{"symbol":"AVNT","url":"https://intraalpha.com/companies/AVNT","capturedAt":"2026-10-22T23:49:51.232Z","state":"ready","quote":{"symbol":"AVNT","last_price":40.58,"prev_close":40.69,"regular_close":40.58,"change":-0.11,"change_pct":-0.2703,"regular_change":-0.11,"regular_change_pct":-0.2703,"extended_change":0,"extended_change_pct":0,"bid":34,"ask":42,"bid_size":100,"ask_size":100,"volume":479898,"vwap":40.371771,"open":40.24,"high":40.7,"low":39.95,"close":40.58,"trade_count":10056,"last_trade_at":"2026-10-22T23:00:00.001469633Z","last_quote_at":"2026-10-22T20:00:16.999197702Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:49:25.755710645-04:00","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":"AVNT","fetched_at":"2026-10-22T23:49:49.689476+00:00","name":"Avient Corp","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Avient Corporation provides specialty polymer materials, services, and solutions in the United States, Canada, Mexico, Europe, South America, and Asia. The company is headquartered in Avon Lake, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3732068000,"ebitda":586800000,"pe_ratio":21.76,"peg_ratio":1.224,"book_value":26.57,"dividend_per_share":1.095,"dividend_yield":0.0271,"eps":1.87,"revenue_ttm":3331500000,"gross_profit_ttm":1099200000,"profit_margin":0.051,"operating_margin_ttm":0.128,"return_on_assets_ttm":0.0408,"return_on_equity_ttm":0.0711,"quarterly_earnings_growth":0.228,"quarterly_revenue_growth":0.058,"analyst_target_price":50,"analyst_number":0,"beta":1.295,"fifty_two_week_high":46.33,"fifty_two_week_low":26.64,"fifty_day_ma":41.95,"two_hundred_day_ma":38.21,"shares_outstanding":91720000,"forward_pe":11.71,"price_to_sales":1.12,"price_to_book":1.552,"ev_to_revenue":1.571,"ev_to_ebitda":10.24},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:49:49.689476+00:00"},"optionObservedAt":"2026-10-22T19:54:59.753Z","bars":[{"c":38.73,"h":38.73,"l":38.73,"n":2,"o":38.73,"t":"2026-10-15T08:00:00Z","v":127,"vw":38.73},{"c":38.72,"h":38.72,"l":38.72,"n":1,"o":38.72,"t":"2026-10-15T13:00:00Z","v":100,"vw":38.72},{"c":38.93,"h":39.315,"l":38.875,"n":184,"o":39.25,"t":"2026-10-15T13:30:00Z","v":19606,"vw":39.168851},{"c":39.2,"h":39.26,"l":38.935,"n":164,"o":38.99,"t":"2026-10-15T13:35:00Z","v":13044,"vw":39.039867},{"c":39.28,"h":39.33,"l":39.18,"n":137,"o":39.2,"t":"2026-10-15T13:40:00Z","v":12717,"vw":39.224181},{"c":39.3,"h":39.33,"l":39.08,"n":280,"o":39.22,"t":"2026-10-15T13:45:00Z","v":20690,"vw":39.239783},{"c":39.28,"h":39.359011,"l":39.28,"n":85,"o":39.3,"t":"2026-10-15T13:50:00Z","v":3653,"vw":39.328567},{"c":39.29,"h":39.37,"l":39.21,"n":141,"o":39.31,"t":"2026-10-15T13:55:00Z","v":7678,"vw":39.287692},{"c":39.16,"h":39.315,"l":39.16,"n":185,"o":39.22,"t":"2026-10-15T14:00:00Z","v":9137,"vw":39.245326},{"c":39.3,"h":39.4,"l":39.18,"n":265,"o":39.18,"t":"2026-10-15T14:05:00Z","v":19049,"vw":39.346417},{"c":39.335,"h":39.34,"l":39.19,"n":266,"o":39.31,"t":"2026-10-15T14:10:00Z","v":17461,"vw":39.294518},{"c":39.285,"h":39.375,"l":39.285,"n":199,"o":39.31,"t":"2026-10-15T14:15:00Z","v":7483,"vw":39.324805},{"c":39.2075,"h":39.3,"l":39.2075,"n":140,"o":39.275,"t":"2026-10-15T14:20:00Z","v":5164,"vw":39.250042},{"c":39.245,"h":39.26,"l":39.23,"n":110,"o":39.23,"t":"2026-10-15T14:25:00Z","v":3595,"vw":39.238415},{"c":39.475,"h":39.49,"l":39.29,"n":227,"o":39.29,"t":"2026-10-15T14:30:00Z","v":14558,"vw":39.438151},{"c":39.395,"h":39.545,"l":39.395,"n":153,"o":39.475,"t":"2026-10-15T14:35:00Z","v":12656,"vw":39.481133},{"c":39.375,"h":39.455,"l":39.375,"n":76,"o":39.43,"t":"2026-10-15T14:40:00Z","v":3836,"vw":39.418032},{"c":39.36,"h":39.36,"l":39.28,"n":70,"o":39.28,"t":"2026-10-15T14:45:00Z","v":1923,"vw":39.324687},{"c":39.435,"h":39.435,"l":39.31,"n":281,"o":39.38,"t":"2026-10-15T14:50:00Z","v":26680,"vw":39.355813},{"c":39.54,"h":39.54,"l":39.445,"n":64,"o":39.445,"t":"2026-10-15T14:55:00Z","v":2320,"vw":39.480833},{"c":39.595,"h":39.655,"l":39.51,"n":143,"o":39.51,"t":"2026-10-15T15:00:00Z","v":4985,"vw":39.5976},{"c":39.58,"h":39.655,"l":39.56,"n":126,"o":39.61,"t":"2026-10-15T15:05:00Z","v":3892,"vw":39.596349},{"c":39.56,"h":39.59,"l":39.53,"n":101,"o":39.59,"t":"2026-10-15T15:10:00Z","v":3003,"vw":39.556408},{"c":39.55,"h":39.6,"l":39.54,"n":59,"o":39.565,"t":"2026-10-15T15:15:00Z","v":1596,"vw":39.558079},{"c":39.545,"h":39.545,"l":39.49,"n":109,"o":39.52,"t":"2026-10-15T15:20:00Z","v":4035,"vw":39.521956},{"c":39.63,"h":39.64,"l":39.57,"n":215,"o":39.57,"t":"2026-10-15T15:25:00Z","v":9644,"vw":39.59893},{"c":39.48,"h":39.66,"l":39.44,"n":117,"o":39.66,"t":"2026-10-15T15:30:00Z","v":3314,"vw":39.565435},{"c":39.63,"h":39.63,"l":39.51,"n":50,"o":39.55,"t":"2026-10-15T15:35:00Z","v":2405,"vw":39.566026},{"c":39.54,"h":39.64,"l":39.54,"n":151,"o":39.585,"t":"2026-10-15T15:40:00Z","v":5365,"vw":39.603405},{"c":39.47,"h":39.625,"l":39.44,"n":148,"o":39.58,"t":"2026-10-15T15:45:00Z","v":8136,"vw":39.555956},{"c":39.47,"h":39.47,"l":39.44,"n":98,"o":39.465,"t":"2026-10-15T15:50:00Z","v":2685,"vw":39.454638},{"c":39.44,"h":39.56,"l":39.44,"n":223,"o":39.475,"t":"2026-10-15T15:55:00Z","v":40697,"vw":39.472238},{"c":39.3,"h":39.395,"l":39.28,"n":87,"o":39.395,"t":"2026-10-15T16:00:00Z","v":3175,"vw":39.323187},{"c":39.3099,"h":39.3099,"l":39.24,"n":85,"o":39.295,"t":"2026-10-15T16:05:00Z","v":3596,"vw":39.27174},{"c":39.27,"h":39.31,"l":39.27,"n":64,"o":39.3,"t":"2026-10-15T16:10:00Z","v":2063,"vw":39.297602},{"c":39.24,"h":39.36,"l":39.23,"n":137,"o":39.3,"t":"2026-10-15T16:15:00Z","v":5549,"vw":39.296098},{"c":39.27,"h":39.27,"l":39.26,"n":34,"o":39.26,"t":"2026-10-15T16:20:00Z","v":640,"vw":39.265},{"c":39.275,"h":39.28,"l":39.205,"n":96,"o":39.27,"t":"2026-10-15T16:25:00Z","v":3791,"vw":39.253264},{"c":39.25,"h":39.25,"l":39.23,"n":40,"o":39.24,"t":"2026-10-15T16:30:00Z","v":1205,"vw":39.238824},{"c":39.26,"h":39.295,"l":39.18,"n":142,"o":39.23,"t":"2026-10-15T16:35:00Z","v":5588,"vw":39.231305},{"c":39.23,"h":39.27,"l":39.23,"n":108,"o":39.27,"t":"2026-10-15T16:40:00Z","v":4557,"vw":39.252674},{"c":39.16,"h":39.225,"l":39.16,"n":63,"o":39.225,"t":"2026-10-15T16:45:00Z","v":2632,"vw":39.189737},{"c":39.12,"h":39.145,"l":39.11,"n":79,"o":39.145,"t":"2026-10-15T16:50:00Z","v":2166,"vw":39.129901},{"c":39.15,"h":39.155,"l":39.125,"n":82,"o":39.125,"t":"2026-10-15T16:55:00Z","v":2813,"vw":39.145081},{"c":39.0956,"h":39.175,"l":39.08,"n":202,"o":39.17,"t":"2026-10-15T17:00:00Z","v":11329,"vw":39.113985},{"c":39.16,"h":39.16,"l":39.1,"n":100,"o":39.105,"t":"2026-10-15T17:05:00Z","v":3489,"vw":39