":44.33,"t":"2026-09-22T15:45:00Z","v":64474,"vw":44.256391},{"c":44.11,"h":44.18,"l":44.07,"n":547,"o":44.125,"t":"2026-09-22T16:00:00Z","v":20128,"vw":44.132278},{"c":44.1,"h":44.215,"l":44.07,"n":527,"o":44.1,"t":"2026-09-22T16:15:00Z","v":18613,"vw":44.147579},{"c":44.13,"h":44.15,"l":44.08,"n":522,"o":44.11,"t":"2026-09-22T16:30:00Z","v":18358,"vw":44.111236},{"c":44.16,"h":44.17,"l":44.09,"n":543,"o":44.125,"t":"2026-09-22T16:45:00Z","v":16014,"vw":44.134727},{"c":44.255,"h":44.29,"l":44.145,"n":558,"o":44.15,"t":"2026-09-22T17:00:00Z","v":17542,"vw":44.226753},{"c":44.14,"h":44.25,"l":44.14,"n":403,"o":44.24,"t":"2026-09-22T17:15:00Z","v":10123,"vw":44.195252},{"c":44.12,"h":44.18,"l":44.085,"n":650,"o":44.16,"t":"2026-09-22T17:30:00Z","v":22519,"vw":44.126327},{"c":44.13,"h":44.13,"l":44.01,"n":704,"o":44.09,"t":"2026-09-22T17:45:00Z","v":25610,"vw":44.079507},{"c":43.98,"h":44.12,"l":43.98,"n":695,"o":44.12,"t":"2026-09-22T18:00:00Z","v":32237,"vw":44.028479},{"c":44.18,"h":44.27,"l":43.935,"n":1051,"o":44.01,"t":"2026-09-22T18:15:00Z","v":70557,"vw":44.061496},{"c":44.21,"h":44.29,"l":44.16,"n":646,"o":44.16,"t":"2026-09-22T18:30:00Z","v":34991,"vw":44.221728},{"c":44.39,"h":44.435,"l":44.16,"n":917,"o":44.19,"t":"2026-09-22T18:45:00Z","v":53392,"vw":44.287172},{"c":44.415,"h":44.51,"l":44.35,"n":1240,"o":44.39,"t":"2026-09-22T19:00:00Z","v":62567,"vw":44.429541},{"c":44.0075,"h":44.44,"l":43.92,"n":2119,"o":44.415,"t":"2026-09-22T19:15:00Z","v":153497,"vw":44.105356},{"c":43.3,"h":44.0075,"l":43.17,"n":2538,"o":44.0075,"t":"2026-09-22T19:30:00Z","v":196099,"vw":43.68046},{"c":43.28,"h":43.38,"l":43.08,"n":6261,"o":43.305,"t":"2026-09-22T19:45:00Z","v":544687,"vw":43.22088},{"c":43.29,"h":43.29,"l":43.29,"n":36,"o":43.29,"t":"2026-09-22T20:00:00Z","v":334387,"vw":43.29},{"c":43.01,"h":43.62,"l":43.01,"n":591,"o":43.2,"t":"2026-09-23T13:30:00Z","v":47318,"vw":43.318087},{"c":42.8,"h":43.22,"l":42.73,"n":690,"o":43.07,"t":"2026-09-23T13:45:00Z","v":59707,"vw":42.982394},{"c":42.845,"h":43.07,"l":42.75,"n":975,"o":42.79,"t":"2026-09-23T14:00:00Z","v":98560,"vw":42.920514},{"c":42.55,"h":42.87,"l":42.48,"n":649,"o":42.8525,"t":"2026-09-23T14:15:00Z","v":50512,"vw":42.695785},{"c":42.51,"h":42.67,"l":42.33,"n":978,"o":42.63,"t":"2026-09-23T14:30:00Z","v":54275,"vw":42.506864},{"c":42.3075,"h":42.515,"l":42.23,"n":1025,"o":42.5,"t":"2026-09-23T14:45:00Z","v":52792,"vw":42.375291},{"c":42.36,"h":42.425,"l":42.23,"n":743,"o":42.3,"t":"2026-09-23T15:00:00Z","v":35993,"vw":42.342369},{"c":42.285,"h":42.47,"l":42.26,"n":677,"o":42.36,"t":"2026-09-23T15:15:00Z","v":34004,"vw":42.362994},{"c":42.04,"h":42.285,"l":42.01,"n":741,"o":42.285,"t":"2026-09-23T15:30:00Z","v":40045,"vw":42.143839},{"c":41.725,"h":42.05,"l":41.71,"n":1102,"o":42.04,"t":"2026-09-23T15:45:00Z","v":72022,"vw":41.864659},{"c":41.775,"h":41.82,"l":41.6,"n":889,"o":41.74,"t":"2026-09-23T16:00:00Z","v":61513,"vw":41.752883},{"c":41.61,"h":41.83,"l":41.51,"n":1297,"o":41.775,"t":"2026-09-23T16:15:00Z","v":114121,"vw":41.650756},{"c":41.43,"h":41.58,"l":41.43,"n":978,"o":41.56,"t":"2026-09-23T16:30:00Z","v":59868,"vw":41.48256},{"c":41.31,"h":41.49,"l":41.3,"n":1065,"o":41.43,"t":"2026-09-23T16:45:00Z","v":58570,"vw":41.416257},{"c":41.3,"h":41.35,"l":41.235,"n":1102,"o":41.29,"t":"2026-09-23T17:00:00Z","v":63111,"vw":41.29163},{"c":41.47,"h":41.51,"l":41.23,"n":1264,"o":41.305,"t":"2026-09-23T17:15:00Z","v":125413,"vw":41.335278},{"c":41.5,"h":41.535,"l":41.355,"n":1052,"o":41.42,"t":"2026-09-23T17:30:00Z","v":62711,"vw":41.470765},{"c":41.54,"h":41.585,"l":41.46,"n":942,"o":41.52,"t":"2026-09-23T17:45:00Z","v":51769,"vw":41.522595},{"c":41.54,"h":41.555,"l":41.32,"n":852,"o":41.545,"t":"2026-09-23T18:00:00Z","v":47232,"vw":41.46111},{"c":41.88,"h":41.95,"l":41.535,"n":1414,"o":41.545,"t":"2026-09-23T18:15:00Z","v":98802,"vw":41.745585},{"c":41.915,"h":41.98,"l":41.795,"n":1030,"o":41.88,"t":"2026-09-23T18:30:00Z","v":64542,"vw":41.91388},{"c":41.985,"h":42.01,"l":41.83,"n":909,"o":41.915,"t":"2026-09-23T18:45:00Z","v":55444,"vw":41.929501},{"c":42.165,"h":42.18,"l":41.96,"n":1050,"o":41.97,"t":"2026-09-23T19:00:00Z","v":63828,"vw":42.079241},{"c":42.195,"h":42.28,"l":42.12,"n":1031,"o":42.16,"t":"2026-09-23T19:15:00Z","v":58497,"vw":42.219491},{"c":42.2,"h":42.31,"l":42.1,"n":1762,"o":42.195,"t":"2026-09-23T19:30:00Z","v":166463,"vw":42.167165},{"c":42.11,"h":42.22,"l":41.92,"n":3965,"o":42.2,"t":"2026-09-23T19:45:00Z","v":337091,"vw":42.088691},{"c":42.13,"h":42.13,"l":42.13,"n":54,"o":42.13,"t":"2026-09-23T20:00:00Z","v":385958,"vw":42.13},{"c":42.1,"h":42.55,"l":41.75,"n":45,"o":42.55,"t":"2026-09-24T10:15:00Z","v":3952,"vw":42.292361},{"c":41.8,"h":42.2,"l":41.8,"n":44,"o":42.2,"t":"2026-09-24T11:00:00Z","v":2368,"vw":41.991852},{"c":41.6,"h":42.55,"l":41.36,"n":488,"o":42.55,"t":"2026-09-24T13:30:00Z","v":47017,"vw":41.616005},{"c":41.55,"h":41.89,"l":41.51,"n":728,"o":41.72,"t":"2026-09-24T13:45:00Z","v":43375,"vw":41.650543},{"c":41.83,"h":41.86,"l":41.495,"n":946,"o":41.54,"t":"2026-09-24T14:00:00Z","v":97833,"vw":41.745801},{"c":41.82,"h":41.855,"l":41.68,"n":641,"o":41.855,"t":"2026-09-24T14:15:00Z","v":41938,"vw":41.776002},{"c":41.445,"h":41.83,"l":41.42,"n":598,"o":41.805,"t":"2026-09-24T14:30:00Z","v":47203,"vw":41.598355},{"c":41.635,"h":41.635,"l":41.4,"n":474,"o":41.445,"t":"2026-09-24T14:45:00Z","v":32472,"vw":41.519087},{"c":41.495,"h":41.645,"l":41.47,"n":706,"o":41.645,"t":"2026-09-24T15:00:00Z","v":52173,"vw":41.544236},{"c":41.225,"h":41.5,"l":41.225,"n":512,"o":41.47,"t":"2026-09-24T15:15:00Z","v":25538,"vw":41.360147},{"c":40.86,"h":41.28,"l":40.85,"n":944,"o":41.24,"t":"2026-09-24T15:30:00Z","v":70126,"vw":41.015116},{"c":40.875,"h":40.995,"l":40.805,"n":1157,"o":40.8675,"t":"2026-09-24T15:45:00Z","v":90477,"vw":40.89748},{"c":40.725,"h":40.885,"l":40.66,"n":1188,"o":40.88,"t":"2026-09-24T16:00:00Z","v":79662,"vw":40.745261},{"c":41.1,"h":41.135,"l":40.69,"n":1573,"o":40.74,"t":"2026-09-24T16:15:00Z","v":138167,"vw":40.933885},{"c":41.16,"h":41.39,"l":41.08,"n":1172,"o":41.08,"t":"2026-09-24T16:30:00Z","v":78221,"vw":41.257557},{"c":41.025,"h":41.16,"l":40.99,"n":549,"o":41.15,"t":"2026-09-24T16:45:00Z","v":27437,"vw":41.077556},{"c":41.04,"h":41.105,"l":40.97,"n":633,"o":41,"t":"2026-09-24T17:00:00Z","v":31054,"vw":41.024084},{"c":40.815,"h":41.015,"l":40.8,"n":624,"o":41.015,"t":"2026-09-24T17:15:00Z","v":25719,"vw":40.871453},{"c":40.855,"h":40.88,"l":40.7,"n":801,"o":40.815,"t":"2026-09-24T17:30:00Z","v":44829,"vw":40.795736},{"c":40.885,"h":40.95,"l":40.78,"n":813,"o":40.855,"t":"2026-09-24T17:45:00Z","v":47118,"vw":40.881508},{"c":40.7,"h":40.91,"l":40.63,"n":1133,"o":40.91,"t":"2026-09-24T18:00:00Z","v":60662,"vw":40.801348},{"c":40.84,"h":40.93,"l":40.6501,"n":1302,"o":40.69,"t":"2026-09-24T18:15:00Z","v":93701,"vw":40.759805},{"c":41.245,"h":41.25,"l":40.83,"n":1402,"o":40.83,"t":"2026-09-24T18:30:00Z","v":110521,"vw":41.085439},{"c":41.02,"h":41.29,"l":40.9975,"n":1301,"o":41.245,"t":"2026-09-24T18:45:00Z","v":80143,"vw":41.180721},{"c":40.65,"h":41.03,"l":40.63,"n":1550,"o":41.02,"t":"2026-09-24T19:00:00Z","v":120454,"vw":40.79168},{"c":41.015,"h":41.015,"l":40.59,"n":2219,"o":40.65,"t":"2026-09-24T19:15:00Z","v":195002,"vw":40.794523},{"c":40.995,"h":41.09,"l":40.94,"n":2490,"o":41.015,"t":"2026-09-24T19:30:00Z","v":181189,"vw":41.016026},{"c":40.78,"h":41.02,"l":40.78,"n":6180,"o":40.995,"t":"2026-09-24T19:45:00Z","v":515206,"vw":40.848129},{"c":40.79,"h":40.79,"l":40.79,"n":39,"o":40.79,"t":"2026-09-24T20:00:00Z","v":452332,"vw":40.79},{"c":41,"h":41,"l":41,"n":6,"o":41,"t":"2026-09-25T09:00:00Z","v":105,"vw":41},{"c":40.91,"h":40.91,"l":40.7,"n":29,"o":40.7,"t":"2026-09-25T11:00:00Z","v":2512,"vw":40.782635},{"c":41,"h":41,"l":40.75,"n":23,"o":40.75,"t":"2026-09-25T12:00:00Z","v":3085,"vw":40.782986},{"c":40.96,"h":40.96,"l":40.96,"n":5,"o":40.96,"t":"2026-09-25T12:30:00Z","v":319,"vw":40.96},{"c":40.86,"h":40.86,"l":40.86,"n":7,"o":40.86,"t":"2026-09-25T13:00:00Z","v":488,"vw":40.86},{"c":40.91,"h":40.91,"l":40.91,"n":9,"o":40.91,"t":"2026-09-25T13:15:00Z","v":589,"vw":40.91},{"c":40.95,"h":41.12,"l":40.615,"n":1079,"o":40.94,"t":"2026-09-25T13:30:00Z","v":131694,"vw":40.868246},{"c":40.855,"h":41,"l":40.8,"n":635,"o":40.9,"t":"2026-09-25T13:45:00Z","v":33395,"vw":40.890311},{"c":41.02,"h":41.08,"l":40.82,"n":1380,"o":40.855,"t":"2026-09-25T14:00:00Z","v":109826,"vw":40.950267},{"c":40.7,"h":41.06,"l":40.49,"n":2029,"o":41.06,"t":"2026-09-25T14:15:00Z","v":196254,"vw":40.7652},{"c":40.82,"h":40.85,"l":40.65,"n":671,"o":40.67,"t":"2026-09-25T14:30:00Z","v":41731,"vw":40.710307},{"c":40.72,"h":40.85,"l":40.69,"n":852,"o":40.82,"t":"2026-09-25T14:45:00Z","v":39127,"vw":40.749479},{"c":40.76,"h":40.83,"l":40.7,"n":596,"o":40.7275,"t":"2026-09-25T15:00:00Z","v":34548,"vw":40.764984},{"c":40.7,"h":40.81,"l":40.66,"n":789,"o":40.76,"t":"2026-09-25T15:15:00Z","v":64253,"vw":40.711821},{"c":40.605,"h":40.75,"l":40.58,"n":716,"o":40.7,"t":"2026-09-25T15:30:00Z","v":38752,"vw":40.6339},{"c":40.6,"h":40.62,"l":40.51,"n":585,"o":40.59,"t":"2026-09-25T15:45:00Z","v":25126,"vw":40.569827},{"c":40.585,"h":40.745,"l":40.585,"n":817,"o":40.59,"t":"2026-09-25T16:00:00Z","v":32685,"vw":40.675821},{"c":40.745,"h":40.745,"l":40.565,"n":627,"o":40.595,"t":"2026-09-25T16:15:00Z","v":19439,"vw":40.648872},{"c":40.77,"h":40.825,"l":40.605,"n":924,"o":40.75,"t":"2026-09-25T16:30:00Z","v":70950,"vw":40.671401},{"c":40.705,"h":40.765,"l":40.63,"n":612,"o":40.74,"t":"2026-09-25T16:45:00Z","v":37660,"vw":40.672095},{"c":40.66,"h":40.71,"l":40.64,"n":410,"o":40.705,"t":"2026-09-25T17:00:00Z","v":23832,"vw":40.663036},{"c":40.645,"h":40.66,"l":40.58,"n":560,"o":40.65,"t":"2026-09-25T17:15:00Z","v":31930,"vw":40.629283},{"c":40.75,"h":40.795,"l":40.64,"n":594,"o":40.65,"t":"2026-09-25T17:30:00Z","v":34213,"vw":40.722389},{"c":40.67,"h":40.79,"l":40.6,"n":1020,"o":40.74,"t":"2026-09-25T17:45:00Z","v":73377,"vw":40.730949},{"c":40.71,"h":40.71,"l":40.6,"n":714,"o":40.66,"t":"2026-09-25T18:00:00Z","v":37997,"vw":40.645203},{"c":40.72,"h":40.72,"l":40.61,"n":885,"o":40.71,"t":"2026-09-25T18:15:00Z","v":55482,"vw":40.664791},{"c":40.73,"h":40.75,"l":40.69,"n":695,"o":40.725,"t":"2026-09-25T18:30:00Z","v":40976,"vw":40.712433},{"c":40.815,"h":40.82,"l":40.71,"n":1084,"o":40.72,"t":"2026-09-25T18:45:00Z","v":102059,"vw":40.770156},{"c":40.865,"h":40.975,"l":40.775,"n":1380,"o":40.815,"t":"2026-09-25T19:00:00Z","v":112668,"vw":40.850972},{"c":40.805,"h":40.91,"l":40.77,"n":936,"o":40.87,"t":"2026-09-25T19:15:00Z","v":56812,"vw":40.825349},{"c":40.885,"h":40.9,"l":40.76,"n":1580,"o":40.805,"t":"2026-09-25T19:30:00Z","v":121836,"vw":40.818777},{"c":40.85,"h":41.09,"l":40.83,"n":5227,"o":40.885,"t":"2026-09-25T19:45:00Z","v":395939,"vw":40.889909},{"c":40.85,"h":40.85,"l":40.85,"n":42,"o":40.85,"t":"2026-09-25T20:00:00Z","v":308432,"vw":40.85},{"c":40.8,"h":40.9,"l":40.8,"n":7,"o":40.9,"t":"2026-09-28T11:00:00Z","v":205,"vw":40.85},{"c":40.83,"h":40.83,"l":40.83,"n":1,"o":40.83,"t":"2026-09-28T12:00:00Z","v":400,"vw":40.83},{"c":40.79,"h":40.79,"l":40.79,"n":1,"o":40.79,"t":"2026-09-28T12:45:00Z","v":133,"vw":40.79},{"c":40.46,"h":40.84,"l":40.28,"n":338,"o":40.71,"t":"2026-09-28T13:30:00Z","v":38185,"vw":40.600287},{"c":40.26,"h":40.45,"l":40.19,"n":499,"o":40.45,"t":"2026-09-28T13:45:00Z","v":33474,"vw":40.293088},{"c":40.06,"h":40.24,"l":40.04,"n":978,"o":40.24,"t":"2026-09-28T14:00:00Z","v":102656,"vw":40.125375},{"c":40.4,"h":40.4,"l":40.08,"n":646,"o":40.08,"t":"2026-09-28T14:15:00Z","v":32309,"vw":40.144693},{"c":40.15,"h":40.39,"l":40.12,"n":894,"o":40.38,"t":"2026-09-28T14:30:00Z","v":44802,"vw":40.238664},{"c":40.25,"h":40.31,"l":40.155,"n":955,"o":40.16,"t":"2026-09-28T14:45:00Z","v":73597,"vw":40.193626},{"c":40.23,"h":40.33,"l":40.16,"n":1054,"o":40.24,"t":"2026-09-28T15:00:00Z","v":80757,"vw":40.211821},{"c":40.15,"h":40.255,"l":40.13,"n":792,"o":40.235,"t":"2026-09-28T15:15:00Z","v":38944,"vw":40.192978},{"c":40.17,"h":40.225,"l":40.13,"n":676,"o":40.16,"t":"2026-09-28T15:30:00Z","v":32319,"vw":40.177195},{"c":40.275,"h":40.3,"l":40.15,"n":952,"o":40.16,"t":"2026-09-28T15:45:00Z","v":71864,"vw":40.235179},{"c":40.18,"h":40.3,"l":40.17,"n":791,"o":40.275,"t":"2026-09-28T16:00:00Z","v":44454,"vw":40.265095},{"c":40.25,"h":40.3,"l":40.16,"n":879,"o":40.18,"t":"2026-09-28T16:15:00Z","v":63874,"vw":40.206318},{"c":40.385,"h":40.45,"l":40.25,"n":655,"o":40.27,"t":"2026-09-28T16:30:00Z","v":33248,"vw":40.351421},{"c":40.765,"h":40.765,"l":40.38,"n":898,"o":40.385,"t":"2026-09-28T16:45:00Z","v":71874,"vw":40.516146},{"c":40.92,"h":40.92,"l":40.64,"n":1106,"o":40.75,"t":"2026-09-28T17:00:00Z","v":89608,"vw":40.745937},{"c":40.78,"h":40.97,"l":40.755,"n":676,"o":40.92,"t":"2026-09-28T17:15:00Z","v":41841,"vw":40.824667},{"c":40.63,"h":40.78,"l":40.62,"n":847,"o":40.77,"t":"2026-09-28T17:30:00Z","v":59303,"vw":40.710113},{"c":40.71,"h":40.71,"l":40.6,"n":744,"o":40.63,"t":"2026-09-28T17:45:00Z","v":36748,"vw":40.639248},{"c":40.595,"h":40.7,"l":40.54,"n":828,"o":40.7,"t":"2026-09-28T18:00:00Z","v":45214,"vw":40.606367},{"c":40.6299,"h":40.675,"l":40.57,"n":577,"o":40.6,"t":"2026-09-28T18:15:00Z","v":27505,"vw":40.625031},{"c":40.625,"h":40.65,"l":40.56,"n":785,"o":40.61,"t":"2026-09-28T18:30:00Z","v":37750,"vw":40.60609},{"c":40.57,"h":40.69,"l":40.56,"n":890,"o":40.62,"t":"2026-09-28T18:45:00Z","v":39605,"vw":40.613603},{"c":40.56,"h":40.58,"l":40.46,"n":1064,"o":40.56,"t":"2026-09-28T19:00:00Z","v":54754,"vw":40.528291},{"c":40.5,"h":40.63,"l":40.44,"n":979,"o":40.56,"t":"2026-09-28T19:15:00Z","v":55477,"vw":40.540242},{"c":40.38,"h":40.4963,"l":40.345,"n":1545,"o":40.4963,"t":"2026-09-28T19:30:00Z","v":102821,"vw":40.408158},{"c":40.09,"h":40.37,"l":40.07,"n":4991,"o":40.37,"t":"2026-09-28T19:45:00Z","v":354002,"vw":40.186894},{"c":40.15,"h":40.15,"l":40.15,"n":39,"o":40.15,"t":"2026-09-28T20:00:00Z","v":367447,"vw":40.15},{"c":39.9,"h":40.09,"l":39.9,"n":4,"o":40.01,"t":"2026-09-28T20:30:00Z","v":2118,"vw":39.915892},{"c":39.95,"h":39.95,"l":39.66,"n":6,"o":39.66,"t":"2026-09-29T13:15:00Z","v":580,"vw":39.858805},{"c":39.99,"h":40.8,"l":39.84,"n":646,"o":39.84,"t":"2026-09-29T13:30:00Z","v":198146,"vw":40.416791},{"c":40.2,"h":40.265,"l":39.96,"n":1198,"o":40.01,"t":"2026-09-29T13:45:00Z","v":91575,"vw":40.117332},{"c":40.665,"h":40.67,"l":40.17,"n":1102,"o":40.17,"t":"2026-09-29T14:00:00Z","v":82933,"vw":40.370677},{"c":40.62,"h":40.865,"l":40.545,"n":721,"o":40.66,"t":"2026-09-29T14:15:00Z","v":50529,"vw":40.742131},{"c":40.745,"h":40.845,"l":40.61,"n":810,"o":40.61,"t":"2026-09-29T14:30:00Z","v":52765,"vw":40.759116},{"c":40.66,"h":40.755,"l":40.59,"n":846,"o":40.745,"t":"2026-09-29T14:45:00Z","v":70246,"vw":40.707228},{"c":40.67,"h":40.79,"l":40.545,"n":898,"o":40.67,"t":"2026-09-29T15:00:00Z","v":57839,"vw":40.628615},{"c":40.565,"h":40.685,"l":40.51,"n":1209,"o":40.67,"t":"2026-09-29T15:15:00Z","v":94048,"vw":40.575511},{"c":40.51,"h":40.59,"l":40.46,"n":801,"o":40.59,"t":"2026-09-29T15:30:00Z","v":57559,"vw":40.535537},{"c":40.535,"h":40.56,"l":40.34,"n":626,"o":40.51,"t":"2026-09-29T15:45:00Z","v":67177,"vw":40.443916},{"c":40.715,"h":40.81,"l":40.56,"n":751,"o":40.56,"t":"2026-09-29T16:00:00Z","v":79740,"vw":40.704052},{"c":40.525,"h":40.775,"l":40.45,"n":600,"o":40.72,"t":"2026-09-29T16:15:00Z","v":24477,"vw":40.659577},{"c":40.44,"h":40.505,"l":40.19,"n":1185,"o":40.49,"t":"2026-09-29T16:30:00Z","v":167314,"vw":40.255609},{"c":40.53,"h":40.605,"l":40.4,"n":407,"o":40.44,"t":"2026-09-29T16:45:00Z","v":24761,"vw":40.497068},{"c":40.26,"h":40.56,"l":40.26,"n":804,"o":40.55,"t":"2026-09-29T17:00:00Z","v":43042,"vw":40.414904},{"c":40.25,"h":40.28,"l":40.09,"n":748,"o":40.28,"t":"2026-09-29T17:15:00Z","v":41743,"vw":40.180482},{"c":40.365,"h":40.46,"l":40.19,"n":1031,"o":40.25,"t":"2026-09-29T17:30:00Z","v":124113,"vw":40.325765},{"c":40.65,"h":40.72,"l":40.35,"n":1094,"o":40.35,"t":"2026-09-29T17:45:00Z","v":196391,"vw":40.588257},{"c":40.79,"h":40.81,"l":40.655,"n":766,"o":40.675,"t":"2026-09-29T18:00:00Z","v":38497,"vw":40.744936},{"c":40.9,"h":40.9,"l":40.72,"n":800,"o":40.8,"t":"2026-09-29T18:15:00Z","v":50557,"vw":40.782723},{"c":40.69,"h":40.88,"l":40.595,"n":981,"o":40.865,"t":"2026-09-29T18:30:00Z","v":65023,"vw":40.737318},{"c":40.44,"h":40.665,"l":40.43,"n":721,"o":40.665,"t":"2026-09-29T18:45:00Z","v":35268,"vw":40.553189},{"c":40.46,"h":40.5,"l":40.39,"n":820,"o":40.44,"t":"2026-09-29T19:00:00Z","v":42771,"vw":40.44525},{"c":40.515,"h":40.6,"l":40.45,"n":924,"o":40.465,"t":"2026-09-29T19:15:00Z","v":55979,"vw":40.528176},{"c":40.67,"h":40.69,"l":40.5,"n":1556,"o":40.515,"t":"2026-09-29T19:30:00Z","v":114998,"vw":40.625017},{"c":40.82,"h":40.84,"l":40.56,"n":4923,"o":40.68,"t":"2026-09-29T19:45:00Z","v":415292,"vw":40.708036},{"c":40.8,"h":40.8,"l":40.8,"n":39,"o":40.8,"t":"2026-09-29T20:00:00Z","v":307113,"vw":40.8},{"c":40.75,"h":41.05,"l":40.75,"n":16,"o":41.05,"t":"2026-09-30T11:00:00Z","v":1408,"vw":40.842857},{"c":40.91,"h":40.91,"l":40.7,"n":12,"o":40.7,"t":"2026-09-30T12:00:00Z","v":1318,"vw":40.737744},{"c":40.96,"h":40.96,"l":40.96,"n":2,"o":40.96,"t":"2026-09-30T13:15:00Z","v":103,"vw":40.96},{"c":40.01,"h":40.94,"l":39.915,"n":660,"o":40.94,"t":"2026-09-30T13:30:00Z","v":67256,"vw":40.436947},{"c":40.07,"h":40.22,"l":39.98,"n":516,"o":39.99,"t":"2026-09-30T13:45:00Z","v":28968,"vw":40.099162},{"c":40.28,"h":40.32,"l":40.01,"n":876,"o":40.0808,"t":"2026-09-30T14:00:00Z","v":49597,"vw":40.209963},{"c":40.3955,"h":40.55,"l":40.2,"n":712,"o":40.285,"t":"2026-09-30T14:15:00Z","v":49566,"vw":40.404833},{"c":40.48,"h":40.545,"l":40.32,"n":490,"o":40.36,"t":"2026-09-30T14:30:00Z","v":29975,"vw":40.408077},{"c":40.65,"h":40.695,"l":40.475,"n":539,"o":40.5,"t":"2026-09-30T14:45:00Z","v":39056,"vw":40.618698},{"c":40.85,"h":40.88,"l":40.63,"n":449,"o":40.635,"t":"2026-09-30T15:00:00Z","v":21834,"vw":40.745115},{"c":40.82,"h":40.85,"l":40.705,"n":374,"o":40.84,"t":"2026-09-30T15:15:00Z","v":15870,"vw":40.766277},{"c":40.68,"h":40.895,"l":40.6,"n":440,"o":40.84,"t":"2026-09-30T15:30:00Z","v":19507,"vw":40.759967},{"c":40.72,"h":40.735,"l":40.57,"n":497,"o":40.68,"t":"2026-09-30T15:45:00Z","v":17740,"vw":40.641855},{"c":40.55,"h":40.69,"l":40.55,"n":347,"o":40.69,"t":"2026-09-30T16:00:00Z","v":12191,"vw":40.620517},{"c":40.6,"h":40.63,"l":40.48,"n":327,"o":40.545,"t":"2026-09-30T16:15:00Z","v":12593,"vw":40.533208},{"c":40.54,"h":40.615,"l":40.49,"n":406,"o":40.615,"t":"2026-09-30T16:30:00Z","v":19538,"vw":40.530403},{"c":40.56,"h":40.56,"l":40.43,"n":821,"o":40.53,"t":"2026-09-30T16:45:00Z","v":64482,"vw":40.497675},{"c":40.65,"h":40.68,"l":40.54,"n":483,"o":40.54,"t":"2026-09-30T17:00:00Z","v":16767,"vw":40.611499},{"c":40.505,"h":40.66,"l":40.47,"n":610,"o":40.65,"t":"2026-09-30T17:15:00Z","v":40073,"vw":40.533216},{"c":40.69,"h":40.765,"l":40.505,"n":442,"o":40.505,"t":"2026-09-30T17:30:00Z","v":22742,"vw":40.659151},{"c":40.65,"h":40.69,"l":40.61,"n":399,"o":40.675,"t":"2026-09-30T17:45:00Z","v":17484,"vw":40.633202},{"c":40.635,"h":40.665,"l":40.575,"n":448,"o":40.64,"t":"2026-09-30T18:00:00Z","v":19315,"vw":40.632954},{"c":40.685,"h":40.695,"l":40.62,"n":510,"o":40.635,"t":"2026-09-30T18:15:00Z","v":21907,"vw":40.66667},{"c":40.77,"h":40.785,"l":40.69,"n":817,"o":40.695,"t":"2026-09-30T18:30:00Z","v":44302,"vw":40.738091},{"c":40.82,"h":40.84,"l":40.62,"n":967,"o":40.755,"t":"2026-09-30T18:45:00Z","v":52121,"vw":40.701381},{"c":40.692,"h":40.85,"l":40.63,"n":806,"o":40.85,"t":"2026-09-30T19:00:00Z","v":47067,"vw":40.696972},{"c":40.795,"h":40.815,"l":40.69,"n":971,"o":40.695,"t":"2026-09-30T19:15:00Z","v":52940,"vw":40.764077},{"c":40.65,"h":40.85,"l":40.615,"n":1233,"o":40.795,"t":"2026-09-30T19:30:00Z","v":84950,"vw":40.738946},{"c":40.52,"h":40.695,"l":40.48,"n":4623,"o":40.655,"t":"2026-09-30T19:45:00Z","v":421975,"vw":40.584342},{"c":40.52,"h":40.52,"l":40.52,"n":39,"o":40.52,"t":"2026-09-30T20:00:00Z","v":760310,"vw":40.52},{"c":40.35,"h":40.4,"l":40.35,"n":13,"o":40.35,"t":"2026-10-01T11:00:00Z","v":1606,"vw":40.353125},{"c":40.75,"h":40.75,"l":40.75,"n":4,"o":40.75,"t":"2026-10-01T12:00:00Z","v":202,"vw":40.75},{"c":40.02,"h":40.06,"l":40.02,"n":26,"o":40.02,"t":"2026-10-01T13:15:00Z","v":1811,"vw":40.051338},{"c":40.86,"h":41.19,"l":39.9857,"n":576,"o":40,"t":"2026-10-01T13:30:00Z","v":59511,"vw":40.46413},{"c":40.85,"h":40.86,"l":40.515,"n":611,"o":40.83,"t":"2026-10-01T13:45:00Z","v":66662,"vw":40.707417},{"c":41.21,"h":41.32,"l":40.8,"n":739,"o":40.82,"t":"2026-10-01T14:00:00Z","v":40463,"vw":40.988065},{"c":40.96,"h":41.41,"l":40.925,"n":697,"o":41.21,"t":"2026-10-01T14:15:00Z","v":60511,"vw":41.166885},{"c":40.625,"h":40.97,"l":40.565,"n":838,"o":40.925,"t":"2026-10-01T14:30:00Z","v":56738,"vw":40.734194},{"c":40.93,"h":40.94,"l":40.565,"n":971,"o":40.58,"t":"2026-10-01T14:45:00Z","v":51247,"vw":40.767078},{"c":41.035,"h":41.085,"l":40.9,"n":818,"o":40.93,"t":"2026-10-01T15:00:00Z","v":46037,"vw":40.986918},{"c":40.855,"h":41.06,"l":40.85,"n":626,"o":41.01,"t":"2026-10-01T15:15:00Z","v":29520,"vw":40.988107},{"c":40.96,"h":41.09,