.144944},{"c":39.015,"h":39.135,"l":39.015,"n":154,"o":39.135,"t":"2026-10-15T17:10:00Z","v":4063,"vw":39.077527},{"c":39.03,"h":39.07,"l":39.015,"n":83,"o":39.015,"t":"2026-10-15T17:15:00Z","v":2827,"vw":39.043611},{"c":39.045,"h":39.045,"l":39.045,"n":53,"o":39.045,"t":"2026-10-15T17:20:00Z","v":1183,"vw":39.045},{"c":39.045,"h":39.05,"l":39.01,"n":92,"o":39.045,"t":"2026-10-15T17:25:00Z","v":3297,"vw":39.034348},{"c":39.06,"h":39.06,"l":38.99,"n":185,"o":39.05,"t":"2026-10-15T17:30:00Z","v":10275,"vw":39.043052},{"c":38.945,"h":39.03,"l":38.945,"n":91,"o":39.03,"t":"2026-10-15T17:35:00Z","v":3200,"vw":38.993824},{"c":38.95,"h":38.98,"l":38.95,"n":80,"o":38.96,"t":"2026-10-15T17:40:00Z","v":2743,"vw":38.969374},{"c":38.93,"h":39.01,"l":38.92,"n":170,"o":38.955,"t":"2026-10-15T17:45:00Z","v":8806,"vw":38.980692},{"c":38.93,"h":38.985,"l":38.93,"n":79,"o":38.95,"t":"2026-10-15T17:50:00Z","v":3105,"vw":38.9645},{"c":38.97,"h":38.97,"l":38.94,"n":40,"o":38.94,"t":"2026-10-15T17:55:00Z","v":1384,"vw":38.942876},{"c":39.025,"h":39.06,"l":38.98,"n":175,"o":39.01,"t":"2026-10-15T18:00:00Z","v":6436,"vw":39.030403},{"c":39.065,"h":39.065,"l":38.99,"n":280,"o":39.03,"t":"2026-10-15T18:05:00Z","v":12746,"vw":39.02444},{"c":39.04,"h":39.12,"l":39.03,"n":152,"o":39.08,"t":"2026-10-15T18:10:00Z","v":6375,"vw":39.075086},{"c":39.03,"h":39.085,"l":39.03,"n":145,"o":39.07,"t":"2026-10-15T18:15:00Z","v":7915,"vw":39.060801},{"c":39.05,"h":39.06,"l":39.05,"n":102,"o":39.05,"t":"2026-10-15T18:20:00Z","v":3515,"vw":39.054586},{"c":39.04,"h":39.095,"l":39.01,"n":347,"o":39.05,"t":"2026-10-15T18:25:00Z","v":20615,"vw":39.048669},{"c":39.02,"h":39.13,"l":39.02,"n":224,"o":39.05,"t":"2026-10-15T18:30:00Z","v":11773,"vw":39.055395},{"c":38.97,"h":39.04,"l":38.97,"n":176,"o":39.02,"t":"2026-10-15T18:35:00Z","v":5338,"vw":39.001713},{"c":38.77,"h":38.97,"l":38.73,"n":424,"o":38.97,"t":"2026-10-15T18:40:00Z","v":21299,"vw":38.792967},{"c":38.73,"h":38.81,"l":38.73,"n":264,"o":38.76,"t":"2026-10-15T18:45:00Z","v":9681,"vw":38.787394},{"c":38.86,"h":38.87,"l":38.73,"n":378,"o":38.73,"t":"2026-10-15T18:50:00Z","v":110583,"vw":38.735136},{"c":38.845,"h":38.86,"l":38.77,"n":239,"o":38.86,"t":"2026-10-15T18:55:00Z","v":7850,"vw":38.800454},{"c":38.925,"h":38.93,"l":38.82,"n":134,"o":38.855,"t":"2026-10-15T19:00:00Z","v":3374,"vw":38.889553},{"c":38.94,"h":38.94,"l":38.88,"n":117,"o":38.89,"t":"2026-10-15T19:05:00Z","v":3766,"vw":38.914318},{"c":38.95,"h":38.965,"l":38.895,"n":226,"o":38.96,"t":"2026-10-15T19:10:00Z","v":8019,"vw":38.921226},{"c":38.875,"h":38.96,"l":38.875,"n":167,"o":38.95,"t":"2026-10-15T19:15:00Z","v":5175,"vw":38.918942},{"c":38.94,"h":38.955,"l":38.875,"n":119,"o":38.875,"t":"2026-10-15T19:20:00Z","v":4933,"vw":38.916723},{"c":38.95,"h":38.96,"l":38.91,"n":215,"o":38.93,"t":"2026-10-15T19:25:00Z","v":7202,"vw":38.928556},{"c":38.97,"h":39.05,"l":38.95,"n":421,"o":38.95,"t":"2026-10-15T19:30:00Z","v":20891,"vw":39.009831},{"c":38.97,"h":39,"l":38.94,"n":349,"o":38.97,"t":"2026-10-15T19:35:00Z","v":18198,"vw":38.970861},{"c":39.005,"h":39.005,"l":38.93,"n":394,"o":38.96,"t":"2026-10-15T19:40:00Z","v":17445,"vw":38.961142},{"c":38.955,"h":39,"l":38.95,"n":418,"o":39,"t":"2026-10-15T19:45:00Z","v":22133,"vw":38.98268},{"c":38.975,"h":39.02,"l":38.945,"n":516,"o":38.97,"t":"2026-10-15T19:50:00Z","v":33957,"vw":38.982428},{"c":38.99,"h":39.12,"l":38.94,"n":2394,"o":38.97,"t":"2026-10-15T19:55:00Z","v":206018,"vw":39.010107},{"c":39,"h":39,"l":39,"n":39,"o":39,"t":"2026-10-15T20:00:00Z","v":214971,"vw":39},{"c":39.035,"h":39.06,"l":39.035,"n":28,"o":39.06,"t":"2026-10-16T13:30:00Z","v":75125,"vw":39.051156},{"c":39.5,"h":39.8399,"l":39.365,"n":93,"o":39.365,"t":"2026-10-16T13:35:00Z","v":9162,"vw":39.619235},{"c":39.575,"h":39.575,"l":39.5,"n":26,"o":39.51,"t":"2026-10-16T13:40:00Z","v":4517,"vw":39.518728},{"c":39.76,"h":39.85,"l":39.665,"n":72,"o":39.75,"t":"2026-10-16T13:45:00Z","v":3750,"vw":39.731823},{"c":39.735,"h":39.74,"l":39.735,"n":29,"o":39.74,"t":"2026-10-16T13:50:00Z","v":2137,"vw":39.738052},{"c":39.785,"h":39.83,"l":39.71,"n":147,"o":39.83,"t":"2026-10-16T13:55:00Z","v":10680,"vw":39.76568},{"c":39.625,"h":39.8,"l":39.615,"n":105,"o":39.8,"t":"2026-10-16T14:00:00Z","v":3185,"vw":39.691765},{"c":39.81,"h":39.8599,"l":39.7,"n":83,"o":39.7,"t":"2026-10-16T14:05:00Z","v":32879,"vw":39.706009},{"c":39.63,"h":39.84,"l":39.63,"n":99,"o":39.83,"t":"2026-10-16T14:10:00Z","v":3713,"vw":39.707027},{"c":39.625,"h":39.7,"l":39.625,"n":29,"o":39.7,"t":"2026-10-16T14:15:00Z","v":343,"vw":39.6625},{"c":39.69,"h":39.78,"l":39.69,"n":71,"o":39.7,"t":"2026-10-16T14:20:00Z","v":2153,"vw":39.715744},{"c":39.91,"h":39.91,"l":39.72,"n":138,"o":39.73,"t":"2026-10-16T14:25:00Z","v":6761,"vw":39.872081},{"c":39.92,"h":39.94,"l":39.87,"n":104,"o":39.895,"t":"2026-10-16T14:30:00Z","v":3100,"vw":39.918093},{"c":39.725,"h":39.93,"l":39.725,"n":96,"o":39.93,"t":"2026-10-16T14:35:00Z","v":5113,"vw":39.824592},{"c":39.72,"h":39.725,"l":39.67,"n":29,"o":39.725,"t":"2026-10-16T14:40:00Z","v":1426,"vw":39.692749},{"c":39.76,"h":39.76,"l":39.685,"n":124,"o":39.72,"t":"2026-10-16T14:45:00Z","v":8983,"vw":39.731169},{"c":39.76,"h":39.85,"l":39.75,"n":139,"o":39.785,"t":"2026-10-16T14:50:00Z","v":12452,"vw":39.816501},{"c":39.775,"h":39.775,"l":39.77,"n":64,"o":39.77,"t":"2026-10-16T14:55:00Z","v":1479,"vw":39.773125},{"c":39.875,"h":39.875,"l":39.84,"n":54,"o":39.84,"t":"2026-10-16T15:00:00Z","v":1582,"vw":39.86027},{"c":39.695,"h":39.84,"l":39.695,"n":119,"o":39.84,"t":"2026-10-16T15:05:00Z","v":5130,"vw":39.775295},{"c":39.785,"h":39.79,"l":39.7,"n":39,"o":39.7,"t":"2026-10-16T15:10:00Z","v":1419,"vw":39.770625},{"c":39.725,"h":39.77,"l":39.7,"n":66,"o":39.76,"t":"2026-10-16T15:15:00Z","v":2290,"vw":39.734965},{"c":39.62,"h":39.75,"l":39.62,"n":142,"o":39.75,"t":"2026-10-16T15:20:00Z","v":4073,"vw":39.655},{"c":39.6,"h":39.68,"l":39.595,"n":113,"o":39.595,"t":"2026-10-16T15:25:00Z","v":3316,"vw":39.63604},{"c":39.72,"h":39.72,"l":39.595,"n":59,"o":39.595,"t":"2026-10-16T15:30:00Z","v":2108,"vw":39.676283},{"c":39.785,"h":39.785,"l":39.6801,"n":47,"o":39.75,"t":"2026-10-16T15:35:00Z","v":1983,"vw":39.754867},{"c":39.6,"h":39.73,"l":39.6,"n":97,"o":39.73,"t":"2026-10-16T15:40:00Z","v":2867,"vw":39.688462},{"c":39.54,"h":39.645,"l":39.54,"n":59,"o":39.645,"t":"2026-10-16T15:45:00Z","v":1493,"vw":39.582181},{"c":39.58,"h":39.58,"l":39.52,"n":80,"o":39.565,"t":"2026-10-16T15:50:00Z","v":2147,"vw":39.540714},{"c":39.43,"h":39.565,"l":39.43,"n":44,"o":39.565,"t":"2026-10-16T15:55:00Z","v":1805,"vw":39.510666},{"c":39.46,"h":39.46,"l":39.41,"n":117,"o":39.435,"t":"2026-10-16T16:00:00Z","v":3332,"vw":39.434667},{"c":39.415,"h":39.475,"l":39.41,"n":48,"o":39.47,"t":"2026-10-16T16:05:00Z","v":1883,"vw":39.425833},{"c":39.31,"h":39.41,"l":39.31,"n":69,"o":39.41,"t":"2026-10-16T16:10:00Z","v":1806,"vw":39.3625},{"c":39.29,"h":39.35,"l":39.29,"n":30,"o":39.35,"t":"2026-10-16T16:15:00Z","v":1309,"vw":39.306667},{"c":39.325,"h":39.335,"l":39.31,"n":43,"o":39.31,"t":"2026-10-16T16:20:00Z","v":1613,"vw":39.326159},{"c":39.325,"h":39.38,"l":39.3,"n":50,"o":39.38,"t":"2026-10-16T16:25:00Z","v":2008,"vw":39.324403},{"c":39.325,"h":39.325,"l":39.29,"n":46,"o":39.325,"t":"2026-10-16T16:30:00Z","v":1781,"vw":39.306731},{"c":39.32,"h":39.35,"l":39.29,"n":131,"o":39.35,"t":"2026-10-16T16:35:00Z","v":7978,"vw":39.314328},{"c":39.3,"h":39.315,"l":39.3,"n":33,"o":39.315,"t":"2026-10-16T16:40:00Z","v":727,"vw":39.303},{"c":39.19,"h":39.3,"l":39.19,"n":185,"o":39.3,"t":"2026-10-16T16:45:00Z","v":6821,"vw":39.231474},{"c":39.215,"h":39.2276,"l":39.185,"n":74,"o":39.185,"t":"2026-10-16T16:50:00Z","v":3068,"vw":39.2198},{"c":39.24,"h":39.25,"l":39.21,"n":70,"o":39.235,"t":"2026-10-16T16:55:00Z","v":2007,"vw":39.23031},{"c":39.13,"h":39.22,"l":39.13,"n":79,"o":39.22,"t":"2026-10-16T17:00:00Z","v":1935,"vw":39.171667},{"c":38.97,"h":39.11,"l":38.95,"n":86,"o":39.11,"t":"2026-10-16T17:05:00Z","v":4228,"vw":39.007211},{"c":39,"h":39.03,"l":38.985,"n":121,"o":38.985,"t":"2026-10-16T17:10:00Z","v":6535,"vw":39.005289},{"c":39.02,"h":39.07,"l":39.01,"n":67,"o":39.06,"t":"2026-10-16T17:15:00Z","v":2186,"vw":39.034686},{"c":39.02,"h":39.02,"l":38.95,"n":94,"o":38.99,"t":"2026-10-16T17:20:00Z","v":4176,"vw":38.986984},{"c":39.03,"h":39.06,"l":39.005,"n":168,"o":39.06,"t":"2026-10-16T17:25:00Z","v":6008,"vw":39.019162},{"c":39.0805,"h":39.0805,"l":39.01,"n":100,"o":39.06,"t":"2026-10-16T17:30:00Z","v":4417,"vw":39.037864},{"c":39.01,"h":39.05,"l":38.99,"n":63,"o":39.05,"t":"2026-10-16T17:35:00Z","v":1707,"vw":39.01375},{"c":39.075,"h":39.1,"l":39.05,"n":109,"o":39.05,"t":"2026-10-16T17:40:00Z","v":3818,"vw":39.075451},{"c":39.075,"h":39.11,"l":39.05,"n":55,"o":39.05,"t":"2026-10-16T17:45:00Z","v":1503,"vw":39.066831},{"c":38.88,"h":39.07,"l":38.88,"n":128,"o":39.04,"t":"2026-10-16T17:50:00Z","v":4148,"vw":38.980513},{"c":38.915,"h":38.944,"l":38.89,"n":78,"o":38.89,"t":"2026-10-16T17:55:00Z","v":2347,"vw":38.907874},{"c":38.86,"h":38.92,"l":38.82,"n":187,"o":38.86,"t":"2026-10-16T18:00:00Z","v":7004,"vw":38.856695},{"c":38.99,"h":39.03,"l":38.83,"n":181,"o":38.83,"t":"2026-10-16T18:05:00Z","v":6305,"vw":38.943127},{"c":38.995,"h":39,"l":38.995,"n":24,"o":39,"t":"2026-10-16T18:10:00Z","v":633,"vw":38.998503},{"c":38.97,"h":39.04,"l":38.95,"n":127,"o":39.02,"t":"2026-10-16T18:15:00Z","v":5976,"vw":38.986357},{"c":39.03,"h":39.035,"l":38.97,"n":122,"o":38.975,"t":"2026-10-16T18:20:00Z","v":3494,"vw":39.00374},{"c":39,"h":39.035,"l":38.95,"n":80,"o":39.035,"t":"2026-10-16T18:25:00Z","v":2937,"vw":38.996176},{"c":38.95,"h":39,"l":38.94,"n":173,"o":39,"t":"2026-10-16T18:30:00Z","v":7784,"vw":38.968702},{"c":38.995,"h":38.995,"l":38.9,"n":95,"o":38.96,"t":"2026-10-16T18:35:00Z","v":2166,"vw":38.938801},{"c":38.99,"h":39.01,"l":38.93,"n":232,"o":38.98,"t":"2026-10-16T18:40:00Z","v":14302,"vw":38.9684},{"c":38.94,"h":38.99,"l":38.94,"n":136,"o":38.99,"t":"2026-10-16T18:45:00Z","v":5657,"vw":38.961072},{"c":38.95,"h":38.99,"l":38.94,"n":161,"o":38.94,"t":"2026-10-16T18:50:00Z","v":5565,"vw":38.948709},{"c":38.94,"h":38.995,"l":38.92,"n":308,"o":38.94,"t":"2026-10-16T18:55:00Z","v":21062,"vw":38.957307},{"c":38.95,"h":38.99,"l":38.935,"n":89,"o":38.94,"t":"2026-10-16T19:00:00Z","v":2801,"vw":38.945887},{"c":38.96,"h":38.99,"l":38.93,"n":144,"o":38.99,"t":"2026-10-16T19:05:00Z","v":7358,"vw":38.9581},{"c":38.91,"h":38.965,"l":38.9,"n":230,"o":38.94,"t":"2026-10-16T19:10:00Z","v":11971,"vw":38.946248},{"c":38.795,"h":38.95,"l":38.77,"n":198,"o":38.92,"t":"2026-10-16T19:15:00Z","v":13666,"vw":38.902495},{"c":38.845,"h":38.845,"l":38.82,"n":137,"o":38.82,"t":"2026-10-16T19:20:00Z","v":3650,"vw":38.836288},{"c":38.825,"h":38.9,"l":38.825,"n":364,"o":38.9,"t":"2026-10-16T19:25:00Z","v":24213,"vw":38.856406},{"c":38.841,"h":38.93,"l":38.825,"n":290,"o":38.825,"t":"2026-10-16T19:30:00Z","v":36223,"vw":38.879991},{"c":38.96,"h":38.98,"l":38.84,"n":374,"o":38.88,"t":"2026-10-16T19:35:00Z","v":25613,"vw":38.876928},{"c":38.79,"h":38.935,"l":38.77,"n":260,"o":38.93,"t":"2026-10-16T19:40:00Z","v":16026,"vw":38.883056},{"c":38.725,"h":38.93,"l":38.71,"n":477,"o":38.85,"t":"2026-10-16T19:45:00Z","v":55988,"vw":38.845055},{"c":38.845,"h":38.9,"l":38.68,"n":521,"o":38.725,"t":"2026-10-16T19:50:00Z","v":29444,"vw":38.809383},{"c":38.96,"h":38.99,"l":38.81,"n":1598,"o":38.83,"t":"2026-10-16T19:55:00Z","v":84645,"vw":38.903259},{"c":38.1,"h":38.98,"l":38.1,"n":47,"o":38.98,"t":"2026-10-16T20:00:00Z","v":152825,"vw":38.979214},{"c":38.9225,"h":39.09,"l":38.9225,"n":31,"o":39.02,"t":"2026-10-19T13:30:00Z","v":3387,"vw":39.016314},{"c":39.13,"h":39.13,"l":38.89,"n":33,"o":38.89,"t":"2026-10-19T13:35:00Z","v":764,"vw":39.022},{"c":38.935,"h":39.12,"l":38.93,"n":56,"o":39.005,"t":"2026-10-19T13:40:00Z","v":1132,"vw":38.976667},{"c":38.935,"h":38.935,"l":38.933,"n":38,"o":38.935,"t":"2026-10-19T13:45:00Z","v":1224,"vw":38.933619},{"c":38.75,"h":38.935,"l":38.75,"n":19,"o":38.935,"t":"2026-10-19T13:50:00Z","v":3900,"vw":38.929972},{"c":38.94,"h":39.18,"l":38.935,"n":25,"o":39.06,"t":"2026-10-19T13:55:00Z","v":620,"vw":39.024074},{"c":39.15,"h":39.16,"l":38.94,"n":46,"o":38.94,"t":"2026-10-19T14:00:00Z","v":8620,"vw":38.952881},{"c":39.35,"h":39.35,"l":39.07,"n":143,"o":39.075,"t":"2026-10-19T14:05:00Z","v":7163,"vw":39.23785},{"c":39.43,"h":39.45,"l":39.32,"n":178,"o":39.41,"t":"2026-10-19T14:10:00Z","v":7246,"vw":39.394307},{"c":39.5,"h":39.5993,"l":39.435,"n":153,"o":39.435,"t":"2026-10-19T14:15:00Z","v":4937,"vw":39.503673},{"c":39.41,"h":39.5,"l":39.41,"n":144,"o":39.5,"t":"2026-10-19T14:20:00Z","v":12239,"vw":39.477769},{"c":39.37,"h":39.37,"l":39.37,"n":32,"o":39.37,"t":"2026-10-19T14:25:00Z","v":534,"vw":39.37},{"c":39.38,"h":39.425,"l":39.38,"n":100,"o":39.425,"t":"2026-10-19T14:30:00Z","v":2087,"vw":39.415},{"c":39.38,"h":39.45,"l":39.36,"n":146,"o":39.38,"t":"2026-10-19T14:35:00Z","v":6241,"vw":39.38099},{"c":39.365,"h":39.38,"l":39.365,"n":60,"o":39.38,"t":"2026-10-19T14:40:00Z","v":1702,"vw":39.378886},{"c":39.445,"h":39.45,"l":39.41,"n":102,"o":39.45,"t":"2026-10-19T14