"l":40.835,"n":1023,"o":40.85,"t":"2026-10-01T15:30:00Z","v":53310,"vw":40.973838},{"c":40.91,"h":40.98,"l":40.89,"n":684,"o":40.955,"t":"2026-10-01T15:45:00Z","v":31110,"vw":40.937277},{"c":40.9,"h":41.045,"l":40.86,"n":882,"o":40.92,"t":"2026-10-01T16:00:00Z","v":47801,"vw":40.95187},{"c":41.14,"h":41.14,"l":40.86,"n":908,"o":40.86,"t":"2026-10-01T16:15:00Z","v":44468,"vw":41.006992},{"c":41.035,"h":41.225,"l":41.035,"n":775,"o":41.15,"t":"2026-10-01T16:30:00Z","v":34092,"vw":41.162547},{"c":40.77,"h":41.15,"l":40.77,"n":619,"o":41.06,"t":"2026-10-01T16:45:00Z","v":29410,"vw":40.958253},{"c":40.71,"h":40.82,"l":40.68,"n":744,"o":40.76,"t":"2026-10-01T17:00:00Z","v":32404,"vw":40.766735},{"c":40.73,"h":40.785,"l":40.7,"n":642,"o":40.705,"t":"2026-10-01T17:15:00Z","v":26610,"vw":40.745216},{"c":40.68,"h":40.82,"l":40.57,"n":979,"o":40.75,"t":"2026-10-01T17:30:00Z","v":43821,"vw":40.730824},{"c":40.445,"h":40.685,"l":40.42,"n":877,"o":40.68,"t":"2026-10-01T17:45:00Z","v":42200,"vw":40.551385},{"c":40.42,"h":40.475,"l":40.33,"n":811,"o":40.46,"t":"2026-10-01T18:00:00Z","v":40440,"vw":40.407163},{"c":40.655,"h":40.67,"l":40.415,"n":1007,"o":40.42,"t":"2026-10-01T18:15:00Z","v":63097,"vw":40.567783},{"c":40.785,"h":40.91,"l":40.63,"n":1442,"o":40.655,"t":"2026-10-01T18:30:00Z","v":94657,"vw":40.768813},{"c":40.635,"h":40.785,"l":40.55,"n":1237,"o":40.785,"t":"2026-10-01T18:45:00Z","v":75294,"vw":40.666913},{"c":40.59,"h":40.635,"l":40.48,"n":1102,"o":40.635,"t":"2026-10-01T19:00:00Z","v":65324,"vw":40.564736},{"c":40.46,"h":40.68,"l":40.46,"n":1017,"o":40.57,"t":"2026-10-01T19:15:00Z","v":61524,"vw":40.611961},{"c":40.83,"h":40.84,"l":40.48,"n":1359,"o":40.48,"t":"2026-10-01T19:30:00Z","v":84934,"vw":40.705209},{"c":40.57,"h":40.88,"l":40.47,"n":5165,"o":40.835,"t":"2026-10-01T19:45:00Z","v":363245,"vw":40.601126},{"c":40.54,"h":40.54,"l":40.54,"n":34,"o":40.54,"t":"2026-10-01T20:00:00Z","v":630033,"vw":40.54},{"c":40.13,"h":40.13,"l":40.13,"n":1,"o":40.13,"t":"2026-10-01T22:30:00Z","v":600,"vw":40.13},{"c":41,"h":41,"l":41,"n":3,"o":41,"t":"2026-10-02T12:30:00Z","v":609,"vw":41},{"c":41.49,"h":41.49,"l":41,"n":20,"o":41.33,"t":"2026-10-02T13:15:00Z","v":1183,"vw":41.204263},{"c":41.13,"h":41.305,"l":40.32,"n":768,"o":41.03,"t":"2026-10-02T13:30:00Z","v":87392,"vw":40.980277},{"c":41.3825,"h":41.4739,"l":41.09,"n":861,"o":41.1,"t":"2026-10-02T13:45:00Z","v":50780,"vw":41.25628},{"c":41.55,"h":41.6,"l":41.12,"n":1319,"o":41.405,"t":"2026-10-02T14:00:00Z","v":119799,"vw":41.353788},{"c":41.515,"h":41.6075,"l":41.375,"n":939,"o":41.495,"t":"2026-10-02T14:15:00Z","v":58657,"vw":41.474646},{"c":41.615,"h":41.685,"l":41.38,"n":1108,"o":41.5,"t":"2026-10-02T14:30:00Z","v":84993,"vw":41.492992},{"c":41.6172,"h":41.72,"l":41.53,"n":711,"o":41.58,"t":"2026-10-02T14:45:00Z","v":62709,"vw":41.628955},{"c":41.535,"h":41.75,"l":41.51,"n":864,"o":41.6,"t":"2026-10-02T15:00:00Z","v":52858,"vw":41.589839},{"c":41.595,"h":41.645,"l":41.5,"n":668,"o":41.545,"t":"2026-10-02T15:15:00Z","v":33670,"vw":41.560803},{"c":41.64,"h":41.765,"l":41.61,"n":677,"o":41.61,"t":"2026-10-02T15:30:00Z","v":31716,"vw":41.672145},{"c":41.67,"h":41.75,"l":41.63,"n":664,"o":41.63,"t":"2026-10-02T15:45:00Z","v":32193,"vw":41.695784},{"c":41.56,"h":41.72,"l":41.45,"n":709,"o":41.67,"t":"2026-10-02T16:00:00Z","v":34534,"vw":41.550297},{"c":41.545,"h":41.62,"l":41.49,"n":902,"o":41.525,"t":"2026-10-02T16:15:00Z","v":51935,"vw":41.563334},{"c":41.595,"h":41.72,"l":41.57,"n":465,"o":41.58,"t":"2026-10-02T16:30:00Z","v":24200,"vw":41.65224},{"c":41.56,"h":41.63,"l":41.53,"n":626,"o":41.595,"t":"2026-10-02T16:45:00Z","v":32358,"vw":41.578804},{"c":41.66,"h":41.66,"l":41.56,"n":456,"o":41.57,"t":"2026-10-02T17:00:00Z","v":18451,"vw":41.609249},{"c":41.55,"h":41.67,"l":41.53,"n":757,"o":41.63,"t":"2026-10-02T17:15:00Z","v":49624,"vw":41.589151},{"c":41.64,"h":41.66,"l":41.545,"n":466,"o":41.56,"t":"2026-10-02T17:30:00Z","v":18148,"vw":41.609853},{"c":41.66,"h":41.68,"l":41.59,"n":412,"o":41.64,"t":"2026-10-02T17:45:00Z","v":15396,"vw":41.629073},{"c":41.65,"h":41.76,"l":41.56,"n":813,"o":41.68,"t":"2026-10-02T18:00:00Z","v":50954,"vw":41.673297},{"c":41.535,"h":41.73,"l":41.5,"n":1192,"o":41.67,"t":"2026-10-02T18:15:00Z","v":91720,"vw":41.595537},{"c":41.68,"h":41.68,"l":41.54,"n":976,"o":41.54,"t":"2026-10-02T18:30:00Z","v":54212,"vw":41.600851},{"c":41.8,"h":41.81,"l":41.68,"n":661,"o":41.695,"t":"2026-10-02T18:45:00Z","v":27740,"vw":41.745191},{"c":41.79,"h":41.865,"l":41.78,"n":893,"o":41.78,"t":"2026-10-02T19:00:00Z","v":42278,"vw":41.819635},{"c":41.89,"h":41.92,"l":41.77,"n":1139,"o":41.8,"t":"2026-10-02T19:15:00Z","v":56313,"vw":41.842914},{"c":41.925,"h":41.96,"l":41.875,"n":1499,"o":41.9,"t":"2026-10-02T19:30:00Z","v":77018,"vw":41.922808},{"c":41.765,"h":41.95,"l":41.69,"n":3593,"o":41.915,"t":"2026-10-02T19:45:00Z","v":238118,"vw":41.769258},{"c":41.75,"h":41.75,"l":41.75,"n":57,"o":41.75,"t":"2026-10-02T20:00:00Z","v":733902,"vw":41.75},{"c":41.9,"h":42,"l":41.7,"n":49,"o":41.96,"t":"2026-10-05T11:00:00Z","v":8577,"vw":41.895998},{"c":41.75,"h":41.77,"l":41.7,"n":8,"o":41.7,"t":"2026-10-05T12:00:00Z","v":579,"vw":41.748249},{"c":41.85,"h":41.85,"l":41.85,"n":19,"o":41.85,"t":"2026-10-05T12:15:00Z","v":1072,"vw":41.85},{"c":41.5,"h":41.8,"l":41.5,"n":9,"o":41.8,"t":"2026-10-05T13:15:00Z","v":1479,"vw":41.666395},{"c":41.845,"h":42.19,"l":41.76,"n":283,"o":42.07,"t":"2026-10-05T13:30:00Z","v":28093,"vw":42.02266},{"c":42.5,"h":42.56,"l":41.67,"n":697,"o":41.76,"t":"2026-10-05T13:45:00Z","v":44957,"vw":42.079148},{"c":42.47,"h":42.82,"l":42.42,"n":995,"o":42.5,"t":"2026-10-05T14:00:00Z","v":104029,"vw":42.552684},{"c":42.66,"h":42.66,"l":42.29,"n":940,"o":42.44,"t":"2026-10-05T14:15:00Z","v":113302,"vw":42.421559},{"c":42.4137,"h":42.7,"l":42.32,"n":1063,"o":42.66,"t":"2026-10-05T14:30:00Z","v":134415,"vw":42.509432},{"c":42.46,"h":42.53,"l":42.26,"n":1027,"o":42.4,"t":"2026-10-05T14:45:00Z","v":168151,"vw":42.425007},{"c":42.39,"h":42.49,"l":42.1901,"n":543,"o":42.395,"t":"2026-10-05T15:00:00Z","v":36847,"vw":42.411614},{"c":42.56,"h":42.56,"l":42.36,"n":702,"o":42.4,"t":"2026-10-05T15:15:00Z","v":36840,"vw":42.474755},{"c":42.43,"h":42.64,"l":42.39,"n":623,"o":42.53,"t":"2026-10-05T15:30:00Z","v":34891,"vw":42.50875},{"c":42.85,"h":43,"l":42.435,"n":1191,"o":42.435,"t":"2026-10-05T15:45:00Z","v":99147,"vw":42.767428},{"c":42.813,"h":42.845,"l":42.74,"n":497,"o":42.795,"t":"2026-10-05T16:00:00Z","v":22785,"vw":42.802961},{"c":42.825,"h":42.915,"l":42.73,"n":543,"o":42.78,"t":"2026-10-05T16:15:00Z","v":41287,"vw":42.825951},{"c":42.8,"h":42.85,"l":42.77,"n":421,"o":42.825,"t":"2026-10-05T16:30:00Z","v":16590,"vw":42.799656},{"c":42.76,"h":42.85,"l":42.76,"n":595,"o":42.805,"t":"2026-10-05T16:45:00Z","v":31995,"vw":42.79281},{"c":42.66,"h":42.75,"l":42.63,"n":411,"o":42.715,"t":"2026-10-05T17:00:00Z","v":16352,"vw":42.679003},{"c":42.61,"h":42.72,"l":42.61,"n":542,"o":42.655,"t":"2026-10-05T17:15:00Z","v":25839,"vw":42.670108},{"c":42.59,"h":42.65,"l":42.55,"n":563,"o":42.6,"t":"2026-10-05T17:30:00Z","v":21853,"vw":42.611831},{"c":42.76,"h":42.76,"l":42.56,"n":616,"o":42.585,"t":"2026-10-05T17:45:00Z","v":34904,"vw":42.660973},{"c":43.02,"h":43.02,"l":42.76,"n":990,"o":42.765,"t":"2026-10-05T18:00:00Z","v":102657,"vw":42.859087},{"c":43.055,"h":43.09,"l":42.925,"n":766,"o":43.02,"t":"2026-10-05T18:15:00Z","v":111577,"vw":42.979374},{"c":43.1,"h":43.17,"l":43.02,"n":585,"o":43.05,"t":"2026-10-05T18:30:00Z","v":28929,"vw":43.093267},{"c":43,"h":43.1,"l":42.89,"n":958,"o":43.095,"t":"2026-10-05T18:45:00Z","v":62225,"vw":43.004392},{"c":43.185,"h":43.21,"l":42.96,"n":805,"o":43.03,"t":"2026-10-05T19:00:00Z","v":38307,"vw":43.129863},{"c":43.02,"h":43.22,"l":43.01,"n":1175,"o":43.1979,"t":"2026-10-05T19:15:00Z","v":74178,"vw":43.148839},{"c":43.05,"h":43.135,"l":42.995,"n":1701,"o":43,"t":"2026-10-05T19:30:00Z","v":117131,"vw":43.048423},{"c":42.785,"h":43.2,"l":42.66,"n":8387,"o":43.05,"t":"2026-10-05T19:45:00Z","v":758814,"vw":42.909261},{"c":42.76,"h":42.76,"l":42.76,"n":35,"o":42.76,"t":"2026-10-05T20:00:00Z","v":641545,"vw":42.76},{"c":43.0003,"h":43.04,"l":43.0003,"n":4,"o":43.04,"t":"2026-10-05T20:15:00Z","v":698,"vw":43.017027},{"c":43.42,"h":43.42,"l":43.42,"n":1,"o":43.42,"t":"2026-10-05T21:15:00Z","v":400,"vw":43.42},{"c":43,"h":43,"l":43,"n":10,"o":43,"t":"2026-10-06T11:00:00Z","v":362,"vw":43},{"c":43.1,"h":43.1,"l":43.1,"n":2,"o":43.1,"t":"2026-10-06T11:30:00Z","v":1000,"vw":43.1},{"c":41.965,"h":42.71,"l":41.768,"n":494,"o":42.65,"t":"2026-10-06T13:30:00Z","v":72061,"vw":42.127416},{"c":42.22,"h":42.225,"l":41.94,"n":608,"o":42.06,"t":"2026-10-06T13:45:00Z","v":60877,"vw":42.046745},{"c":41.615,"h":42.23,"l":41.55,"n":1277,"o":42.22,"t":"2026-10-06T14:00:00Z","v":106071,"vw":41.856495},{"c":41.49,"h":41.64,"l":41.31,"n":790,"o":41.61,"t":"2026-10-06T14:15:00Z","v":48826,"vw":41.539363},{"c":41.275,"h":41.6,"l":41.24,"n":543,"o":41.54,"t":"2026-10-06T14:30:00Z","v":22008,"vw":41.401847},{"c":41.81,"h":41.88,"l":41.26,"n":943,"o":41.31,"t":"2026-10-06T14:45:00Z","v":46744,"vw":41.676896},{"c":41.99,"h":42.05,"l":41.78,"n":665,"o":41.8,"t":"2026-10-06T15:00:00Z","v":34719,"vw":41.939261},{"c":42.42,"h":42.45,"l":41.97,"n":781,"o":41.98,"t":"2026-10-06T15:15:00Z","v":34507,"vw":42.19069},{"c":42.57,"h":42.62,"l":42.415,"n":760,"o":42.47,"t":"2026-10-06T15:30:00Z","v":53363,"vw":42.498468},{"c":42.19,"h":42.63,"l":42.17,"n":653,"o":42.57,"t":"2026-10-06T15:45:00Z","v":31315,"vw":42.354232},{"c":42.01,"h":42.2,"l":42.01,"n":466,"o":42.185,"t":"2026-10-06T16:00:00Z","v":24781,"vw":42.132315},{"c":41.84,"h":42.01,"l":41.81,"n":414,"o":42.005,"t":"2026-10-06T16:15:00Z","v":19700,"vw":41.923856},{"c":41.685,"h":41.88,"l":41.685,"n":499,"o":41.855,"t":"2026-10-06T16:30:00Z","v":24626,"vw":41.788004},{"c":41.67,"h":41.75,"l":41.64,"n":617,"o":41.685,"t":"2026-10-06T16:45:00Z","v":27612,"vw":41.699703},{"c":41.495,"h":41.645,"l":41.46,"n":421,"o":41.645,"t":"2026-10-06T17:00:00Z","v":16825,"vw":41.532738},{"c":41.48,"h":41.49,"l":41.36,"n":419,"o":41.485,"t":"2026-10-06T17:15:00Z","v":17621,"vw":41.42685},{"c":41.665,"h":41.665,"l":41.455,"n":493,"o":41.455,"t":"2026-10-06T17:30:00Z","v":23725,"vw":41.557868},{"c":41.66,"h":41.82,"l":41.6101,"n":765,"o":41.65,"t":"2026-10-06T17:45:00Z","v":43349,"vw":41.746637},{"c":41.805,"h":41.805,"l":41.665,"n":466,"o":41.665,"t":"2026-10-06T18:00:00Z","v":16431,"vw":41.744047},{"c":41.94,"h":41.94,"l":41.8,"n":547,"o":41.81,"t":"2026-10-06T18:15:00Z","v":26410,"vw":41.879004},{"c":