:45:00Z","v":3172,"vw":39.431638},{"c":39.52,"h":39.52,"l":39.445,"n":83,"o":39.445,"t":"2026-10-19T14:50:00Z","v":1841,"vw":39.465625},{"c":39.59,"h":39.59,"l":39.48,"n":74,"o":39.48,"t":"2026-10-19T14:55:00Z","v":1855,"vw":39.528202},{"c":39.7,"h":39.7,"l":39.6,"n":125,"o":39.6,"t":"2026-10-19T15:00:00Z","v":5010,"vw":39.641407},{"c":39.76,"h":39.76,"l":39.7,"n":78,"o":39.7,"t":"2026-10-19T15:05:00Z","v":4135,"vw":39.73644},{"c":39.84,"h":39.875,"l":39.76,"n":133,"o":39.76,"t":"2026-10-19T15:10:00Z","v":5047,"vw":39.825012},{"c":39.9,"h":39.94,"l":39.87,"n":67,"o":39.87,"t":"2026-10-19T15:15:00Z","v":1861,"vw":39.900291},{"c":39.91,"h":39.92,"l":39.85,"n":103,"o":39.905,"t":"2026-10-19T15:20:00Z","v":2935,"vw":39.887293},{"c":39.88,"h":39.89,"l":39.85,"n":79,"o":39.89,"t":"2026-10-19T15:25:00Z","v":2182,"vw":39.877659},{"c":39.865,"h":39.93,"l":39.85,"n":83,"o":39.88,"t":"2026-10-19T15:30:00Z","v":3060,"vw":39.87525},{"c":39.87,"h":39.96,"l":39.87,"n":100,"o":39.9,"t":"2026-10-19T15:35:00Z","v":4679,"vw":39.908277},{"c":39.95,"h":39.95,"l":39.865,"n":75,"o":39.865,"t":"2026-10-19T15:40:00Z","v":1938,"vw":39.920223},{"c":39.885,"h":40,"l":39.885,"n":180,"o":39.945,"t":"2026-10-19T15:45:00Z","v":11250,"vw":39.9569},{"c":39.89,"h":39.89,"l":39.89,"n":30,"o":39.89,"t":"2026-10-19T15:50:00Z","v":503,"vw":39.89},{"c":39.83,"h":39.83,"l":39.79,"n":141,"o":39.82,"t":"2026-10-19T15:55:00Z","v":3284,"vw":39.810849},{"c":39.6648,"h":39.79,"l":39.63,"n":123,"o":39.79,"t":"2026-10-19T16:00:00Z","v":3134,"vw":39.68163},{"c":39.635,"h":39.7,"l":39.635,"n":46,"o":39.7,"t":"2026-10-19T16:05:00Z","v":1398,"vw":39.661659},{"c":39.725,"h":39.73,"l":39.69,"n":57,"o":39.69,"t":"2026-10-19T16:10:00Z","v":1447,"vw":39.720572},{"c":39.69,"h":39.72,"l":39.69,"n":121,"o":39.71,"t":"2026-10-19T16:15:00Z","v":4105,"vw":39.708763},{"c":39.705,"h":39.71,"l":39.685,"n":49,"o":39.685,"t":"2026-10-19T16:20:00Z","v":1381,"vw":39.703957},{"c":39.75,"h":39.75,"l":39.73,"n":46,"o":39.73,"t":"2026-10-19T16:25:00Z","v":909,"vw":39.7425},{"c":39.74,"h":39.74,"l":39.69,"n":158,"o":39.72,"t":"2026-10-19T16:30:00Z","v":5224,"vw":39.706748},{"c":39.785,"h":39.785,"l":39.725,"n":152,"o":39.725,"t":"2026-10-19T16:35:00Z","v":5960,"vw":39.743823},{"c":39.82,"h":39.82,"l":39.785,"n":25,"o":39.785,"t":"2026-10-19T16:40:00Z","v":526,"vw":39.79375},{"c":39.83,"h":39.83,"l":39.82,"n":67,"o":39.82,"t":"2026-10-19T16:45:00Z","v":1194,"vw":39.821988},{"c":39.77,"h":39.88,"l":39.77,"n":150,"o":39.837,"t":"2026-10-19T16:50:00Z","v":5084,"vw":39.812226},{"c":39.78,"h":39.78,"l":39.775,"n":28,"o":39.775,"t":"2026-10-19T16:55:00Z","v":296,"vw":39.7775},{"c":39.71,"h":39.785,"l":39.71,"n":178,"o":39.77,"t":"2026-10-19T17:00:00Z","v":4826,"vw":39.753554},{"c":39.76,"h":39.76,"l":39.71,"n":82,"o":39.71,"t":"2026-10-19T17:05:00Z","v":2622,"vw":39.73369},{"c":39.75,"h":39.77,"l":39.74,"n":131,"o":39.74,"t":"2026-10-19T17:10:00Z","v":4552,"vw":39.75247},{"c":39.75,"h":39.79,"l":39.75,"n":96,"o":39.75,"t":"2026-10-19T17:15:00Z","v":4559,"vw":39.772564},{"c":39.76,"h":39.795,"l":39.7075,"n":83,"o":39.72,"t":"2026-10-19T17:20:00Z","v":2641,"vw":39.75877},{"c":39.75,"h":39.75,"l":39.75,"n":34,"o":39.75,"t":"2026-10-19T17:25:00Z","v":973,"vw":39.75},{"c":39.69,"h":39.73,"l":39.69,"n":148,"o":39.73,"t":"2026-10-19T17:30:00Z","v":3129,"vw":39.721042},{"c":39.67,"h":39.7,"l":39.66,"n":159,"o":39.685,"t":"2026-10-19T17:35:00Z","v":5363,"vw":39.673724},{"c":39.78,"h":39.79,"l":39.68,"n":141,"o":39.69,"t":"2026-10-19T17:40:00Z","v":6407,"vw":39.735237},{"c":39.765,"h":39.78,"l":39.735,"n":114,"o":39.78,"t":"2026-10-19T17:45:00Z","v":3743,"vw":39.755795},{"c":39.7786,"h":39.78,"l":39.74,"n":102,"o":39.765,"t":"2026-10-19T17:50:00Z","v":2211,"vw":39.756573},{"c":39.74,"h":39.765,"l":39.73,"n":168,"o":39.765,"t":"2026-10-19T17:55:00Z","v":4717,"vw":39.750661},{"c":39.6,"h":39.72,"l":39.49,"n":336,"o":39.72,"t":"2026-10-19T18:00:00Z","v":15147,"vw":39.62254},{"c":39.53,"h":39.62,"l":39.48,"n":147,"o":39.615,"t":"2026-10-19T18:05:00Z","v":4649,"vw":39.572166},{"c":39.53,"h":39.57,"l":39.515,"n":117,"o":39.54,"t":"2026-10-19T18:10:00Z","v":3716,"vw":39.545751},{"c":39.52,"h":39.55,"l":39.505,"n":79,"o":39.55,"t":"2026-10-19T18:15:00Z","v":3918,"vw":39.545312},{"c":39.46,"h":39.53,"l":39.46,"n":116,"o":39.53,"t":"2026-10-19T18:20:00Z","v":2962,"vw":39.504314},{"c":39.41,"h":39.46,"l":39.41,"n":137,"o":39.46,"t":"2026-10-19T18:25:00Z","v":4542,"vw":39.441028},{"c":39.425,"h":39.43,"l":39.4,"n":150,"o":39.41,"t":"2026-10-19T18:30:00Z","v":4156,"vw":39.41752},{"c":39.48,"h":39.53,"l":39.41,"n":219,"o":39.41,"t":"2026-10-19T18:35:00Z","v":9604,"vw":39.469589},{"c":39.455,"h":39.46,"l":39.455,"n":63,"o":39.46,"t":"2026-10-19T18:40:00Z","v":1263,"vw":39.456667},{"c":39.505,"h":39.54,"l":39.47,"n":160,"o":39.47,"t":"2026-10-19T18:45:00Z","v":5104,"vw":39.511888},{"c":39.4695,"h":39.52,"l":39.45,"n":256,"o":39.505,"t":"2026-10-19T18:50:00Z","v":13952,"vw":39.483002},{"c":39.45,"h":39.49,"l":39.44,"n":207,"o":39.49,"t":"2026-10-19T18:55:00Z","v":7324,"vw":39.453803},{"c":39.375,"h":39.445,"l":39.37,"n":183,"o":39.445,"t":"2026-10-19T19:00:00Z","v":7610,"vw":39.401885},{"c":39.375,"h":39.375,"l":39.36,"n":112,"o":39.36,"t":"2026-10-19T19:05:00Z","v":2601,"vw":39.366931},{"c":39.35,"h":39.4,"l":39.33,"n":232,"o":39.4,"t":"2026-10-19T19:10:00Z","v":7721,"vw":39.360907},{"c":39.36,"h":39.37,"l":39.33,"n":241,"o":39.345,"t":"2026-10-19T19:15:00Z","v":8529,"vw":39.350399},{"c":39.33,"h":39.43,"l":39.32,"n":270,"o":39.365,"t":"2026-10-19T19:20:00Z","v":10930,"vw":39.361686},{"c":39.3,"h":39.34,"l":39.28,"n":235,"o":39.335,"t":"2026-10-19T19:25:00Z","v":7768,"vw":39.306669},{"c":39.39,"h":39.39,"l":39.29,"n":317,"o":39.3,"t":"2026-10-19T19:30:00Z","v":11326,"vw":39.32522},{"c":39.46,"h":39.46,"l":39.37,"n":237,"o":39.395,"t":"2026-10-19T19:35:00Z","v":8669,"vw":39.417918},{"c":39.46,"h":39.47,"l":39.44,"n":134,"o":39.441,"t":"2026-10-19T19:40:00Z","v":4430,"vw":39.459431},{"c":39.47,"h":39.5,"l":39.422,"n":313,"o":39.46,"t":"2026-10-19T19:45:00Z","v":14281,"vw":39.459158},{"c":39.44,"h":39.5,"l":39.43,"n":452,"o":39.46,"t":"2026-10-19T19:50:00Z","v":19260,"vw":39.457617},{"c":39.52,"h":39.55,"l":39.38,"n":1407,"o":39.425,"t":"2026-10-19T19:55:00Z","v":82048,"vw":39.479695},{"c":39.51,"h":39.51,"l":39.51,"n":41,"o":39.51,"t":"2026-10-19T20:00:00Z","v":138203,"vw":39.51},{"c":39.6,"h":39.6,"l":39.52,"n":33,"o":39.55,"t":"2026-10-20T13:30:00Z","v":4743,"vw":39.550939},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-10-20T13:35:00Z","v":100,"vw":39.7},{"c":39.7,"h":39.7,"l":39.7,"n":6,"o":39.7,"t":"2026-10-20T13:40:00Z","v":405,"vw":39.7},{"c":39.645,"h":39.67,"l":39.635,"n":22,"o":39.67,"t":"2026-10-20T13:45:00Z","v":666,"vw":39.646435},{"c":39.595,"h":39.595,"l":39.41,"n":41,"o":39.53,"t":"2026-10-20T13:50:00Z","v":2616,"vw":39.506339},{"c":39.905,"h":39.905,"l":39.65,"n":7,"o":39.65,"t":"2026-10-20T13:55:00Z","v":213,"vw":39.7775},{"c":39.585,"h":39.845,"l":39.56,"n":59,"o":39.795,"t":"2026-10-20T14:00:00Z","v":3316,"vw":39.647371},{"c":39.565,"h":39.565,"l":39.565,"n":5,"o":39.565,"t":"2026-10-20T14:05:00Z","v":293,"vw":39.565},{"c":39.56,"h":39.56,"l":39.56,"n":41,"o":39.56,"t":"2026-10-20T14:10:00Z","v":1428,"vw":39.56},{"c":39.58,"h":39.72,"l":39.56,"n":135,"o":39.64,"t":"2026-10-20T14:15:00Z","v":7440,"vw":39.635135},{"c":39.77,"h":39.79,"l":39.62,"n":105,"o":39.62,"t":"2026-10-20T14:20:00Z","v":2955,"vw":39.744146},{"c":39.885,"h":39.885,"l":39.74,"n":47,"o":39.75,"t":"2026-10-20T14:25:00Z","v":1519,"vw":39.806274},{"c":39.86,"h":39.97,"l":39.86,"n":59,"o":39.94,"t":"2026-10-20T14:30:00Z","v":2044,"vw":39.933741},{"c":40.065,"h":40.07,"l":39.825,"n":112,"o":39.89,"t":"2026-10-20T14:35:00Z","v":10226,"vw":39.90867},{"c":40.19,"h":40.19,"l":40.07,"n":58,"o":40.08,"t":"2026-10-20T14:40:00Z","v":3329,"vw":40.132182},{"c":40.29,"h":40.305,"l":40.18,"n":134,"o":40.2,"t":"2026-10-20T14:45:00Z","v":7813,"vw":40.204205},{"c":40.47,"h":40.47,"l":40.29,"n":200,"o":40.29,"t":"2026-10-20T14:50:00Z","v":7697,"vw":40.416629},{"c":40.625,"h":40.64,"l":40.48,"n":187,"o":40.51,"t":"2026-10-20T14:55:00Z","v":10028,"vw":40.575091},{"c":40.71,"h":40.71,"l":40.61,"n":171,"o":40.63,"t":"2026-10-20T15:00:00Z","v":8535,"vw":40.646967},{"c":40.72,"h":40.72,"l":40.65,"n":77,"o":40.65,"t":"2026-10-20T15:05:00Z","v":2471,"vw":40.695972},{"c":40.535,"h":40.72,"l":40.53,"n":191,"o":40.72,"t":"2026-10-20T15:10:00Z","v":12853,"vw":40.60145},{"c":40.57,"h":40.64,"l":40.565,"n":66,"o":40.63,"t":"2026-10-20T15:15:00Z","v":2295,"vw":40.595696},{"c":40.65,"h":40.66,"l":40.6,"n":310,"o":40.63,"t":"2026-10-20T15:20:00Z","v":14068,"vw":40.610926},{"c":40.565,"h":40.67,"l":40.56,"n":180,"o":40.67,"t":"2026-10-20T15:25:00Z","v":9318,"vw":40.616896},{"c":40.52,"h":40.62,"l":40.5,"n":262,"o":40.565,"t":"2026-10-20T15:30:00Z","v":11719,"vw":40.548716},{"c":40.55,"h":40.6,"l":40.5,"n":357,"o":40.52,"t":"2026-10-20T15:35:00Z","v":25895,"vw":40.574213},{"c":40.61,"h":40.61,"l":40.59,"n":89,"o":40.6,"t":"2026-10-20T15:40:00Z","v":4095,"vw":40.59737},{"c":40.52,"h":40.6,"l":40.5,"n":72,"o":40.6,"t":"2026-10-20T15:45:00Z","v":2814,"vw":40.553959},{"c":40.59,"h":40.59,"l":40.52,"n":66,"o":40.52,"t":"2026-10-20T15:50:00Z","v":1499,"vw":40.57},{"c":40.54,"h":40.6,"l":40.54,"n":40,"o":40.6,"t":"2026-10-20T15:55:00Z","v":1814,"vw":40.563828},{"c":40.41,"h":40.485,"l":40.41,"n":32,"o":40.485,"t":"2026-10-20T16:00:00Z","v":876,"vw":40.433333},{"c":40.44,"h":40.5,"l":40.43,"n":23,"o":40.43,"t":"2026-10-20T16:05:00Z","v":999,"vw":40.446818},{"c":40.445,"h":40.445,"l":40.445,"n":17,"o":40.445,"t":"2026-10-20T16:10:00Z","v":438,"vw":40.445},{"c":40.35,"h":40.445,"l":40.35,"n":158,"o":40.445,"t":"2026-10-20T16:15:00Z","v":6472,"vw":40.371966},{"c":40.36,"h":40.36,"l":40.345,"n":50,"o":40.35,"t":"2026-10-20T16:20:00Z","v":2269,"vw":40.350343},{"c":40.435,"h":40.435,"l":40.355,"n":61,"o":40.355,"t":"2026-10-20T16:25:00Z","v":2164,"vw":40.407954},{"c":40.44,"h":40.455,"l":40.44,"n":57,"o":40.455,"t":"2026-10-20T16:30:00Z","v":2026,"vw":40.443277},{"c":40.45,"h":40.48,"l":40.45,"n":60,"o":40.48,"t":"2026-10-20T16:35:00Z","v":2559,"vw":40.463247},{"c":40.46,"h":40.46,"l":40.46,"n":11,"o":40.46,"t":"2026-10-20T16:40:00Z","v":294,"vw":40.46},{"c":40.465,"h":40.465,"l":40.4301,"n":17,"o":40.4301,"t":"2026-10-20T16:45:00Z","v":2322,"vw":40.436557},{"c":40.37,"h":40.45,"l":40.37,"n":134,"o":40.45,"t":"2026-10-20T16:50:00Z","v":3313,"vw":40.402256},{"c":40.3,"h":40.34,"l":40.3,"n":48,"o":40.34,"t":"2026-10-20T16:55:00Z","v":2437,"vw":40.320813},{"c":40.375,"h":40.38,"l":40.32,"n":86,"o":40.32,"t":"2026-10-20T17:00:00Z","v":3277,"vw":40.335815},{"c":40.3,"h":40.31,"l":40.3,"n":24,"o":40.31,"t":"2026-10-20T17:05:00Z","v":934,"vw":40.307674},{"c":40.2906,"h":40.35,"l":40.2906,"n":48,"o":40.33,"t":"2026-10-20T17:10:00Z","v":2391,"vw":40.327768},{"c":40.355,"h":40.37,"l":40.355,"n":35,"o":40.37,"t":"2026-10-20T17:15:00Z","v":775,"vw":40.365},{"c":40.405,"h":40.405,"l":40.355,"n":69,"o":40.355,"t":"2026-10-20T17:20:00Z","v":1817,"vw":40.378678},{"c":40.385,"h":40.405,"l":40.38,"n":100,"o":40.39,"t":"2026-10-20T17:25:00Z","v":3182,"vw":40.388511},{"c":40.325,"h":40.43,"l":40.325,"n":118,"o":40.41,"t":"2026-10-20T17:30:00Z","v":6479,"vw":40.400791},{"c":40.39,"h":40.39,"l":40.35,"n":49,"o":40.35,"t":"2026-10-20T17:35:00Z","v":1887,"vw":40.3676},{"c":40.505,"h":40.505,"l":40.44,"n":111,"o":40.44,"t":"2026-10-20T17:40:00Z","v":3468,"vw":40.476043},{"c":40.52,"h":40.525,"l":40.4894,"n":43,"o":40.51,"t":"2026-10-20T17:45:00Z","v":2064,"vw":40.51399},{"c":40.59,"h":40.59,"l":40.53,"n":91,"o":40.53,"t":"2026-10-20T17:50:00Z","v":3938,"vw":40.560051},{"c":40.54,"h":40.56,"l":40.53,"n":39,"o":40.56,"t":"2026-10-20T17:55:00Z","v":1733,"vw":40.551266},{"c":40.59,"h":40.63,"l":40.58,"n":89,"o":40.58,"t":"2026-10-20T18:00:00Z","v":3738,"vw":40.594042},{"c":40.47,"h":40.595,"l":40.47,"n":188,"o":40.595,"t":"2026-10-20T18:05:00Z","v":9511,"vw":40.525851},{"c":40.51,"h":40.51,"l":40.47,"n":48,"o":40.47,"t":"2026-10-20T18:10:00Z","v":970,"vw":40.478},{"c":40.43,"h":40.51,"l":40.43,"n":51,"o":40.51,"t":"2026-10-20T18:15:00Z","v":1866,"vw":40.454925},{"c":40.34,"h":40.46,"l":40.34,"n":52,"o":40.46,"t":"2026-10-20T18:20:00Z","v":2307,"vw":40.433692},{"c":40.39,"h":40.39,"l":40.365,"n":45,"o":40.365,"t":"2026-10-20T18:25:00Z","v":1146,"vw":40.381379},{"c":40.45,"h":40.45,"l":40.41,"n":84,"o":40.41,"t":"2026-10-20T18:30:00Z","v":3632,"vw":40.427278},{"c":40.415,"h":40.45,"l":40.415,"n":65,"o":40.45,"t":"2026-10-20T18:35:00Z","v":2092,"vw":40.43186},{"c":40.385,"h":40.405,"l":40.38,"n":86,"o":40.4,"t":"2026-10-20T18:40:00Z","v":3227,"vw":40.392389},{"c":40.42,"h":40.45,"l":40.39,"n":101,"o":40.4,"t":"2026-10-20T18:45:00Z","v":4174,"vw":40.417238},{"c":40.41,"h":40.41,"l":40.41,"n":18,"o":40.41,"t":"2026-10-20T18:55:00Z","v":395,"vw":40.41},{"c":40.3901,"h":40.44,"l":40.39,"n":125,"o":40.43,"t":"2026-10-20T19:00:00Z","v":7655,"vw":40.411045},{"c":40.435,"h":40.45,"l":40.41,"n":100,"o":40.41,"t":"2026-10-20T19:05:00Z","v":3269,"vw":40.426664},{"c":40.365