41.85,"h":41.955,"l":41.85,"n":511,"o":41.94,"t":"2026-10-06T18:30:00Z","v":22787,"vw":41.930348},{"c":41.87,"h":41.9,"l":41.82,"n":434,"o":41.855,"t":"2026-10-06T18:45:00Z","v":24423,"vw":41.864164},{"c":41.65,"h":41.87,"l":41.65,"n":562,"o":41.865,"t":"2026-10-06T19:00:00Z","v":27613,"vw":41.750094},{"c":41.635,"h":41.705,"l":41.56,"n":782,"o":41.65,"t":"2026-10-06T19:15:00Z","v":59985,"vw":41.636251},{"c":41.47,"h":41.655,"l":41.465,"n":1268,"o":41.635,"t":"2026-10-06T19:30:00Z","v":71998,"vw":41.547295},{"c":41.66,"h":41.69,"l":41.38,"n":3651,"o":41.465,"t":"2026-10-06T19:45:00Z","v":240567,"vw":41.552177},{"c":41.65,"h":41.65,"l":41.65,"n":81,"o":41.65,"t":"2026-10-06T20:00:00Z","v":314684,"vw":41.65},{"c":41.65,"h":41.65,"l":41.65,"n":2,"o":41.65,"t":"2026-10-07T11:00:00Z","v":200,"vw":41.65},{"c":41.35,"h":41.65,"l":41.26,"n":50,"o":41.65,"t":"2026-10-07T12:30:00Z","v":3808,"vw":41.575277},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-10-07T13:00:00Z","v":101,"vw":41.4},{"c":41.51,"h":41.645,"l":41.215,"n":437,"o":41.34,"t":"2026-10-07T13:30:00Z","v":50592,"vw":41.344855},{"c":41.62,"h":41.62,"l":41.38,"n":420,"o":41.52,"t":"2026-10-07T13:45:00Z","v":14406,"vw":41.512972},{"c":41.56,"h":41.63,"l":41.4601,"n":269,"o":41.63,"t":"2026-10-07T14:00:00Z","v":13547,"vw":41.56173},{"c":41.7,"h":41.785,"l":41.38,"n":446,"o":41.5,"t":"2026-10-07T14:15:00Z","v":125024,"vw":41.615489},{"c":41.76,"h":41.88,"l":41.64,"n":228,"o":41.64,"t":"2026-10-07T14:30:00Z","v":10781,"vw":41.759543},{"c":41.605,"h":41.86,"l":41.54,"n":498,"o":41.775,"t":"2026-10-07T14:45:00Z","v":89844,"vw":41.772086},{"c":41.715,"h":41.75,"l":41.59,"n":887,"o":41.605,"t":"2026-10-07T15:00:00Z","v":84229,"vw":41.671784},{"c":41.965,"h":41.965,"l":41.69,"n":564,"o":41.7,"t":"2026-10-07T15:15:00Z","v":78422,"vw":41.776026},{"c":41.85,"h":42.02,"l":41.85,"n":338,"o":41.98,"t":"2026-10-07T15:30:00Z","v":28638,"vw":41.944949},{"c":42.025,"h":42.03,"l":41.83,"n":372,"o":41.845,"t":"2026-10-07T15:45:00Z","v":25902,"vw":41.883888},{"c":41.9301,"h":42.06,"l":41.89,"n":540,"o":42.05,"t":"2026-10-07T16:00:00Z","v":43129,"vw":41.962413},{"c":41.65,"h":41.99,"l":41.62,"n":1030,"o":41.92,"t":"2026-10-07T16:15:00Z","v":239523,"vw":41.864864},{"c":41.52,"h":41.74,"l":41.51,"n":581,"o":41.645,"t":"2026-10-07T16:30:00Z","v":46689,"vw":41.656486},{"c":41.56,"h":41.61,"l":41.51,"n":218,"o":41.51,"t":"2026-10-07T16:45:00Z","v":8369,"vw":41.557077},{"c":41.6825,"h":41.76,"l":41.58,"n":426,"o":41.58,"t":"2026-10-07T17:00:00Z","v":35186,"vw":41.688412},{"c":41.61,"h":41.7,"l":41.59,"n":311,"o":41.645,"t":"2026-10-07T17:15:00Z","v":16677,"vw":41.643734},{"c":41.59,"h":41.65,"l":41.57,"n":206,"o":41.6,"t":"2026-10-07T17:30:00Z","v":8754,"vw":41.603134},{"c":41.44,"h":41.61,"l":41.44,"n":301,"o":41.61,"t":"2026-10-07T17:45:00Z","v":13367,"vw":41.537076},{"c":41.45,"h":41.53,"l":41.44,"n":392,"o":41.46,"t":"2026-10-07T18:00:00Z","v":13623,"vw":41.491176},{"c":41.58,"h":41.585,"l":41.42,"n":376,"o":41.46,"t":"2026-10-07T18:15:00Z","v":12824,"vw":41.503312},{"c":41.4,"h":41.585,"l":41.39,"n":427,"o":41.57,"t":"2026-10-07T18:30:00Z","v":13110,"vw":41.469647},{"c":41.385,"h":41.41,"l":41.36,"n":430,"o":41.385,"t":"2026-10-07T18:45:00Z","v":13126,"vw":41.382286},{"c":41.245,"h":41.41,"l":41.23,"n":653,"o":41.39,"t":"2026-10-07T19:00:00Z","v":27331,"vw":41.302116},{"c":41.26,"h":41.29,"l":41.17,"n":841,"o":41.245,"t":"2026-10-07T19:15:00Z","v":70414,"vw":41.237613},{"c":41.2,"h":41.31,"l":41.165,"n":1239,"o":41.27,"t":"2026-10-07T19:30:00Z","v":96096,"vw":41.232491},{"c":41.45,"h":41.45,"l":41.205,"n":3238,"o":41.21,"t":"2026-10-07T19:45:00Z","v":258673,"vw":41.329312},{"c":41.445,"h":41.445,"l":41.445,"n":53,"o":41.445,"t":"2026-10-07T20:00:00Z","v":303511,"vw":41.445},{"c":40.86,"h":40.9,"l":40.86,"n":25,"o":40.87,"t":"2026-10-08T13:15:00Z","v":1818,"vw":40.86385},{"c":41.23,"h":41.24,"l":40.78,"n":868,"o":41.1,"t":"2026-10-08T13:30:00Z","v":109832,"vw":41.028723},{"c":41.025,"h":41.26,"l":40.99,"n":323,"o":41.19,"t":"2026-10-08T13:45:00Z","v":28427,"vw":41.180687},{"c":40.685,"h":41,"l":40.665,"n":455,"o":41,"t":"2026-10-08T14:00:00Z","v":38802,"vw":40.748801},{"c":40.48,"h":40.74,"l":40.4256,"n":629,"o":40.72,"t":"2026-10-08T14:15:00Z","v":46019,"vw":40.559519},{"c":40.47,"h":40.57,"l":40.41,"n":862,"o":40.49,"t":"2026-10-08T14:30:00Z","v":83088,"vw":40.506353},{"c":40.42,"h":40.61,"l":40.36,"n":705,"o":40.45,"t":"2026-10-08T14:45:00Z","v":51448,"vw":40.494967},{"c":40.35,"h":40.47,"l":40.3,"n":429,"o":40.42,"t":"2026-10-08T15:00:00Z","v":25698,"vw":40.388608},{"c":40.32,"h":40.49,"l":40.29,"n":616,"o":40.36,"t":"2026-10-08T15:15:00Z","v":32343,"vw":40.406661},{"c":39.825,"h":40.3,"l":39.63,"n":1544,"o":40.29,"t":"2026-10-08T15:30:00Z","v":170478,"vw":39.913334},{"c":39.75,"h":39.89,"l":39.72,"n":592,"o":39.85,"t":"2026-10-08T15:45:00Z","v":25376,"vw":39.80755},{"c":39.435,"h":39.82,"l":39.425,"n":803,"o":39.75,"t":"2026-10-08T16:00:00Z","v":48484,"vw":39.664603},{"c":39.13,"h":39.52,"l":39.105,"n":1537,"o":39.435,"t":"2026-10-08T16:15:00Z","v":129892,"vw":39.287385},{"c":39.27,"h":39.375,"l":39.13,"n":668,"o":39.13,"t":"2026-10-08T16:30:00Z","v":89519,"vw":39.244324},{"c":39.44,"h":39.54,"l":39.16,"n":845,"o":39.245,"t":"2026-10-08T16:45:00Z","v":47414,"vw":39.297845},{"c":39.4,"h":39.5,"l":39.32,"n":934,"o":39.435,"t":"2026-10-08T17:00:00Z","v":52418,"vw":39.4267},{"c":39.85,"h":39.95,"l":39.375,"n":1062,"o":39.375,"t":"2026-10-08T17:15:00Z","v":106706,"vw":39.659647},{"c":39.99,"h":40.0474,"l":39.845,"n":675,"o":39.85,"t":"2026-10-08T17:30:00Z","v":32877,"vw":39.940074},{"c":40.035,"h":40.07,"l":39.915,"n":1196,"o":39.975,"t":"2026-10-08T17:45:00Z","v":85446,"vw":39.984074},{"c":40.255,"h":40.26,"l":39.97,"n":1094,"o":40.02,"t":"2026-10-08T18:00:00Z","v":135047,"vw":40.015737},{"c":40.205,"h":40.37,"l":40.16,"n":846,"o":40.28,"t":"2026-10-08T18:15:00Z","v":62037,"vw":40.307271},{"c":40.13,"h":40.26,"l":40.02,"n":734,"o":40.235,"t":"2026-10-08T18:30:00Z","v":40442,"vw":40.140075},{"c":40.075,"h":40.17,"l":40.03,"n":632,"o":40.11,"t":"2026-10-08T18:45:00Z","v":29165,"vw":40.098702},{"c":40.215,"h":40.23,"l":40.03,"n":928,"o":40.075,"t":"2026-10-08T19:00:00Z","v":41189,"vw":40.116935},{"c":40.2325,"h":40.29,"l":40.095,"n":1093,"o":40.205,"t":"2026-10-08T19:15:00Z","v":201471,"vw":40.16806},{"c":40.3,"h":40.34,"l":40.11,"n":1524,"o":40.24,"t":"2026-10-08T19:30:00Z","v":98255,"vw":40.225277},{"c":40.1,"h":40.35,"l":40.04,"n":4573,"o":40.3,"t":"2026-10-08T19:45:00Z","v":421458,"vw":40.157924},{"c":40.11,"h":40.11,"l":40.11,"n":57,"o":40.11,"t":"2026-10-08T20:00:00Z","v":1000377,"vw":40.11},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-09T13:15:00Z","v":100,"vw":40.5},{"c":40.375,"h":40.68,"l":39.99,"n":380,"o":40.18,"t":"2026-10-09T13:30:00Z","v":52822,"vw":40.3432},{"c":40.73,"h":40.73,"l":40.34,"n":516,"o":40.34,"t":"2026-10-09T13:45:00Z","v":33556,"vw":40.56447},{"c":40.8,"h":40.87,"l":40.5435,"n":555,"o":40.71,"t":"2026-10-09T14:00:00Z","v":69987,"vw":40.671418},{"c":40.74,"h":40.82,"l":40.57,"n":673,"o":40.725,"t":"2026-10-09T14:15:00Z","v":58000,"vw":40.705885},{"c":40.575,"h":40.75,"l":40.565,"n":415,"o":40.725,"t":"2026-10-09T14:30:00Z","v":32489,"vw":40.633999},{"c":40.49,"h":40.575,"l":40.29,"n":674,"o":40.575,"t":"2026-10-09T14:45:00Z","v":153718,"vw":40.392914},{"c":40.42,"h":40.75,"l":40.39,"n":739,"o":40.49,"t":"2026-10-09T15:00:00Z","v":211936,"vw":40.548577},{"c":40.56,"h":40.57,"l":40.45,"n":538,"o":40.45,"t":"2026-10-09T15:15:00Z","v":30829,"vw":40.504125},{"c":40.54,"h":40.63,"l":40.53,"n":783,"o":40.6,"t":"2026-10-09T15:30:00Z","v":71427,"vw":40.593426},{"c":40.49,"h":40.56,"l":40.43,"n":348,"o":40.56,"t":"2026-10-09T15:45:00Z","v":10095,"vw":40.485685},{"c":40.395,"h":40.47,"l":40.34,"n":432,"o":40.47,"t":"2026-10-09T16:00:00Z","v":34721,"vw":40.387223},{"c":40.55,"h":40.55,"l":40.365,"n":458,"o":40.38,"t":"2026-10-09T16:15:00Z","v":33537,"vw":40.460471},{"c":40.58,"h":40.645,"l":40.53,"n":404,"o":40.55,"t":"2026-10-09T16:30:00Z","v":28538,"vw":40.591082},{"c":40.59,"h":40.66,"l":40.55,"n":427,"o":40.62,"t":"2026-10-09T16:45:00Z","v":23417,"vw":40.594063},{"c":40.66,"h":40.67,"l":40.57,"n":397,"o":40.57,"t":"2026-10-09T17:00:00Z","v":14084,"vw":40.619651},{"c":40.75,"h":40.8,"l":40.64,"n":625,"o":40.66,"t":"2026-10-09T17:15:00Z","v":32256,"vw":40.715936},{"c":40.655,"h":40.76,"l":40.655,"n":440,"o":40.72,"t":"2026-10-09T17:30:00Z","v":18907,"vw":40.708661},{"c":40.7,"h":40.72,"l":40.615,"n":396,"o":40.655,"t":"2026-10-09T17:45:00Z","v":13741,"vw":40.661521},{"c":40.78,"h":40.82,"l":40.67,"n":442,"o":40.705,"t":"2026-10-09T18:00:00Z","v":15986,"vw":40.739797},{"c":40.81,"h":40.86,"l":40.78,"n":567,"o":40.8,"t":"2026-10-09T18:15:00Z","v":30469,"vw":40.820985},{"c":40.76,"h":40.86,"l":40.76,"n":438,"o":40.8,"t":"2026-10-09T18:30:00Z","v":17322,"vw":40.798849},{"c":40.735,"h":40.79,"l":40.72,"n":731,"o":40.77,"t":"2026-10-09T18:45:00Z","v":31473,"vw":40.746249},{"c":40.655,"h":40.74,"l":40.65,"n":646,"o":40.735,"t":"2026-10-09T19:00:00Z","v":31942,"vw":40.690154},{"c":40.57,"h":40.69,"l":40.56,"n":771,"o":40.655,"t":"2026-10-09T19:15:00Z","v":29215,"vw":40.632033},{"c":40.605,"h":40.61,"l":40.49,"n":1089,"o":40.57,"t":"2026-10-09T19:30:00Z","v":51255,"vw":40.542774},{"c":40.64,"h":40.67,"l":40.545,"n":3790,"o":40.605,"t":"2026-10-09T19:45:00Z","v":212890,"vw":40.616291},{"c":40.61,"h":40.61,"l":40.61,"n":34,"o":40.61,"t":"2026-10-09T20:00:00Z","v":277587,"vw":40.61},{"c":40.65,"h":40.65,"l":40.65,"n":1,"o":40.65,"t":"2026-10-09T20:15:00Z","v":100,"vw":40.65},{"c":40.65,"h":40.71,"l":40.65,"n":6,"o":40.67,"t":"2026-10-12T11:15:00Z","v":737,"vw":40.662857},{"c":40.55,"h":40.55,"l":40.45,"n":11,"o":40.45,"t":"2026-10-12T11:45:00Z","v":1624,"vw":40.464162},{"c":40.8,"h":40.9,"l":40.7,"n":47,"o":40.9,"t":"2026-10-12T12:00:00Z","v":3672,"vw":40.842337},{"c":40.8,"h":40.8,"l":40.8,"n":2,"o":40.8,"t":"2026-10-12T13:15:00Z","v":111,"vw":40.8},{"c":40.765,"h":40.77,"l":40.39,"n":377,"o":40.67,"t":"2026-10-12T13:30:00Z","v":67339,"vw":40.583627},{"c":40.4,"h":40.87,"l":40.4,"n":715,"o":40.76,"t":"2026-10-12T13:45:00Z","v":93710,"vw":40.707303},{"c":40.26,"h":40.51,"l":40.17,"n":735,"o":40.49,"t":"2026-10-12T14:00:00Z","v":40918,"vw":40.359437},{"c":40.27,"h":40.37,"l":40.2,"n":379,"o":40.29,"t":"2026-10-12T14:15:00Z","v":17094,"vw":40.268508},{"c":40.11,"h":40.33,"l":40.11,"n":861,"o":40.31,"t":"2026-10-12T14:30:00Z","v":71646,"vw":40.218036},{"c":40.425,"h":40.604,"l":40.09,"n":857,"o":40.11,"t":"2026-10-12T14:45:00