,"h":40.46,"l":40.355,"n":100,"o":40.4594,"t":"2026-10-20T19:10:00Z","v":4593,"vw":40.423615},{"c":40.39,"h":40.39,"l":40.39,"n":25,"o":40.39,"t":"2026-10-20T19:15:00Z","v":568,"vw":40.39},{"c":40.345,"h":40.385,"l":40.31,"n":205,"o":40.36,"t":"2026-10-20T19:20:00Z","v":8759,"vw":40.34929},{"c":40.405,"h":40.41,"l":40.35,"n":130,"o":40.35,"t":"2026-10-20T19:25:00Z","v":3921,"vw":40.370234},{"c":40.38,"h":40.4,"l":40.35,"n":198,"o":40.39,"t":"2026-10-20T19:30:00Z","v":7897,"vw":40.376317},{"c":40.4,"h":40.4,"l":40.35,"n":158,"o":40.375,"t":"2026-10-20T19:35:00Z","v":5661,"vw":40.371999},{"c":40.475,"h":40.48,"l":40.42,"n":244,"o":40.42,"t":"2026-10-20T19:40:00Z","v":9660,"vw":40.45457},{"c":40.42,"h":40.5,"l":40.42,"n":196,"o":40.475,"t":"2026-10-20T19:45:00Z","v":10605,"vw":40.469957},{"c":40.38,"h":40.39,"l":40.355,"n":274,"o":40.39,"t":"2026-10-20T19:50:00Z","v":7511,"vw":40.365524},{"c":40.35,"h":40.4,"l":40.32,"n":1034,"o":40.39,"t":"2026-10-20T19:55:00Z","v":55673,"vw":40.359657},{"c":40.35,"h":40.36,"l":40.35,"n":58,"o":40.36,"t":"2026-10-20T20:00:00Z","v":132314,"vw":40.350054},{"c":40.46,"h":41.49,"l":40.46,"n":64,"o":41.11,"t":"2026-10-21T13:30:00Z","v":12567,"vw":40.677164},{"c":40.625,"h":40.805,"l":40.465,"n":51,"o":40.47,"t":"2026-10-21T13:35:00Z","v":5863,"vw":40.483913},{"c":40.71,"h":40.88,"l":40.605,"n":80,"o":40.625,"t":"2026-10-21T13:40:00Z","v":10902,"vw":40.657546},{"c":40.79,"h":40.88,"l":40.58,"n":87,"o":40.7,"t":"2026-10-21T13:45:00Z","v":4656,"vw":40.757801},{"c":40.98,"h":40.98,"l":40.87,"n":36,"o":40.87,"t":"2026-10-21T13:50:00Z","v":1153,"vw":40.914445},{"c":40.96,"h":40.96,"l":40.92,"n":36,"o":40.93,"t":"2026-10-21T13:55:00Z","v":924,"vw":40.936786},{"c":40.84,"h":40.98,"l":40.8,"n":138,"o":40.93,"t":"2026-10-21T14:00:00Z","v":4434,"vw":40.869936},{"c":40.515,"h":40.82,"l":40.39,"n":206,"o":40.82,"t":"2026-10-21T14:05:00Z","v":16540,"vw":40.580067},{"c":40.46,"h":40.6,"l":40.38,"n":272,"o":40.51,"t":"2026-10-21T14:10:00Z","v":32037,"vw":40.49582},{"c":40.41,"h":40.5,"l":40.375,"n":146,"o":40.455,"t":"2026-10-21T14:15:00Z","v":8658,"vw":40.398608},{"c":40.57,"h":40.595,"l":40.42,"n":171,"o":40.42,"t":"2026-10-21T14:20:00Z","v":5145,"vw":40.524375},{"c":40.53,"h":40.53,"l":40.51,"n":94,"o":40.52,"t":"2026-10-21T14:25:00Z","v":1573,"vw":40.52},{"c":40.525,"h":40.65,"l":40.43,"n":191,"o":40.525,"t":"2026-10-21T14:30:00Z","v":16435,"vw":40.547548},{"c":40.535,"h":40.535,"l":40.35,"n":159,"o":40.52,"t":"2026-10-21T14:35:00Z","v":11924,"vw":40.466787},{"c":40.49,"h":40.545,"l":40.49,"n":19,"o":40.545,"t":"2026-10-21T14:40:00Z","v":736,"vw":40.5175},{"c":40.43,"h":40.44,"l":40.425,"n":75,"o":40.425,"t":"2026-10-21T14:45:00Z","v":7086,"vw":40.426211},{"c":40.44,"h":40.49,"l":40.37,"n":39,"o":40.45,"t":"2026-10-21T14:50:00Z","v":1494,"vw":40.446238},{"c":40.42,"h":40.44,"l":40.42,"n":36,"o":40.44,"t":"2026-10-21T14:55:00Z","v":1092,"vw":40.431429},{"c":40.32,"h":40.4,"l":40.31,"n":251,"o":40.37,"t":"2026-10-21T15:00:00Z","v":10384,"vw":40.36146},{"c":40.35,"h":40.35,"l":40.35,"n":6,"o":40.35,"t":"2026-10-21T15:05:00Z","v":228,"vw":40.35},{"c":40.2,"h":40.335,"l":40.2,"n":82,"o":40.335,"t":"2026-10-21T15:10:00Z","v":6747,"vw":40.257266},{"c":40.33,"h":40.33,"l":40.23,"n":137,"o":40.265,"t":"2026-10-21T15:15:00Z","v":6321,"vw":40.288721},{"c":40.42,"h":40.43,"l":40.31,"n":131,"o":40.34,"t":"2026-10-21T15:20:00Z","v":11586,"vw":40.391792},{"c":40.44,"h":40.49,"l":40.39,"n":120,"o":40.42,"t":"2026-10-21T15:25:00Z","v":10213,"vw":40.440952},{"c":40.42,"h":40.51,"l":40.42,"n":103,"o":40.51,"t":"2026-10-21T15:30:00Z","v":3227,"vw":40.480796},{"c":40.48,"h":40.48,"l":40.455,"n":47,"o":40.455,"t":"2026-10-21T15:35:00Z","v":1233,"vw":40.47375},{"c":40.34,"h":40.515,"l":40.34,"n":69,"o":40.515,"t":"2026-10-21T15:40:00Z","v":2742,"vw":40.429691},{"c":40.415,"h":40.415,"l":40.415,"n":11,"o":40.415,"t":"2026-10-21T15:45:00Z","v":309,"vw":40.415},{"c":40.43,"h":40.46,"l":40.36,"n":45,"o":40.45,"t":"2026-10-21T15:50:00Z","v":2560,"vw":40.437372},{"c":40.415,"h":40.48,"l":40.415,"n":113,"o":40.42,"t":"2026-10-21T15:55:00Z","v":6930,"vw":40.427911},{"c":40.38,"h":40.495,"l":40.34,"n":85,"o":40.425,"t":"2026-10-21T16:00:00Z","v":5159,"vw":40.417747},{"c":40.2801,"h":40.395,"l":40.28,"n":89,"o":40.36,"t":"2026-10-21T16:05:00Z","v":9687,"vw":40.347561},{"c":40.36,"h":40.36,"l":40.35,"n":64,"o":40.35,"t":"2026-10-21T16:10:00Z","v":1420,"vw":40.355122},{"c":40.33,"h":40.37,"l":40.33,"n":55,"o":40.37,"t":"2026-10-21T16:15:00Z","v":3173,"vw":40.360171},{"c":40.37,"h":40.4,"l":40.345,"n":90,"o":40.365,"t":"2026-10-21T16:20:00Z","v":5589,"vw":40.378391},{"c":40.39,"h":40.41,"l":40.365,"n":98,"o":40.37,"t":"2026-10-21T16:25:00Z","v":4396,"vw":40.389415},{"c":40.4,"h":40.42,"l":40.38,"n":99,"o":40.395,"t":"2026-10-21T16:30:00Z","v":3903,"vw":40.407634},{"c":40.59,"h":40.59,"l":40.38,"n":137,"o":40.41,"t":"2026-10-21T16:35:00Z","v":9915,"vw":40.447726},{"c":40.43,"h":40.5725,"l":40.43,"n":111,"o":40.5725,"t":"2026-10-21T16:40:00Z","v":3064,"vw":40.462384},{"c":40.46,"h":40.46,"l":40.395,"n":88,"o":40.45,"t":"2026-10-21T16:45:00Z","v":6889,"vw":40.409112},{"c":40.38,"h":40.475,"l":40.38,"n":68,"o":40.46,"t":"2026-10-21T16:50:00Z","v":2662,"vw":40.438075},{"c":40.47,"h":40.48,"l":40.46,"n":94,"o":40.46,"t":"2026-10-21T16:55:00Z","v":2066,"vw":40.468842},{"c":40.45,"h":40.48,"l":40.45,"n":66,"o":40.475,"t":"2026-10-21T17:00:00Z","v":4092,"vw":40.469427},{"c":40.46,"h":40.46,"l":40.4,"n":63,"o":40.41,"t":"2026-10-21T17:05:00Z","v":3276,"vw":40.406552},{"c":40.48,"h":40.48,"l":40.48,"n":20,"o":40.48,"t":"2026-10-21T17:10:00Z","v":371,"vw":40.48},{"c":40.46,"h":40.5,"l":40.43,"n":73,"o":40.485,"t":"2026-10-21T17:15:00Z","v":1964,"vw":40.477716},{"c":40.47,"h":40.49,"l":40.455,"n":45,"o":40.48,"t":"2026-10-21T17:20:00Z","v":3401,"vw":40.460255},{"c":40.45,"h":40.49,"l":40.45,"n":59,"o":40.47,"t":"2026-10-21T17:25:00Z","v":2075,"vw":40.476275},{"c":40.52,"h":40.55,"l":40.5,"n":163,"o":40.5,"t":"2026-10-21T17:30:00Z","v":5097,"vw":40.517741},{"c":40.57,"h":40.57,"l":40.53,"n":40,"o":40.565,"t":"2026-10-21T17:35:00Z","v":1730,"vw":40.563059},{"c":40.68,"h":40.725,"l":40.57,"n":140,"o":40.57,"t":"2026-10-21T17:40:00Z","v":35995,"vw":40.580954},{"c":40.64,"h":40.67,"l":40.64,"n":44,"o":40.67,"t":"2026-10-21T17:45:00Z","v":4552,"vw":40.653384},{"c":40.705,"h":40.73,"l":40.65,"n":139,"o":40.69,"t":"2026-10-21T17:50:00Z","v":6249,"vw":40.691917},{"c":40.71,"h":40.775,"l":40.705,"n":159,"o":40.77,"t":"2026-10-21T17:55:00Z","v":7193,"vw":40.730992},{"c":40.715