Z","v":534198,"vw":40.268446},{"c":40.54,"h":40.55,"l":40.27,"n":516,"o":40.435,"t":"2026-10-12T15:00:00Z","v":41703,"vw":40.415501},{"c":40.62,"h":40.7035,"l":40.48,"n":470,"o":40.54,"t":"2026-10-12T15:15:00Z","v":288433,"vw":40.512129},{"c":40.44,"h":40.66,"l":40.44,"n":567,"o":40.61,"t":"2026-10-12T15:30:00Z","v":50093,"vw":40.59491},{"c":40.48,"h":40.51,"l":40.41,"n":410,"o":40.43,"t":"2026-10-12T15:45:00Z","v":16812,"vw":40.464933},{"c":40.4,"h":40.5,"l":40.34,"n":304,"o":40.45,"t":"2026-10-12T16:00:00Z","v":11358,"vw":40.423046},{"c":40.5005,"h":40.51,"l":40.37,"n":331,"o":40.41,"t":"2026-10-12T16:15:00Z","v":11126,"vw":40.440906},{"c":40.48,"h":40.53,"l":40.47,"n":329,"o":40.52,"t":"2026-10-12T16:30:00Z","v":8495,"vw":40.49355},{"c":40.52,"h":40.52,"l":40.43,"n":353,"o":40.48,"t":"2026-10-12T16:45:00Z","v":11804,"vw":40.4642},{"c":40.51,"h":40.56,"l":40.47,"n":398,"o":40.48,"t":"2026-10-12T17:00:00Z","v":12905,"vw":40.511492},{"c":40.4,"h":40.56,"l":40.35,"n":517,"o":40.53,"t":"2026-10-12T17:15:00Z","v":22221,"vw":40.440851},{"c":40.295,"h":40.37,"l":40.27,"n":354,"o":40.37,"t":"2026-10-12T17:30:00Z","v":13074,"vw":40.317108},{"c":40.15,"h":40.32,"l":40.14,"n":374,"o":40.29,"t":"2026-10-12T17:45:00Z","v":13548,"vw":40.216834},{"c":40.34,"h":40.34,"l":40.14,"n":509,"o":40.15,"t":"2026-10-12T18:00:00Z","v":23019,"vw":40.219846},{"c":40.28,"h":40.37,"l":40.26,"n":518,"o":40.35,"t":"2026-10-12T18:15:00Z","v":25791,"vw":40.323369},{"c":40.2,"h":40.29,"l":40.17,"n":339,"o":40.28,"t":"2026-10-12T18:30:00Z","v":13275,"vw":40.222077},{"c":40.18,"h":40.22,"l":40.16,"n":397,"o":40.2,"t":"2026-10-12T18:45:00Z","v":13526,"vw":40.183426},{"c":40.05,"h":40.22,"l":40.02,"n":918,"o":40.18,"t":"2026-10-12T19:00:00Z","v":67668,"vw":40.102288},{"c":40.06,"h":40.1,"l":40,"n":993,"o":40.04,"t":"2026-10-12T19:15:00Z","v":52902,"vw":40.039077},{"c":40.21,"h":40.22,"l":40.03,"n":2488,"o":40.06,"t":"2026-10-12T19:30:00Z","v":71975,"vw":40.112722},{"c":40.24,"h":40.32,"l":40.18,"n":3100,"o":40.195,"t":"2026-10-12T19:45:00Z","v":184624,"vw":40.259188},{"c":40.26,"h":40.26,"l":40.26,"n":31,"o":40.26,"t":"2026-10-12T20:00:00Z","v":287463,"vw":40.26},{"c":40.26,"h":40.26,"l":40.26,"n":1,"o":40.26,"t":"2026-10-12T20:15:00Z","v":155995,"vw":40.26},{"c":40.26,"h":40.26,"l":40.26,"n":1,"o":40.26,"t":"2026-10-13T10:45:00Z","v":125,"vw":40.26},{"c":40.12,"h":40.35,"l":40,"n":488,"o":40.26,"t":"2026-10-13T13:30:00Z","v":49209,"vw":40.161968},{"c":40.1,"h":40.1,"l":39.71,"n":502,"o":40.02,"t":"2026-10-13T13:45:00Z","v":27451,"vw":39.890042},{"c":40.17,"h":40.26,"l":40.08,"n":396,"o":40.13,"t":"2026-10-13T14:00:00Z","v":17768,"vw":40.158884},{"c":40.18,"h":40.285,"l":40.12,"n":162,"o":40.12,"t":"2026-10-13T14:15:00Z","v":6124,"vw":40.208019},{"c":40.19,"h":40.32,"l":40.165,"n":379,"o":40.165,"t":"2026-10-13T14:30:00Z","v":15885,"vw":40.259856},{"c":40.045,"h":40.24,"l":40.02,"n":386,"o":40.24,"t":"2026-10-13T14:45:00Z","v":14142,"vw":40.131134},{"c":40.02,"h":40.07,"l":40.01,"n":390,"o":40.035,"t":"2026-10-13T15:00:00Z","v":20117,"vw":40.033119},{"c":39.99,"h":40.06,"l":39.96,"n":883,"o":40.01,"t":"2026-10-13T15:15:00Z","v":66063,"vw":39.993365},{"c":40.13,"h":40.13,"l":39.95,"n":309,"o":39.95,"t":"2026-10-13T15:30:00Z","v":9320,"vw":40.020865},{"c":40.12,"h":40.16,"l":40.08,"n":259,"o":40.14,"t":"2026-10-13T15:45:00Z","v":11661,"vw":40.127967},{"c":40.03,"h":40.14,"l":40.01,"n":263,"o":40.13,"t":"2026-10-13T16:00:00Z","v":9164,"vw":40.047834},{"c":40.06,"h":40.075,"l":40.02,"n":276,"o":40.07,"t":"2026-10-13T16:15:00Z","v":7260,"vw":40.046581},{"c":40.15,"h":40.15,"l":40,"n":303,"o":40.05,"t":"2026-10-13T16:30:00Z","v":11959,"vw":40.07087},{"c":40.08,"h":40.14,"l":40.06,"n":284,"o":40.14,"t":"2026-10-13T16:45:00Z","v":9325,"vw":40.100121},{"c":40.06,"h":40.19,"l":40.06,"n":395,"o":40.09,"t":"2026-10-13T17:00:00Z","v":15878,"vw":40.143294},{"c":40.08,"h":40.13,"l":40.06,"n":310,"o":40.08,"t":"2026-10-13T17:15:00Z","v":12241,"vw":40.096174},{"c":40.1,"h":40.16,"l":40.08,"n":368,"o":40.15,"t":"2026-10-13T17:30:00Z","v":12636,"vw":40.114395},{"c":39.94,"h":40.07,"l":39.93,"n":533,"o":40.07,"t":"2026-10-13T17:45:00Z","v":23411,"vw":40.008417},{"c":39.98,"h":40,"l":39.93,"n":460,"o":39.945,"t":"2026-10-13T18:00:00Z","v":17970,"vw":39.969023},{"c":40.04,"h":40.04,"l":39.94,"n":435,"o":39.96,"t":"2026-10-13T18:15:00Z","v":14408,"vw":39.979145},{"c":39.9742,"h":40.09,"l":39.94,"n":673,"o":40.04,"t":"2026-10-13T18:30:00Z","v":27585,"vw":40.040119},{"c":39.845,"h":39.98,"l":39.78,"n":844,"o":39.98,"t":"2026-10-13T18:45:00Z","v":36137,"vw":39.820742},{"c":39.855,"h":39.92,"l":39.81,"n":572,"o":39.845,"t":"2026-10-13T19:00:00Z","v":22370,"vw":39.868132},{"c":39.915,"h":39.915,"l":39.8,"n":717,"o":39.855,"t":"2026-10-13T19:15:00Z","v":22491,"vw":39.857181},{"c":39.99,"h":40.02,"l":39.86,"n":1164,"o":39.92,"t":"2026-10-13T19:30:00Z","v":62582,"vw":39.948316},{"c":39.72,"h":40,"l":39.67,"n":2935,"o":39.99,"t":"2026-10-13T19:45:00Z","v":197614,"vw":39.800651},{"c":39.73,"h":39.73,"l":39.73,"n":28,"o":39.73,"t":"2026-10-13T20:00:00Z","v":304269,"vw":39.73},{"c":40.32,"h":40.35,"l":39.42,"n":550,"o":39.59,"t":"2026-10-14T13:30:00Z","v":50531,"vw":39.795921},{"c":40.24,"h":40.65,"l":40.055,"n":803,"o":40.355,"t":"2026-10-14T13:45:00Z","v":47845,"vw":40.429023},{"c":40.1,"h":40.24,"l":40.1,"n":644,"o":40.145,"t":"2026-10-14T14:00:00Z","v":36251,"vw":40.167551},{"c":39.97,"h":40.23,"l":39.9,"n":503,"o":40.12,"t":"2026-10-14T14:15:00Z","v":22712,"vw":40.079802},{"c":40.135,"h":40.16,"l":39.86,"n":688,"o":39.975,"t":"2026-10-14T14:30:00Z","v":61773,"vw":39.968399},{"c":39.97,"h":40.17,"l":39.95,"n":616,"o":40.165,"t":"2026-10-14T14:45:00Z","v":39058,"vw":40.035434},{"c":39.95,"h":40.03,"l":39.915,"n":408,"o":39.94,"t":"2026-10-14T15:00:00Z","v":19321,"vw":39.950536},{"c":40.045,"h":40.045,"l":39.92,"n":472,"o":39.965,"t":"2026-10-14T15:15:00Z","v":28672,"vw":39.998605},{"c":39.98,"h":40.06,"l":39.98,"n":503,"o":40.04,"t":"2026-10-14T15:30:00Z","v":21261,"vw":40.012165},{"c":39.925,"h":40.1,"l":39.92,"n":701,"o":39.98,"t":"2026-10-14T15:45:00Z","v":33201,"vw":40.023841},{"c":39.7,"h":39.925,"l":39.7,"n":470,"o":39.925,"t":"2026-10-14T16:00:00Z","v":17409,"vw":39.821001},{"c":39.62,"h":39.74,"l":39.585,"n":533,"o":39.72,"t":"2026-10-14T16:15:00Z","v":20575,"vw":39.635199},{"c":39.72,"h":39.74,"l":39.6,"n":469,"o":39.64,"t":"2026-10-14T16:30:00Z","v":18236,"vw":39.665545},{"c":39.64,"h":39.725,"l":39.6,"n":506,"o":39.72,"t":"2026-10-14T16:45:00Z","v":20773,"vw":39.649954},{"c":39.74,"h":39.88,"l":39.63,"n":606,"o":39.65,"t":"2026-10-14T17:00:00Z","v":26528,"vw":39.774252},{"c":39.8,"h":39.845,"l":39.74,"n":459,"o":39.74,"t":"2026-10-14T17:15:00Z","v":18143,"vw":39.79706},{"c":39.77,"h":39.82,"l":39.75,"n":487,"o":39.82,"t":"2026-10-14T17:30:00Z","v":27137,"vw":39.789934},{"c":39.74,"h":39.79,"l":39.67,"n":472,"o":39.79,"t":"2026-10-14T17:45:00Z","v":18418,"vw":39.715441},{"c":39.575,"h":39.75,"l":39.55,"n":841,"o":39.74,"t":"2026-10-14T18:00:00Z","v":42460,"vw":39.656029},{"c":39.45,"h":39.575,"l":39.45,"n":750,"o":39.575,"t":"2026-10-14T18:15:00Z","v":32054,"vw":39.495454},{"c":39.37,"h":39.48,"l":39.36,"n":678,"o":39.48,"t":"2026-10-14T18:30:00Z","v":31669,"vw":39.42374},{"c":39.245,"h":39.4,"l":39.2,"n":1146,"o":39.37,"t":"2026-10-14T18:45:00Z","v":53417,"vw":39.281067},{"c":39.365,"h":39.38,"l":39.21,"n":974,"o":39.245,"t":"2026-10-14T19:00:00Z","v":48313,"vw":39.284458},{"c":39.25,"h":39.3887,"l":39.185,"n":1200,"o":39.37,"t":"2026-10-14T19:15:00Z","v":77295,"vw":39.253942},{"c":39.02,"h":39.365,"l":38.98,"n":1585,"o":39.26,"t":"2026-10-14T19:30:00Z","v":82254,"vw":39.14298},{"c":39.08,"h":39.13,"l":38.98,"n":4411,"o":39.02,"t":"2026-10-14T19:45:00Z","v":307424,"vw":39.071887},{"c":39.08,"h":39.08,"l":39.08,"n":44,"o":39.08,"t":"2026-10-14T20:00:00Z","v":337103,"vw":39.08},{"c":40.045,"h":40.74,"l":39.74,"n":488,"o":39.74,"t":"2026-10-15T13:30:00Z","v":33091,"vw":39.900839},{"c":40.305,"h":40.305,"l":39.825,"n":804,"o":40,"t":"2026-10-15T13:45:00Z","v":83064,"vw":40.008119},{"c":40.35,"h":40.42,"l":40.165,"n":1157,"o":40.305,"t":"2026-10-15T14:00:00Z","v":66679,"vw":40.288841},{"c":40.22,"h":40.43,"l":40.12,"n":755,"o":40.345,"t":"2026-10-15T14:15:00Z","v":41369,"vw":40.229799},{"c":40.655,"h":40.655,"l":40.15,"n":1114,"o":40.22,"t":"2026-10-15T14:30:00Z","v":133500,"vw":40.425832},{"c":40.33,"h":40.645,"l":40.33,"n":921,"o":40.645,"t":"2026-10-15T14:45:00Z","v":220369,"vw":40.506917},{"c":40.33,"h":40.41,"l":40.225,"n":785,"o":40.32,"t":"2026-10-15T15:00:00Z","v":44141,"vw":40.305192},{"c":40.09,"h":40.3075,"l":40.055,"n":647,"o":40.285,"t":"2026-10-15T15:15:00Z","v":100184,"vw":40.257577},{"c":40.06,"h":40.17,"l":40.015,"n":626,"o":40.095,"t":"2026-10-15T15:30:00Z","v":20513,"vw":40.088887},{"c":40.03,"h":40.11,"l":40.02,"n":640,"o":40.06,"t":"2026-10-15T15:45:00Z","v":27582,"vw":40.055682},{"c":40.03,"h":40.12,"l":40.01,"n":515,"o":40.03,"t":"2026-10-15T16:00:00Z","v":19303,"vw":40.061166},{"c":39.93,"h":40.04,"l":39.92,"n":883,"o":40,"t":"2026-10-15T16:15:00Z","v":78008,"vw":39.984188},{"c":40.28,"h":40.29,"l":39.86,"n":932,"o":39.91,"t":"2026-10-15T16:30:00Z","v":163869,"vw":40.196796},{"c":40.09,"h":40.285,"l":40,"n":479,"o":40.28,"t":"2026-10-15T16:45:00Z","v":22639,"vw":40.146337},{"c":40.015,"h":40.081,"l":39.99,"n":460,"o":40.07,"t":"2026-10-15T17:00:00Z","v":16738,"vw":40.026785},{"c":39.99,"h":40.1,"l":39.98,"n":406,"o":40.015,"t":"2026-10-15T17:15:00Z","v":33215,"vw":40.027176},{"c":39.83,"h":39.97,"l":39.76,"n":619,"o":39.97,"t":"2026-10-15T17:30:00Z","v":23938,"vw":39.868579},{"c":39.765,"h":39.82,"l":39.72,"n":461,"o":39.8,"t":"2026-10-15T17:45:00Z","v":20254,"vw":39.760755},{"c":39.53,"h":39.81,"l":39.53,"n":472,"o":39.74,"t":"2026-10-15T18:00:00Z","v":26881,"vw":39.676965},{"c":39.465,"h":39.56,"l":39.44,"n":591,"o":39.555,"t":"2026-10-15T18:15:00Z","v":26602,"vw":39.498777},{"c":39.42,"h":39.5,"l":39.42,"n":624,"o":39.45,"t":"2026-10-15T18:30:00Z","v":27137,"vw":39.474993},{"c":39.595,"h":39.615,"l":39.421,"n":640,"o":39.421,"t":"2026-10-15T18:45:00Z","v":32055,"vw":39.550478},{"c":39.82,"h":39.82,"l":39.57,"n":802,"o":39.585,"t":"2026-10-15T19:00:00Z","v":39876,"vw":39.678092},{"c":39.89,"h":39.96,"l":39.79,"n":1003,"o":39.83,"t":"2026-10-15T19:15:00Z","v":55154,"vw":39.879829},{"c":40.02,"h":40.02,"l":39.85,"n":1275,"o":39.871,"t":"2026-10-15T19:30:00Z","v":63400,"vw":39.914921},{"c":40.1,"h":40.15,"l":39.96,"n":3678,"o":40.05,"t":"2026-10-15T19:45:00Z","v":208805,"vw":40.066666},{"c":40.1,"h":40.1,"l":40.1,"n":29,"o":40.1,"t":"2026-10-15T20:00:00Z","v":300842,"vw":40.1},{"c":39.9,"h":40.2,"l":39.72,"n":289,"o":40.15,"t":"2026-10-16T13:30:00Z","v":47522,"vw":40.098038},{"c":40.06,"h":40.14,"l":39.71,"n":382,"o":39.86,"t":"2026-10-16T13:45:00Z","v":19140,"vw":39.892972},{"c":40.445,"h":40.48,"l":39.95,"n":472,"o":40.025,"t":"2026-10-16T14:00:00Z","v":28486,"vw":40.179646},{"c":40.34,"h":40.53,"l":40.23,"n":668,"o":40.49,"t":"2026-10-16T14:15:00Z","v":54739,"vw":40.392778},{"c":40.55,"h":40.685,"l":40.32,"n":1269,"o":40.345,"t":"2026-10-16T14:30:00Z","v":134393,"vw":40.461143},{"c":40.65,"h":40.75,"l":40.535,"n":467,"o":40.55,"t":"2026-10-16T14:45:00Z","v":23373,"vw":40.645508},{"c":40.835,"h":40.92,"l":40.535,"n":594,"o":40.62,"t":"2026-10-16T15:00:00Z","v":29688,"vw":40.679052},{"c":40.7,"h":40.86,"l":40.645,"n":1043,"o":40.82,"t":"2026-10-16T15:15:00Z","v":51446,"vw":40.753698},{"c":40.82,"h":41.0895,"l":40.715,"n":1542,"o":40.75,"t":"2026-10-16T15:30:00Z","v":88735,"vw":40.850513},{"c":40.685,"h":40.91,"l":40.665,"n":1539,"o":40.82,"t":"2026-10-16T15:45:00Z","v":91740,"vw":40.797906},{"c":40.6,"h":40.89,"l":40.55,"n":1183,"o":40.685,"t":"2026-10-16T16:00:00Z","v":70076,"vw":40.760397},{"c":40.54,"h":40.63,"l":40.52,"n":563,"o":40.585,"t":"2026-10-16T16:15:00Z","v":21604,"vw":40.57967},{"c":40.48,"h":40.55,"l":40.44,"n":932,"o":40.525,"t":"2026-10-16T16:30:00Z","v":62809,"vw":40.484818},{"c":40.42,"h":40.5,"l":40.3,"n":917,"o":40.48,"t":"2026-10-16T16:45:00Z","v":78458,"vw":40.419863},{"c":40.12,"h":40.43,"l":39.98,"n":1020,"o":40.43,"t":"2026-10-16T17:00:00Z","v":140793,"vw":40.183944},{"c":40.255,"h":40.27,"l":40.08,"n":424,"o":40.12,"t":"2026-10-16T17:15:00Z","v":23570,"vw":40.172416},{"c":40.325,"h":40.37,"l":40.25,"n":530,"o":40.255,"t":"2026-10-16T17:30:00Z","v":22895,"vw":40.311578},{"c":40.55,"h":40.61,"l":40.325,"n":1045,"o":40.325,"t":"2026-10-16T17:45:00Z","v":73795,"vw":40.480756},{"c":40.55,"h":40.605,"l":40.445,"n":846,"o":40.555,"t":"2026-10-16T18:00:00Z","v":42966,"vw":40.535807},{"c":40.66,"h":40.67,"l":40.49,"n":747,"o":40.56,"t":"2026-10-16T18:15:00Z","v":33367,"vw":40.570034},{"c":40.7,"h":40.8,"l":40.63,"n":1051,"o":40.655,"t":"2026-10-16T18:30:00Z","v":53978,"vw":40.711033},{"c":40.975,"h":41.025,"l":40.71,"n":1399,"o":40.71,"t":"2026-10-16T18:45:00Z","v":171078,"vw":40.873711},{"c":41.245,"h":41.28,"l":40.87,"n":1187,"o":40.975,"t":"2026-10-16T19:00:00Z","v":102845,"vw":41.018854},{"c":41.5,"h":41.565,"l":41.24,"n":1534,"o":41.27,"t":"2026-10-16T19:15:00Z","v":87579,"vw":41.422466},{"c":41.36,"h":41.57,"l":41.27,"n":1975,"o":41.5,"t":"2026-10-16T19:30:00Z","v":119163,"vw":41.397148},{"c":41.18,"h":41.51,"l":41.14,"n":4685,"o":41.355,"t":"2026-10-16T19:45:00Z","v":297979,"vw":41.259468},{"c":41.22,"h":41.22,"l":41.22,"n":39,"o":41.22,"t":"2026-10-16T20:00:00Z","v":1289562,"vw":41.22},{"c":41.4,"h":41.4,"l":41.36,"n":24,"o":41.4,"t":"2026-10-16T23:15:00Z","v":538,"vw":41.387421},{"c":40.85,"h":40.85,"l":40.8,"n":9,"o":40.8,"t":"2026-10-19T08:00:00Z","v":1203,"vw":40.808333},{"c":41.6,"h":41.65,"l":41.6,"n":22,"o":41.65,"t":"2026-10-19T11:00:00Z","v":3217,"vw":41.646875},{"c":41.35,"h":41.35,"l":41.35,"n":4,"o":41.35,"t":"2026-10-19T11:15:00Z","v":1895,"vw":41.35},{"c":41.3,"h":41.3,"l":41.3,"n":28,"o":41.3,"t":"2026-10-19T12:15:00Z","v":4618,"vw":41.3},{"c":41.41,"h":41.65,"l":41.1,"n":37,"o":41.65,"t":"2026-10-19T13:15:00Z","v":5618,"vw":41.489414},{"c":41.425,"h":42.12,"l":41.36,"n":458,"o":41.36,"t":"2026-10-19T13:30:00Z","v":42351,"vw":41.714602},{"c":41.64,"h":41.75,"l":41.35,"n":825,"o":41.42,"t":"2026-10-19T13:45:00Z","v":37533,"vw":41.526326},{"c":41.94,"h":42.21,"l":41.61,"n":878,"o":41.66,"t":"2026-10-19T14:00:00Z","v":35720,"vw":41.936673},{"c":42.11,"h":42.26,"l":41.95,"n":1212,"o":41.95,"t":"2026-10-19T14:15:00Z","v":74093,"vw":42.142765},{"c":42.12,"h":42.54,"l":42.065,"n":1174,"o":42.105,"t":"2026-10-19T14:30:00Z","v":66676,"vw":42.333014},{"c":42.2,"h":42.235,"l":42.02,"n":779,"o":42.09,"t":"2026-10-19T14:45:00Z","v":36744,"vw":42.092873},{"c":42.245,"h":42.48,"l":42.1,"n":1169,"o":42.135,"t":"2026-10-19T15:00:00Z","v":88869,"vw":42.308162},{"c":42.27,"h":42.31,"l":42.145,"n":686,"o":42.29,"t":"2026-10-19T15:15:00Z","v":34059,"vw":42.254516},{"c":42.18,"h":42.27,"l":42.1,"n":309,"o":42.27,"t":"2026-10-19T15:30:00Z","v":14704,"vw":42.19674},{"c":41.86,"h":42.165,"l":41.86,"n":492,"o":42.165,"t":"2026-10-19T15:45:00Z","v":20359,"vw":42.035718},{"c":42.01,"h":42.01,"l":41.705,"n":604,"o":41.835,"t":"2026-10-19T16:00:00Z","v":36733,"vw":41.830213},{"c":42.32,"h":42.325,"l":41.95,"n":692,"o":41.995,"t":"2026-10-19T16:15:00Z","v":53564,"vw":42.172633},{"c":42.415,"h":42.45,"l":42.24,"n":538,"o":42.32,"t":"2026-10-19T16:30:00Z","v":33390,"vw":42.366963},{"c":42.39,"h":42.44,"l":42.23,"n":564,"o":42.41,"t":"2026-10-19T16:45:00Z","v":34522,"vw":42.360417},{"c":42.54,"h":42.54,"l":42.39,"n":351,"o":42.43,"t":"2026-10-19T17:00:00Z","v":34525,"vw":42.485098},{"c":42.485,"h":42.53,"l":42.415,"n":492,"o":42.515,"t":"2026-10-19T17:15:00Z","v":28059,"vw":42.48389},{"c":42.545,"h":42.58,"l":42.395,"n":662,"o":42.49,"t":"2026-10-19T17:30:00Z","v":35283,"vw":42.478501},{"c":42.73,"h":42.73,"l":42.54,"n":812,"o":42.55,"t":"2026-10-19T17:45:00Z","v":54443,"vw":42.593155},{"c":42.96,"h":43.01,"l":42.605,"n":1712,"o":42.72,"t":"2026-10-19T18:00:00Z","v":133649,"vw":42.742955},{"c":43.23,"h":43.45,"l":42.95,"n":1918,"o":42.95,"t":"2026-10-19T18:15:00Z","v":128169,"vw":43.237814},{"c":43.57,"h":43.57,"l":42.9125,"n":1519,"o":43.19,"t":"2026-10-19T18:30:00Z","v":106565,"vw":43.284474},{"c":43.04,"h":43.64,"l":42.98,"n":1679,"o":43.6,"t":"2026-10-19T18:45:00Z","v":199235,"vw":43.32814},{"c":43.11,"h":43.17,"l":42.93,"n":1163,"o":43.04,"t":"2026-10-19T19:00:00Z","v":80657,"vw":43.066059},{"c":43.08,"h":43.19,"l":42.91,"n":1376,"o":43.09,"t":"2026-10-19T19:15:00Z","v":131786,"vw":43.07681},{"c":43.11,"h":43.205,"l":42.98,"n":2669,"o":43.08,"t":"2026-10-19T19:30:00Z","v":127683,"vw":43.069887},{"c":43,"h":43.22,"l":42.815,"n":6161,"o":43.14,"t":"2026-10-19T19:45:00Z","v":541408,"vw":43.049281},{"c":42.97,"h":42.97,"l":42.97,"n":26,"o":42.97,"t":"2026-10-19T20:00:00Z","v":478483,"vw":42.97},{"c":43,"h":43,"l":43,"n":3,"o":43,"t":"2026-10-20T11:00:00Z","v":510,"vw":43},{"c":43.25,"h":43.25,"l":43.15,"n":24,"o":43.15,"t":"2026-10-20T12:30:00Z","v":2591,"vw":43.191279},{"c":43.27,"h":43.27,"l":43.27,"n":4,"o":43.27,"t":"2026-10-20T12:45:00Z","v":388,"vw":43.27},{"c":43.39,"h":43.45,"l":43.39,"n":5,"o":43.45,"t":"2026-10-20T13:00:00Z","v":852,"vw":43.423529},{"c":43.35,"h":43.35,"l":43.26,"n":2,"o":43.26,"t":"2026-10-20T13:15:00Z","v":312,"vw":43.288846},{"c":44.083,"h":44.24,"l":43.205,"n":664,"o":43.38,"t":"2026-10-20T13:30:00Z","v":62710,"vw":43.742803},{"c":43.67,"h":44.13,"l":43.59,"n":994,"o":44.13,"t":"2026-10-20T13:45:00Z","v":129362,"vw":43.865327},{"c":44.02,"h":44.02,"l":43.63,"n":672,"o":43.7,"t":"2026-10-20T14:00:00Z","v":48775,"vw":43.836314},{"c":44.255,"h":44.295,"l":43.96,"n":1057,"o":43.995,"t":"2026-10-20T14:15:00Z","v":80000,"vw":44.098071},{"c":44.48,"h":44.48,"l":44.11,"n":1157,"o":44.2588,"t":"2026-10-20T14:30:00Z","v":67428,"vw":44.291506},{"c":44.76,"h":44.8,"l":44.47,"n":1224,"o":44.47,"t":"2026-10-20T14:45:00Z","v":69462,"vw":44.644093},{"c":44.54,"h":44.96,"l":44.49,"n":1772,"o":44.79,"t":"2026-10-20T15:00:00Z","v":139942,"vw":44.845757},{"c":44.89,"h":45.2,"l":44.48,"n":2115,"o":44.495,"t":"2026-10-20T15:15:00Z","v":147377,"vw":44.950674},{"c":44.47,"h":44.84,"l":44.4,"n":656,"o":44.82,"t":"2026-10-20T15:30:00Z","v":40875,"vw":44.621946},{"c":44.52,"h":44.56,"l":44.36,"n":467,"o":44.42,"t":"2026-10-20T15:45:00Z","v":36138,"vw":44.4936},{"c":43.995,"h":44.53,"l":43.995,"n":457,"o":44.53,"t":"2026-10-20T16:00:00Z","v":23546,"vw":44.262463},{"c":44.16,"h":44.19,"l":43.995,"n":354,"o":44.0025,"t":"2026-10-20T16:15:00Z","v":19241,"vw":44.077158},{"c":44.14,"h":44.22,"l":44.1,"n":428,"o":44.17,"t":"2026-10-20T16:30:00Z","v":20718,"vw":44.162253},{"c":44.13,"h":44.28,"l":44.09,"n":516,"o":44.11,"t":"2026-10-20T16:45:00Z","v":28523,"vw":44.17282},{"c":44.22,"h":44.33,"l":44.1,"n":455,"o":44.1,"t":"2026-10-20T17:00:00Z","v":24580,"vw":44.197381},{"c":44.255,"h":44.31,"l":44.1925,"n":434,"o":44.1925,"t":"2026-10-20T17:15:00Z","v":19825,"vw":44.268268},{"c":44.27,"h":44.35,"l":44.25,"n":582,"o":44.255,"t":"2026-10-20T17:30:00Z","v":29394,"vw":44.302485},{"c":44.28,"h":44.32,"l":44.21,"n":693,"o":44.285,"t":"2026-10-20T17:45:00Z","v":51445,"vw":44.259405},{"c":44.32,"h":44.37,"l":44.215,"n":657,"o":44.24,"t":"2026-10-20T18:00:00Z","v":35367,"vw":44.285176},{"c":44.32,"h":44.41,"l":44.31,"n":474,"o":44.31,"t":"2026-10-20T18:15:00Z","v":22785,"vw":44.359386},{"c":44.32,"h":44.37,"l":44.23,"n":1073,"o":44.32,"t":"2026-10-20T18:30:00Z","v":79122,"vw":44.287555},{"c":44.41,"h":44.43,"l":44.27,"n":687,"o":44.29,"t":"2026-10-20T18:45:00Z","v":34701,"vw":44.35417},{"c":44.52,"h":44.64,"l":44.42,"n":1143,"o":44.42,"t":"2026-10-20T19:00:00Z","v":62332,"vw":44.561703},{"c":44.47,"h":44.56,"l":44.45,"n":1129,"o":44.51,"t":"2026-10-20T19:15:00Z","v":79417,"vw":44.506108},{"c":44.44,"h":44.62,"l":44.41,"n":1604,"o":44.46,"t":"2026-10-20T19:30:00Z","v":103325,"vw":44.514499},{"c":44.13,"h":44.47,"l":44.07,"n":4156,"o":44.415,"t":"2026-10-20T19:45:00Z","v":315874,"vw":44.179323},{"c":44.11,"h":44.125,"l":44.11,"n":55,"o":44.125,"t":"2026-10-20T20:00:00Z","v":368822,"vw":44.110004},{"c":44.2,"h":44.2,"l":44,"n":48,"o":44,"t":"2026-10-21T11:15:00Z","v":3429,"vw":44.029927},{"c":44.05,"h":44.12,"l":44.05,"n":6,"o":44.12,"t":"2026-10-21T12:15:00Z","v":1698,"vw":44.061966},{"c":44.3,"h":44.3,"l":44.3,"n":9,"o":44.3,"t":"2026-10-21T13:00:00Z","v":1802,"vw":44.3},{"c":44.415,"h":44.58,"l":43.815,"n":452,"o":44.12,"t":"2026-10-21T13:30:00Z","v":32560,"vw":44.183348},{"c":44.2,"h":44.38,"l":44.03,"n":1735,"o":44.36,"t":"2026-10-21T13:45:00Z","v":199627,"vw":44.244962},{"c":43.995,"h":44.18,"l":43.585,"n":972,"o":44.18,"t":"2026-10-21T14:00:00Z","v":79608,"vw":43.863221},{"c":43.93,"h":44.05,"l":43.82,"n":795,"o":43.99,"t":"2026-10-21T14:15:00Z","v":110354,"vw":43.920471},{"c":43.885,"h":44.01,"l":43.885,"n":418,"o":43.95,"t":"2026-10-21T14:30:00Z","v":15827,"vw":43.964925},{"c":43.935,"h":44.01,"l":43.77,"n":851,"o":43.93,"t":"2026-10-21T14:45:00Z","v":146586,"vw":43.874955},{"c":43.755,"h":43.935,"l":43.64,"n":514,"o":43.935,"t":"2026-10-21T15:00:00Z","v":24636,"vw":43.769775},{"c":43.925,"h":44.07,"l":43.735,"n":850,"o":43.78,"t":"2026-10-21T15:15:00Z","v":43334,"vw":43.926