,"h":40.715,"l":40.71,"n":32,"o":40.71,"t":"2026-10-21T18:00:00Z","v":1157,"vw":40.711429},{"c":40.7,"h":40.7,"l":40.7,"n":11,"o":40.7,"t":"2026-10-21T18:05:00Z","v":131,"vw":40.7},{"c":40.67,"h":40.75,"l":40.67,"n":62,"o":40.73,"t":"2026-10-21T18:10:00Z","v":2005,"vw":40.726167},{"c":40.695,"h":40.745,"l":40.6,"n":213,"o":40.67,"t":"2026-10-21T18:15:00Z","v":11447,"vw":40.675117},{"c":40.64,"h":40.7,"l":40.63,"n":158,"o":40.69,"t":"2026-10-21T18:20:00Z","v":5896,"vw":40.66615},{"c":40.53,"h":40.61,"l":40.53,"n":88,"o":40.61,"t":"2026-10-21T18:25:00Z","v":6966,"vw":40.573163},{"c":40.645,"h":40.645,"l":40.51,"n":168,"o":40.51,"t":"2026-10-21T18:30:00Z","v":4750,"vw":40.624726},{"c":40.66,"h":40.67,"l":40.62,"n":123,"o":40.64,"t":"2026-10-21T18:35:00Z","v":3654,"vw":40.652979},{"c":40.66,"h":40.66,"l":40.64,"n":70,"o":40.64,"t":"2026-10-21T18:40:00Z","v":1214,"vw":40.653333},{"c":40.66,"h":40.7,"l":40.55,"n":375,"o":40.66,"t":"2026-10-21T18:45:00Z","v":19365,"vw":40.642037},{"c":40.595,"h":40.75,"l":40.54,"n":148,"o":40.645,"t":"2026-10-21T18:50:00Z","v":7703,"vw":40.641847},{"c":40.32,"h":40.58,"l":40.32,"n":185,"o":40.58,"t":"2026-10-21T18:55:00Z","v":5699,"vw":40.47513},{"c":40.31,"h":40.37,"l":40.17,"n":270,"o":40.37,"t":"2026-10-21T19:00:00Z","v":15525,"vw":40.287092},{"c":40.22,"h":40.34,"l":40.22,"n":222,"o":40.22,"t":"2026-10-21T19:05:00Z","v":10175,"vw":40.289268},{"c":40.28,"h":40.28,"l":40.21,"n":132,"o":40.24,"t":"2026-10-21T19:10:00Z","v":3592,"vw":40.243141},{"c":40.41,"h":40.41,"l":40.34,"n":202,"o":40.35,"t":"2026-10-21T19:15:00Z","v":5122,"vw":40.384043},{"c":40.395,"h":40.455,"l":40.36,"n":219,"o":40.43,"t":"2026-10-21T19:20:00Z","v":8345,"vw":40.387483},{"c":40.53,"h":40.53,"l":40.42,"n":271,"o":40.42,"t":"2026-10-21T19:25:00Z","v":6908,"vw":40.475469},{"c":40.52,"h":40.54,"l":40.48,"n":225,"o":40.52,"t":"2026-10-21T19:30:00Z","v":5729,"vw":40.520217},{"c":40.56,"h":40.56,"l":40.5,"n":230,"o":40.52,"t":"2026-10-21T19:35:00Z","v":6566,"vw":40.534046},{"c":40.6,"h":40.6,"l":40.56,"n":222,"o":40.5769,"t":"2026-10-21T19:40:00Z","v":7069,"vw":40.576142},{"c":40.66,"h":40.68,"l":40.58,"n":360,"o":40.61,"t":"2026-10-21T19:45:00Z","v":18640,"vw":40.626629},{"c":40.645,"h":40.715,"l":40.62,"n":402,"o":40.67,"t":"2026-10-21T19:50:00Z","v":18339,"vw":40.685693},{"c":40.7,"h":40.75,"l":40.62,"n":1300,"o":40.64,"t":"2026-10-21T19:55:00Z","v":85555,"vw":40.710752},{"c":40.69,"h":40.69,"l":40.69,"n":32,"o":40.69,"t":"2026-10-21T20:00:00Z","v":142257,"vw":40.69},{"c":40.24,"h":40.24,"l":40.24,"n":6,"o":40.24,"t":"2026-10-22T13:30:00Z","v":2498,"vw":40.24},{"c":40.265,"h":40.265,"l":40.265,"n":7,"o":40.265,"t":"2026-10-22T13:35:00Z","v":1032,"vw":40.265},{"c":40.185,"h":40.55,"l":40.185,"n":51,"o":40.4,"t":"2026-10-22T13:40:00Z","v":3271,"vw":40.402847},{"c":40.22,"h":40.23,"l":40.22,"n":37,"o":40.23,"t":"2026-10-22T13:45:00Z","v":3046,"vw":40.229556},{"c":40.42,"h":40.48,"l":40.39,"n":20,"o":40.4,"t":"2026-10-22T13:50:00Z","v":942,"vw":40.43},{"c":40.645,"h":40.7,"l":40.475,"n":55,"o":40.475,"t":"2026-10-22T13:55:00Z","v":7118,"vw":40.644365},{"c":40.52,"h":40.63,"l":40.52,"n":37,"o":40.62,"t":"2026-10-22T14:00:00Z","v":6565,"vw":40.622154},{"c":40.5,"h":40.5,"l":40.5,"n":12,"o":40.5,"t":"2026-10-22T14:05:00Z","v":235,"vw":40.5},{"c":40.51,"h":40.53,"l":40.44,"n":81,"o":40.44,"t":"2026-10-22T14:10:00Z","v":7843,"vw":40.452395},{"c":40.38,"h":40.49,"l":40.38,"n":110,"o":40.3901,"t":"2026-10-22T14:15:00Z","v":6971,"vw":40.409056},{"c":40.31,"h":40.4,"l":40.31,"n":69,"o":40.4,"t":"2026-10-22T14:20:00Z","v":6493,"vw":40.319113},{"c":40.18,"h":40.3401,"l":40.18,"n":59,"o":40.3401,"t":"2026-10-22T14:25:00Z","v":1379,"vw":40.256781},{"c":40.205,"h":40.205,"l":40.02,"n":36,"o":40.18,"t":"2026-10-22T14:30:00Z","v":5908,"vw":40.168199},{"c":40.065,"h":40.1,"l":40.05,"n":26,"o":40.05,"t":"2026-10-22T14:35:00Z","v":615,"vw":40.07},{"c":40.16,"h":40.16,"l":40.115,"n":55,"o":40.12,"t":"2026-10-22T14:40:00Z","v":1477,"vw":40.124972},{"c":39.99,"h":40.27,"l":39.99,"n":99,"o":40.165,"t":"2026-10-22T14:45:00Z","v":9660,"vw":40.170293},{"c":40.065,"h":40.065,"l":40.06,"n":67,"o":40.06,"t":"2026-10-22T14:50:00Z","v":11578,"vw":40.061193},{"c":40.13,"h":40.19,"l":40.02,"n":91,"o":40.14,"t":"2026-10-22T14:55:00Z","v":2777,"vw":40.122308},{"c":40.085,"h":40.085,"l":40.065,"n":49,"o":40.065,"t":"2026-10-22T15:00:00Z","v":811,"vw":40.075},{"c":40.11,"h":40.1454,"l":40.095,"n":31,"o":40.095,"t":"2026-10-22T15:05:00Z","v":1351,"vw":40.108497},{"c":40.13,"h":40.2,"l":40.105,"n":57,"o":40.105,"t":"2026-10-22T15:10:00Z","v":1795,"vw":40.13704},{"c":40.32,"h":40.3375,"l":40.16,"n":91,"o":40.16,"t":"2026-10-22T15:15:00Z","v":2116,"vw":40.243533},{"c":40.16,"h":40.35,"l":40.16,"n":110,"o":40.2401,"t":"2026-10-22T15:25:00Z","v":3488,"vw":40.250127},{"c":40.19,"h":40.22,"l":40.19,"n":91,"o":40.21,"t":"2026-10-22T15:30:00Z","v":1674,"vw":40.210625},{"c":40.22,"h":40.22,"l":40.22,"n":37,"o":40.22,"t":"2026-10-22T15:35:00Z","v":908,"vw":40.22},{"c":40.195,"h":40.195,"l":40.13,"n":36,"o":40.17,"t":"2026-10-22T15:40:00Z","v":1944,"vw":40.164045},{"c":40.115,"h":40.115,"l":40.115,"n":32,"o":40.115,"t":"2026-10-22T15:45:00Z","v":851,"vw":40.115},{"c":40.03,"h":40.03,"l":39.99,"n":76,"o":40.02,"t":"2026-10-22T15:50:00Z","v":2106,"vw":40.020738},{"c":40.065,"h":40.065,"l":40.015,"n":94,"o":40.015,"t":"2026-10-22T15:55:00Z","v":2446,"vw":40.026546},{"c":40.03,"h":40.09,"l":40.01,"n":155,"o":40.08,"t":"2026-10-22T16:00:00Z","v":7547,"vw":40.051446},{"c":40.05,"h":40.1,"l":40,"n":140,"o":40.03,"t":"2026-10-22T16:05:00Z","v":4206,"vw":40.033485},{"c":40.03,"h":40.03,"l":40.03,"n":19,"o":40.03,"t":"2026-10-22T16:10:00Z","v":461,"vw":40.03},{"c":40.02,"h":40.1,"l":40.02,"n":88,"o":40.03,"t":"2026-10-22T16:15:00Z","v":4413,"vw":40.035068},{"c":40.06,"h":40.06,"l":40.02,"n":30,"o":40.02,"t":"2026-10-22T16:20:00Z","v":1102,"vw":40.054535},{"c":40.115,"h":40.125,"l":40.08,"n":53,"o":40.09,"t":"2026-10-22T16:25:00Z","v":4355,"vw":40.109547},{"c":40.14,"h":40.15,"l":40.0906,"n":99,"o":40.0906,"t":"2026-10-22T16:30:00Z","v":2771,"vw":40.126985},{"c":40.02,"h":40.02,"l":40.02,"n":28,"o":40.02,"t":"2026-10-22T16:35:00Z","v":570,"vw":40.02},{"c":40.03,"h":40.03,"l":39.99,"n":100,"o":40,"t":"2026-10-22T16:40:00Z","v":2162,"vw":40.009286},{"c":40.1,"h":40.1,"l":40.035,"n":47,"o":40.035,"t":"2026-10-22T16:45:00Z","v":985,"vw":40.05},{"c":40.217,"h":40.217,"l":40.08,"n":123,"o":40.095,"t":"2026-10-22T16:50:00Z","v":7093,"vw":40.137487},{"c":40.22,"h":40.22,"l":40.14,"n":73,"o":40.17,"t":"2026-10