414},{"c":43.86,"h":43.875,"l":43.74,"n":432,"o":43.875,"t":"2026-10-21T15:30:00Z","v":20499,"vw":43.810408},{"c":43.77,"h":43.97,"l":43.77,"n":688,"o":43.86,"t":"2026-10-21T15:45:00Z","v":42605,"vw":43.877304},{"c":43.77,"h":43.81,"l":43.735,"n":446,"o":43.75,"t":"2026-10-21T16:00:00Z","v":17893,"vw":43.777379},{"c":43.77,"h":43.79,"l":43.74,"n":454,"o":43.76,"t":"2026-10-21T16:15:00Z","v":19263,"vw":43.764747},{"c":43.745,"h":43.79,"l":43.715,"n":573,"o":43.77,"t":"2026-10-21T16:30:00Z","v":20893,"vw":43.745512},{"c":43.8,"h":43.82,"l":43.72,"n":427,"o":43.74,"t":"2026-10-21T16:45:00Z","v":16934,"vw":43.76298},{"c":43.79,"h":43.81,"l":43.76,"n":382,"o":43.8,"t":"2026-10-21T17:00:00Z","v":15358,"vw":43.780112},{"c":43.82,"h":43.87,"l":43.76,"n":785,"o":43.79,"t":"2026-10-21T17:15:00Z","v":31657,"vw":43.809303},{"c":43.93,"h":43.93,"l":43.81,"n":535,"o":43.81,"t":"2026-10-21T17:30:00Z","v":20092,"vw":43.887773},{"c":43.93,"h":43.93,"l":43.85,"n":481,"o":43.92,"t":"2026-10-21T17:45:00Z","v":19699,"vw":43.885175},{"c":43.85,"h":43.92,"l":43.83,"n":378,"o":43.92,"t":"2026-10-21T18:00:00Z","v":12370,"vw":43.860301},{"c":43.87,"h":43.95,"l":43.86,"n":573,"o":43.86,"t":"2026-10-21T18:15:00Z","v":22916,"vw":43.88532},{"c":43.865,"h":43.88,"l":43.825,"n":408,"o":43.85,"t":"2026-10-21T18:30:00Z","v":17614,"vw":43.855235},{"c":43.79,"h":43.945,"l":43.765,"n":836,"o":43.865,"t":"2026-10-21T18:45:00Z","v":30282,"vw":43.86872},{"c":43.885,"h":43.91,"l":43.73,"n":945,"o":43.77,"t":"2026-10-21T19:00:00Z","v":39255,"vw":43.790478},{"c":43.835,"h":43.93,"l":43.745,"n":1062,"o":43.885,"t":"2026-10-21T19:15:00Z","v":55693,"vw":43.826369},{"c":43.52,"h":43.835,"l":43.44,"n":1843,"o":43.835,"t":"2026-10-21T19:30:00Z","v":118141,"vw":43.63457},{"c":43.495,"h":43.63,"l":43.445,"n":3532,"o":43.52,"t":"2026-10-21T19:45:00Z","v":279406,"vw":43.513376},{"c":43.48,"h":43.48,"l":43.48,"n":54,"o":43.48,"t":"2026-10-21T20:00:00Z","v":275122,"vw":43.48},{"c":43.48,"h":43.48,"l":43.1,"n":60,"o":43.3,"t":"2026-10-22T13:15:00Z","v":6570,"vw":43.251086},{"c":43.93,"h":44,"l":43,"n":196,"o":43.99,"t":"2026-10-22T13:30:00Z","v":24218,"vw":43.851555},{"c":44.48,"h":44.61,"l":43.76,"n":799,"o":43.91,"t":"2026-10-22T13:45:00Z","v":77048,"vw":44.104566},{"c":44.205,"h":44.6399,"l":44.165,"n":444,"o":44.49,"t":"2026-10-22T14:00:00Z","v":25966,"vw":44.341873},{"c":44.115,"h":44.29,"l":43.99,"n":681,"o":44.16,"t":"2026-10-22T14:15:00Z","v":39496,"vw":44.154053},{"c":44.35,"h":44.41,"l":44.07,"n":581,"o":44.11,"t":"2026-10-22T14:30:00Z","v":42612,"vw":44.222837},{"c":44.605,"h":44.605,"l":44.3,"n":466,"o":44.3,"t":"2026-10-22T14:45:00Z","v":21543,"vw":44.47755},{"c":44.17,"h":44.69,"l":44.17,"n":929,"o":44.545,"t":"2026-10-22T15:00:00Z","v":108320,"vw":44.55201},{"c":44.115,"h":44.205,"l":43.98,"n":431,"o":44.18,"t":"2026-10-22T15:15:00Z","v":39190,"vw":44.121942},{"c":44.035,"h":44.17,"l":44.01,"n":471,"o":44.11,"t":"2026-10-22T15:30:00Z","v":20049,"vw":44.097839},{"c":44.24,"h":44.275,"l":43.99,"n":678,"o":44.06,"t":"2026-10-22T15:45:00Z","v":52755,"vw":44.069067},{"c":44.24,"h":44.275,"l":44.19,"n":445,"o":44.24,"t":"2026-10-22T16:00:00Z","v":19541,"vw":44.240914},{"c":44.375,"h":44.46,"l":44.2,"n":701,"o":44.2263,"t":"2026-10-22T16:15:00Z","v":39852,"vw":44.333644},{"c":44.07,"h":44.42,"l":44,"n":543,"o":44.4,"t":"2026-10-22T16:30:00Z","v":27873,"vw":44.119752},{"c":44.3,"h":44.3,"l":43.85,"n":855,"o":44,"t":"2026-10-22T16:45:00Z","v":49803,"vw":44.061617},{"c":44.45,"h":44.45,"l":44.21,"n":1335,"o":44.29,"t":"2026-10-22T17:00:00Z","v":108753,"vw":44.290834},{"c":44.46,"h":44.49,"l":44.3528,"n":637,"o":44.41,"t":"2026-10-22T17:15:00Z","v":33226,"vw":44.420488},{"c":44.42,"h":44.53,"l":44.36,"n":485,"o":44.44,"t":"2026-10-22T17:30:00Z","v":19578,"vw":44.432201},{"c":44.39,"h":44.555,"l":44.37,"n":631,"o":44.425,"t":"2026-10-22T17:45:00Z","v":36666,"vw":44.46823},{"c":44.33,"h":44.42,"l":44.3,"n":535,"o":44.395,"t":"2026-10-22T18:00:00Z","v":22877,"vw":44.361909},{"c":44.445,"h":44.62,"l":44.34,"n":743,"o":44.36,"t":"2026-10-22T18:15:00Z","v":29664,"vw":44.459839},{"c":44.43,"h":44.505,"l":44.39,"n":636,"o":44.43,"t":"2026-10-22T18:30:00Z","v":32322,"vw":44.435631},{"c":44.375,"h":44.43,"l":44.195,"n":868,"o":44.43,"t":"2026-10-22T18:45:00Z","v":39746,"vw":44.308704},{"c":44.375,"h":44.4,"l":44.3,"n":908,"o":44.34,"t":"2026-10-22T19:00:00Z","v":47689,"vw":44.344486},{"c":44.42,"h":44.51,"l":44.34,"n":1004,"o":44.375,"t":"2026-10-22T19:15:00Z","v":47501,"vw":44.411995},{"c":44.43,"h":44.65,"l":44.39,"n":1565,"o":44.41,"t":"2026-10-22T19:30:00Z","v":90766,"vw":44.496872},{"c":44.195,"h":44.47,"l":44.09,"n":4578,"o":44.43,"t":"2026-10-22T19:45:00Z","v":401259,"vw":44.243294},{"c":44.18,"h":44.18,"l":44.18,"n":33,"o":44.18,"t":"2026-10-22T20:00:00Z","v":236304,"vw":44.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.680509417767315,"strike":75.65488791881145,"iv":1.2876602936718426,"gamma":0.011487815792349126,"theta":-0.05025486063904264,"vega":0.0217359602672807,"rho":0.0029038978863027585,"breakevenPct":72.7827010787206},{"delta":0.15,"premium":1.125,"strike":71.29956320598005,"iv":1.3702597734924469,"gamma":0.013714236752353202,"theta":-0.06930989394379011,"vega":0.02898874064886237,"rho":0.0042931585066999615,"breakevenPct":63.93065460837495},{"delta":0.2,"premium":0.9507455161337498,"strike":56.85884633456817,"iv":0.8280570604555317,"gamma":0.03278349254351062,"theta":-0.0483326706849914,"vega":0.034578102594425536,"rho":0.006092390842277583,"breakevenPct":30.85013999706184},{"delta":0.25,"premium":0.9059448757428356,"strike":49.53745785289808,"iv":0.5230338362284799,"gamma":0.048648144268163135,"theta":-0.036613517082148356,"vega":0.039320643301716696,"rho":0.007800517010347754,"breakevenPct":14.177009345045088},{"delta":0.3,"premium":1.1200847586603901,"strike":48.313801379083486,"iv":0.5083085352456226,"gamma":0.054860166141610565,"theta":-0.039294779204233944,"vega":0.043078958914723825,"rho":0.009340274142555931,"breakevenPct":11.892001217165852},{"delta":0.35,"premium":1.505270449577547,"strike":47.78918201689811,"iv":0.5629224574979668,"gamma":0.0533410316780729,"theta":-0.046164215631395764,"vega":0.04601063093696043,"rho":0.010812770339912795,"breakevenPct":11.576397615381758},{"delta":0.4,"premium":1.6843406593406596,"strike":46.46886446886447,"iv":0.5137260073260074,"gamma":0.060252747252747256,"theta":-0.04423113553113553,"vega":0.04800293040293041,"rho":0.01240141183018075,"breakevenPct":8.993221204629084},{"delta":0.45,"premium":1.9237410071942445,"strike":45.56115107913669,"iv":0.4942841726618705,"gamma":0.06425755395683454,"theta":-0.04382230215827338,"vega":0.049151079136690645,"rho":0.013947377800401934,"breakevenPct":7.480516266027468},{"delta":0.5,"premium":2.231305637982196,"strike":44.72106824925816,"iv":0.4854388724035608,"gamma":0.06589376854599406,"theta":-0.04359258160237389,"vega":0.04951632047477745,"rho":0.015451178440731283,"breakevenPct":6.2751785587151545},{"delta":0.55,"premium":2.7092679127725865,"strike":43.978193146417446,"iv":0.5127616822429906,"gamma":0.06200654205607477,"theta":-0.04583894080996885,"vega":0.04926510903426791,"rho":0.016848494472485025,"breakevenPct":5.675556947012299},{"delta":0.6,"premium":3.040264797507788,"strike":43.1993769470405,"iv":0.497107476635514,"gamma":0.062240186915887855,"theta":-0.043658255451713396,"vega":0.048019003115264795,"rho":0.01834206379225334,"breakevenPct":4.661932423151398},{"delta":0.65,"premium":3.2936528497409325,"strike":42.51813471502591,"iv":0.4670792746113989,"gamma":0.06336010362694301,"theta":-0.03977512953367875,"vega":0.045868911917098444,"rho":0.019892005012536306,"breakevenPct":3.69349833582354},{"delta":0.7,"premium":3.675,"strike":41.77777777777778,"iv":0.4514333333333333,"gamma":0.06198888888888889,"theta":-0.036555555555555556,"vega":0.04321111111111111,"rho":0.0213516154813042,"breakevenPct":2.8808913032543666},{"delta":0.75,"premium":4.5778917910447765,"strike":40.72014925373134,"iv":0.4953276119402985,"gamma":0.051380970149253725,"theta":-0.03676455223880597,"vega":0.039456716417910445,"rho":0.022440709589894938,"breakevenPct":2.5306497165598008},{"delta":0.8,"premium":5.4176470588235315,"strike":39.647058823529406,"iv":0.5116,"gamma":0.04398235294117645,"theta":-0.03388823529411764,"vega":0.03479999999999999,"rho":0.023565770791881296,"breakevenPct":2.0025031289111412},{"delta":0.85,"premium":6.918274111675127,"strike":37.97715736040609,"iv":0.5729441624365482,"gamma":0.03266979695431472,"theta":-0.031967512690355325,"vega":0.0289743654822335,"rho":0.024185618560920618,"breakevenPct":1.6193559802653172},{"delta":0.9,"premium":8.764950166112955,"strike":35.92358803986711,"iv":0.6234385382059802,"gamma":0.02253322259136213,"theta":-0.026756810631229238,"vega":0.021810299003322264,"rho":0.0245214220673457,"breakevenPct":1.151059769081189}],"put":[{"delta":0.1,"premium":0.9561724953414531,"strike":29.157412569878204,"iv":1.371830419389044,"gamma":0.010438304070583439,"theta":-0.05094890346532238,"vega":0.021819434217032672,"rho":-0.00432505644110067,"breakevenPct":36.16740589738173},{"delta":0.15,"premium":1.1760001133861249,"strike":34.040004535445,"iv":1.0578626646172402,"gamma":0.01772932698503773,"theta":-0.05206297171303691,"vega":0.028991988360759828,"rho":-0.0062950744537333386,"breakevenPct":25.613389719196753},{"delta":0.2,"premium":0.8978061890576348,"strike":39.33067416855471,"iv":0.5673115632989318,"gamma":0.039252492588920065,"theta":-0.03308374889094083,"vega":0.03441700110835479,"rho":-0.00794956446817744,"breakevenPct":13.008447307611876},{"delta":0.25,"premium":1.3514284229865843,"strike":39.880519300589796,"iv":0.6511458384905862,"gamma":0.03907477229221733,"theta":-0.04300848694018013,"vega":0.039335361282589965,"rho":-0.01006360927890902,"breakevenPct":12.79064989225167},{"delta":0.3,"premium":1.572018306494608,"strike":41.124363082246184,"iv":0.6065114015713788,"gamma":0.046434659893960215,"theta":-0.04348304094620522,"vega":0.04323221006336856,"rho":-0.012027897308449243,"breakevenPct":10.474547814052562},{"delta":0.35,"premium":1.5818181818181818,"strike":42.413636363636364,"iv":0.4948313636363636,"gamma":0.05986181818181818,"theta":-0.03737181818181818,"vega":0.04594090909090909,"rho":-0.013816321486736019,"breakevenPct":7.578501172887773},{"delta":0.4,"premium":1.9240141955835963,"strike":43.178233438485805,"iv":0.4992815457413249,"gamma":0.06213675078864354,"theta":-0.03917223974763407,"vega":0.047985173501577286,"rho":-0.015855167644642627,"breakevenPct":6.622410043227231},{"delta":0.45,"premium":2.1408911671924296,"strike":43.96687697160883,"iv":0.46734148264984227,"gamma":0.06805157728706625,"theta":-0.0372794952681388,"vega":0.04924700315457413,"rho":-0.01781293681316976,"breakevenPct":5.328234937943853},{"delta":0.5,"premium":2.253743811881188,"strike":44.59282178217822,"iv":0.4227240099009901,"gamma":0.075947400990099,"theta":-0.03340594059405941,"vega":0.04941856435643564,"rho":-0.019698222031173006,"breakevenPct":4.166867428028455},{"delta":0.55,"premium":2.6084677419354843,"strike":45.306451612903224,"iv":0.41285806451612905,"gamma":0.07721612903225805,"theta":-0.032117741935483876,"vega":0.04916290322580645,"rho":-0.02174353511233204,"breakevenPct":3.3544955387783153},{"delta":0.6,"premium":3.391006884681583,"strike":46.19449225473322,"iv":0.46025060240963855,"gamma":0.06726643717728055,"theta":-0.03488605851979346,"vega":0.047991566265060244,"rho":-0.02407458760805228,"breakevenPct":3.1156963104308852},{"delta":0.65,"premium":4.019692737430168,"strike":47.059590316573555,"iv":0.47082309124767224,"gamma":0.06310204841713221,"theta":-0.03386890130353818,"vega":0.04612122905027933,"rho":-0.026312087836033695,"breakevenPct":2.5805849272444816},{"delta":0.7,"premium":4.7180167597765355,"strike":47.99068901303538,"iv":0.4774338919925512,"gamma":0.0584465549348231,"theta":-0.03182048417132216,"vega":0.04332793296089386,"rho":-0.02859707869438248,"breakevenPct":2.053706986738696},{"delta":0.75,"premium":5.495331325301206,"strike":48.993975903614455,"iv":0.4794879518072289,"gamma":0.053231325301204814,"theta":-0.028519879518072288,"vega":0.03952289156626506,"rho":-0.030947106146251513,"breakevenPct":1.5422259431569636},{"delta":0.8,"premium":6.970294117647059,"strike":50.65294117647059,"iv":0.5079548235294118,"gamma":0.04462294117647059,"theta":-0.025516823529411762,"vega":0.034668,"rho":-0.03383189986298882,"breakevenPct":1.125742284238279},{"delta":0.85,"premium":9.76441176470588,"strike":53.59411764705882,"iv":0.5847783529411764,"gamma":0.032564117647058834,"theta":-0.023340352941176472,"vega":0.028668000000000006,"rho":-0.03774747826499567,"breakevenPct":0.7928793971187417},{"delta":0.9,"premium":16.140882352941173,"strike":60.11764705882353,"iv":0.7488270588235293,"gamma":0.01978882352941177,"theta":-0.02102058823529412,"vega":0.021654705882352944,"rho":-0.04450282946560994,"breakevenPct":0.46001650999920546}]},"raw":{"call":[{"delta":0.1,"premium":0.680509417767315,"strike":75.65488791881145,"iv":1.2876602936718426,"gamma":0.011487815792349126,"theta":-0.05025486063904264,"vega":0.0217359602672807,"rho":0.0029038978863027585,"breakevenPct":72.7827010787206},{"delta":0.15,"premium":1.125,"strike":71.29956320598005,"iv":1.3702597734924469,"gamma":0.013714236752353202,"theta":-0.06930989394379011,"vega":0.02898874064886237,"rho":0.0042931585066999615,"breakevenPct":63.93065460837495},{"delta":0.2,"premium":0.9507455161337498,"strike":56.85884633456817,"iv":0.8280570604555317,"gamma":0.03278349254351062,"theta":-0.0483326706849914,"vega":0.034578102594425536,"rho":0.006092390842277583,"breakevenPct":30.85013999706184},{"delta":0.25,"premium":0.9059448757428356,"strike":49.53745785289808,"iv":0.5230338362284799,"gamma":0.048648144268163135,"theta":-0.036613517082148356,"vega":0.039320643301716696,"rho":0.007800517010347754,"breakevenPct":14.177009345045088},{"delta":0.3,"premium":1.1200847586603901,"strike":48.313801379083486,"iv":0.5083085352456226,"gamma":0.054860166141610565,"theta":-0.039294779204233944,"vega":0.043078958914723825,"rho":0.009340274142555931,"breakevenPct":11.892001217165852},{"delta":0.35,"premium":1.505270449577547,"strike":47.78918201689811,"iv":0.5629224574979668,"gamma":0.0533410316780729,"theta":-0.046164215631395764,"vega":0.04601063093696043,"rho":0.010812770339912795,"breakevenPct":11.576397615381758},{"delta":0.4,"premium":1.6843406593406596,"strike":46.46886446886447,"iv":0.5137260073260074,"gamma":0.060252747252747256,"theta":-0.04423113553113553,"vega":0.04800293040293041,"rho":0.01240141183018075,"breakevenPct":8.993221204629084},{"delta":0.45,"premium":1.9237410071942445,"strike":45.56115107913669,"iv":0.4942841726618705,"gamma":0.06425755395683454,"theta":-0.04382230215827338,"vega":0.049151079136690645,"rho":0.013947377800401934,"breakevenPct":7.480516266027468},{"delta":0.5,"premium":2.231305637982196,"strike":44.72106824925816,"iv":0.4854388724035608,"gamma":0.06589376854599406,"theta":-0.04359258160237389,"vega":0.04951632047477745,"rho":0.015451178440731283,"breakevenPct":6.2751785587151545},{"delta":0.55,"premium":2.7092679127725865,"strike":43.978193146417446,"iv":0.5127616822429906,"gamma":0.06200654205607477,"theta":-0.04583894080996885,"vega":0.04926510903426791,"rho":0.016848494472485025,"breakevenPct":5.675556947012299},{"delta":0.6,"premium":3.040264797507788,"strike":43.1993769470405,"iv":0.497107476635514,"gamma":0.062240186915887855,"theta":-0.043658255451713396,"vega":0.048019003115264795,"rho":0.01834206379225334,"breakevenPct":4.661932423151398},{"delta":0.65,"premium":3.2936528497409325,"strike":42.51813471502591,"iv":0.4670792746113989,"gamma":0.06336010362694301,"theta":-0.03977512953367875,"vega":0.045868911917098444,"rho":0.019892005012536306,"breakevenPct":3.69349833582354},{"delta":0.7,"premium":3.675,"strike":41.77777777777778,"iv":0.4514333333333333,"gamma":0.06198888888888889,"theta":-0.036555555555555556,"vega":0.04321111111111111,"rho":0.0213516154813042,"breakevenPct":2.8808913032543666},{"delta":0.75,"premium":4.5778917910447765,"strike":40.72014925373134,"iv":0.4953276119402985,"gamma":0.051380970149253725,"theta":-0.03676455223880597,"vega":0.039456716417910445,"rho":0.022440709589894938,"breakevenPct":2.5306497165598008},{"delta":0.8,"premium":5.4176470588235315,"strike":39.647058823529406,"iv":0.5116,"gamma":0.04398235294117645,"theta":-0.03388823529411764,"vega":0.03479999999999999,"rho":0.023565770791881296,"breakevenPct":2.0025031289111412},{"delta":0.85,"premium":6.918274111675127,"strike":37.97715736040609,"iv":0.5729441624365482,"gamma":0.03266979695431472,"theta":-0.031967512690355325,"vega":0.0289743654822335,"rho":0.024185618560920618,"breakevenPct":1.6193559802653172},{"delta":0.9,"premium":8.764950166112955,"strike":35.92358803986711,"iv":0.6234385382059802,"gamma":0.02253322259136213,"theta":-0.026756810631229238,"vega":0.021810299003322264,"rho":0.0245214220673457,"breakevenPct":1.151059769081189}],"put":[{"delta":0.1,"premium":0.9561724953414531,"strike":29.157412569878204,"iv":1.371830419389044,"gamma":0.010438304070583439,"theta":-0.05094890346532238,"vega":0.021819434217032672,"rho":-0.00432505644110067,"breakevenPct":36.16740589738173},{"delta":0.15,"premium":1.1760001133861249,"strike":34.040004535445,"iv":1.0578626646172402,"gamma":0.01772932698503773,"theta":-0.05206297171303691,"vega":0.028991988360759828,"rho":-0.0062950744537333386,"breakevenPct":25.613389719196753},{"delta":0.2,"premium":0.8978061890576348,"strike":39.33067416855471,"iv":0.5673115632989318,"gamma":0.039252492588920065,"theta":-0.03308374889094083,"vega":0.03441700110835479,"rho":-0.00794956446817744,"breakevenPct":13.008447307611876},{"delta":0.25,"premium":1.3514284229865843,"strike":39.880519300589796,"iv":0.6511458384905862,"gamma":0.03907477229221733,"theta":-0.04300848694018013,"vega":0.039335361282589965,"rho":-0.01006360927890902,"breakevenPct":12.79064989225167},{"delta":0.3,"premium":1.572018306494608,"strike":41.124363082246184,"iv":0.6065114015713788,"gamma":0.046434659893960215,"theta":-0.04348304094620522,"vega":0.04323221006336856,"rho":-0.012027897308449243,"breakevenPct":10.474547814052562},{"delta":0.35,"premium":1.5818181818181818,"strike":42.413636363636364,"iv":0.4948313636363636,"gamma":0.05986181818181818,"theta":-0.03737181818181818,"vega":0.04594090909090909,"rho":-0.013816321486736019,"breakevenPct":7.578501172887773},{"delta":0.4,"premium":1.9240141955835963,"strike":43.178233438485805,"iv":0.4992815457413249,"gamma":0.06213675078864354,"theta":-0.03917223974763407,"vega":0.047985173501577286,"rho":-0.015855167644642627,"breakevenPct":6.622410043227231},{"delta":0.45,"premium":2.1408911671924296,"strike":43.96687697160883,"iv":0.46734148264984227,"gamma":0.06805157728706625,"theta":-0.0372794952681388,"vega":0.04924700315457413,"rho":-0.01781293681316976,"breakevenPct":5.328234937943853},{"delta":0.5,"premium":2.253743811881188,"strike":44.59282178217822,"iv":0.4227240099009901,"gamma":0.075947400990099,"theta":-0.03340594059405941,"vega":0.04941856435643564,"rho":-0.019698222031173006,"breakevenPct":4.166867428028455},{"delta":0.55,"premium":2.6084677419354843,"strike":45.306451612903224,"iv":0.41285806451612905,"gamma":0.07721612903225805,"theta":-0.032117741935483876,"vega":0.04916290322580645,"rho":-0.02174353511233204,"breakevenPct":3.3544955387783153},{"delta":0.6,"premium":3.391006884681583,"strike":46.19449225473322,"iv":0.46025060240963855,"gamma":0.06726643717728055,"theta":-0.03488605851979346,"vega":0.047991566265060244,"rho":-0.02407458760805228,"breakevenPct":3.1156963104308852},{"delta":0.65,"premium":4.019692737430168,"strike":47.059590316573555,"iv":0.47082309124767224,"gamma":0.06310204841713221,"theta":-0.03386890130353818,"vega":0.04612122905027933,"rho":-0.026312087836033695,"breakevenPct":2.5805849272444816},{"delta":0.7,"premium":4.7180167597765355,"strike":47.99068901303538,"iv":0.4774338919925512,"gamma":0.0584465549348231,"theta":-0.03182048417132216,"vega":0.04332793296089386,"rho":-0.02859707869438248,"breakevenPct":2.053706986738696},{"delta":0.75,"premium":5.495331325301206,"strike":48.993975903614455,"iv":0.4794879518072289,"gamma":0.053231325301204814,"theta":-0.028519879518072288,"vega":0.03952289156626506,"rho":-0.030947106146251513,"breakevenPct":1.5422259431569636},{"delta":0.8,"premium":6.970294117647059,"strike":50.65294117647059,"iv":0.5079548235294118,"gamma":0.04462294117647059,"theta":-0.025516823529411762,"vega":0.034668,"rho":-0.03383189986298882,"breakevenPct":1.125742284238279},{"delta":0.85,"premium":9.76441176470588,"strike":53.59411764705882,"iv":0.5847783529411764,"gamma":0.032564117647058834,"theta":-0.023340352941176472,"vega":0.028668000000000006,"rho":-0.03774747826499567,"breakevenPct":0.7928793971187417},{"delta":0.9,"premium":16.140882352941173,"strike":60.11764705882353,"iv":0.7488270588235293,"gamma":0.01978882352941177,"theta":-0.02102058823529412,"vega":0.021654705882352944,"rho":-0.04450282946560994,"breakevenPct":0.46001650999920546}]}},"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"}}