-22T16:55:00Z","v":1796,"vw":40.168875},{"c":40.095,"h":40.2,"l":40.095,"n":59,"o":40.2,"t":"2026-10-22T17:00:00Z","v":1901,"vw":40.161516},{"c":40.11,"h":40.14,"l":40.095,"n":94,"o":40.095,"t":"2026-10-22T17:05:00Z","v":4813,"vw":40.107537},{"c":40.08,"h":40.115,"l":40.05,"n":107,"o":40.09,"t":"2026-10-22T17:10:00Z","v":3281,"vw":40.078769},{"c":40.16,"h":40.16,"l":40.05,"n":115,"o":40.085,"t":"2026-10-22T17:15:00Z","v":3314,"vw":40.100036},{"c":39.95,"h":40.04,"l":39.95,"n":123,"o":40.04,"t":"2026-10-22T17:20:00Z","v":5443,"vw":39.986027},{"c":39.99,"h":40,"l":39.95,"n":96,"o":39.95,"t":"2026-10-22T17:25:00Z","v":4344,"vw":39.963709},{"c":40.03,"h":40.04,"l":40.03,"n":47,"o":40.04,"t":"2026-10-22T17:30:00Z","v":923,"vw":40.036},{"c":40.11,"h":40.11,"l":40.09,"n":57,"o":40.09,"t":"2026-10-22T17:35:00Z","v":1214,"vw":40.103333},{"c":40.12,"h":40.12,"l":40.1,"n":99,"o":40.11,"t":"2026-10-22T17:40:00Z","v":2339,"vw":40.115555},{"c":40.12,"h":40.1379,"l":40.11,"n":90,"o":40.12,"t":"2026-10-22T17:45:00Z","v":2951,"vw":40.121033},{"c":40.15,"h":40.15,"l":40.085,"n":142,"o":40.1,"t":"2026-10-22T17:50:00Z","v":4610,"vw":40.100783},{"c":40.16,"h":40.18,"l":40.11,"n":118,"o":40.17,"t":"2026-10-22T17:55:00Z","v":3548,"vw":40.16444},{"c":40.06,"h":40.1975,"l":40.06,"n":107,"o":40.1975,"t":"2026-10-22T18:00:00Z","v":1901,"vw":40.133571},{"c":40.11,"h":40.12,"l":40.03,"n":92,"o":40.03,"t":"2026-10-22T18:05:00Z","v":1571,"vw":40.094167},{"c":40.13,"h":40.18,"l":40.105,"n":125,"o":40.105,"t":"2026-10-22T18:10:00Z","v":4218,"vw":40.14969},{"c":40.2,"h":40.21,"l":40.135,"n":105,"o":40.135,"t":"2026-10-22T18:15:00Z","v":4157,"vw":40.169671},{"c":40.22,"h":40.22,"l":40.19,"n":44,"o":40.21,"t":"2026-10-22T18:20:00Z","v":1129,"vw":40.208},{"c":40.15,"h":40.205,"l":40.15,"n":78,"o":40.205,"t":"2026-10-22T18:25:00Z","v":2273,"vw":40.167126},{"c":40.195,"h":40.2,"l":40.145,"n":111,"o":40.145,"t":"2026-10-22T18:30:00Z","v":3540,"vw":40.173155},{"c":40.105,"h":40.17,"l":40.09,"n":85,"o":40.17,"t":"2026-10-22T18:35:00Z","v":5513,"vw":40.102715},{"c":40.13,"h":40.15,"l":40.08,"n":82,"o":40.08,"t":"2026-10-22T18:40:00Z","v":2661,"vw":40.118333},{"c":40.105,"h":40.14,"l":40.08,"n":82,"o":40.14,"t":"2026-10-22T18:45:00Z","v":2305,"vw":40.114788},{"c":40.16,"h":40.16,"l":40.12,"n":159,"o":40.15,"t":"2026-10-22T18:50:00Z","v":6223,"vw":40.135585},{"c":40.065,"h":40.15,"l":40.05,"n":122,"o":40.15,"t":"2026-10-22T18:55:00Z","v":6035,"vw":40.080703},{"c":40.125,"h":40.15,"l":40.09,"n":96,"o":40.09,"t":"2026-10-22T19:00:00Z","v":4082,"vw":40.116462},{"c":40.23,"h":40.23,"l":40.165,"n":110,"o":40.165,"t":"2026-10-22T19:05:00Z","v":4532,"vw":40.205967},{"c":40.275,"h":40.275,"l":40.19,"n":137,"o":40.23,"t":"2026-10-22T19:10:00Z","v":8425,"vw":40.212485},{"c":40.26,"h":40.3,"l":40.24,"n":152,"o":40.29,"t":"2026-10-22T19:15:00Z","v":4014,"vw":40.267709},{"c":40.35,"h":40.375,"l":40.29,"n":136,"o":40.29,"t":"2026-10-22T19:20:00Z","v":3244,"vw":40.332974},{"c":40.35,"h":40.35,"l":40.35,"n":76,"o":40.35,"t":"2026-10-22T19:25:00Z","v":2354,"vw":40.35},{"c":40.3992,"h":40.3992,"l":40.29,"n":242,"o":40.33,"t":"2026-10-22T19:30:00Z","v":8407,"vw":40.330327},{"c":40.415,"h":40.425,"l":40.35,"n":155,"o":40.395,"t":"2026-10-22T19:35:00Z","v":3287,"vw":40.38625},{"c":40.43,"h":40.43,"l":40.41,"n":186,"o":40.42,"t":"2026-10-22T19:40:00Z","v":5458,"vw":40.423103},{"c":40.46,"h":40.46,"l":40.43,"n":209,"o":40.435,"t":"2026-10-22T19:45:00Z","v":5012,"vw":40.440048},{"c":40.5,"h":40.55,"l":40.44,"n":430,"o":40.46,"t":"2026-10-22T19:50:00Z","v":16314,"vw":40.483926},{"c":40.57,"h":40.59,"l":40.48,"n":1110,"o":40.51,"t":"2026-10-22T19:55:00Z","v":57598,"vw":40.540588},{"c":40.58,"h":40.58,"l":40.55,"n":51,"o":40.55,"t":"2026-10-22T20:00:00Z","v":113457,"vw":40.579256}],"history":[{"c":48.92,"h":50.29,"l":48.66,"n":6160,"o":50.29,"t":"2024-10-21T04:00:00Z","v":412710,"vw":49.038434},{"c":48.33,"h":48.65,"l":48.12,"n":6216,"o":48.65,"t":"2024-10-22T04:00:00Z","v":287335,"vw":48.383971},{"c":47.87,"h":48.6,"l":47.45,"n":7323,"o":47.89,"t":"2024-10-23T04:00:00Z","v":379610,"vw":47.926396},{"c":48.06,"h":48.12,"l":47.25,"n":6600,"o":48.12,"t":"2024-10-24T04:00:00Z","v":423488,"vw":47.796917},{"c":48.01,"h":48.43,"l":47.79,"n":5748,"o":48.29,"t":"2024-10-25T04:00:00Z","v":364061,"vw":48.058183},{"c":48.92,"h":49,"l":48.44,"n":5555,"o":48.44,"t":"2024-10-28T04:00:00Z","v":308842,"vw":48.863728},{"c":48.96,"h":49.01,"l":48.15,"n":8965,"o":48.15,"t":"2024-10-29T04:00:00Z","v":481427,"vw":48.892155},{"c":48.52,"h":49.915,"l":48.47,"n":8731,"o":48.67,"t":"2024-10-30T04:00:00Z","v":669608,"vw":48.749676},{"c":46.61,"h":50.96,"l":46.24,"n":12192,"o":49.5,"t":"2024-10-31T04:00:00Z","v":1065707,"vw":47.562209},{"c":46.14,"h":47.375,"l":45.46,"n":10402,"o":47.25,"t":"2024-11-01T04:00:00Z","v":683143,"vw":46.166564},{"c":46.67,"h":46.82,"l":46.16,"n":9608,"o":46.32,"t":"2024-11-04T05:00:00Z","v":477281,"vw":46.519479},{"c":48.19,"h":48.22,"l":46.01,"n":10661,"o":46.13,"t":"2024-11-05T05:00:00Z","v":521445,"vw":47.884955},{"c":50.94,"h":54.68,"l":50.455,"n":16969,"o":53.87,"t":"2024-11-06T05:00:00Z","v":998977,"vw":51.057611},{"c":51.45,"h":51.59,"l":50.4,"n":10891,"o":50.99,"t":"2024-11-07T05:00:00Z","v":695226,"vw":51.276698},{"c":51.56,"h":51.74,"l":50.81,"n":10682,"o":51.24,"t":"2024-11-08T05:00:00Z","v":536413,"vw":51.44367},{"c":52.11,"h":52.36,"l":51.675,"n":8033,"o":51.94,"t":"2024-11-11T05:00:00Z","v":357535,"vw":52.051495},{"c":51.08,"h":52.185,"l":51,"n":8004,"o":51.86,"t":"2024-11-12T05:00:00Z","v":436674,"vw":51.230979},{"c":51.53,"h":51.92,"l":51.115,"n":8614,"o":51.34,"t":"2024-11-13T05:00:00Z","v":469226,"vw":51.570677},{"c":51.15,"h":52.27,"l":50.515,"n":9904,"o":51.81,"t":"2024-11-14T05:00:00Z","v":449627,"vw":51.040838},{"c":50.64,"h":51.54,"l":50.28,"n":7473,"o":51.48,"t":"2024-11-15T05:00:00Z","v":363407,"vw":50.731221},{"c":50.73,"h":51.545,"l":50.54,"n":9235,"o":50.64,"t":"2024-11-18T05:00:00Z","v":468321,"vw":50.838065},{"c":49.89,"h":50.26,"l":49.29,"n":8453,"o":50.18,"t":"2024-11-19T05:00:00Z","v":584804,"vw":49.817959},{"c":49.82,"h":49.89,"l":48.98,"n":8235,"o":49.6,"t":"2024-11-20T05:00:00Z","v":341892,"vw":49.604594},{"c":51.17,"h":51.345,"l":50.06,"n":10047,"o":50.17,"t":"2024-11-21T05:00:00Z","v":414457,"vw":51.030616},{"c":52.28,"h":52.44,"l":51.21,"n":6930,"o":51.32,"t":"2024-11-22T05:00:00Z","v":416977,"vw":52.12401},{"c":53.17,"h":53.61,"l":52.61,"n":11560,"o":52.77,"t":"2024-11-25T05:00:00Z","v":653828,"vw":53.237108},{"c":52.5,"h":52.99,"l":51.86,"n":11865,"o":52.68,"t":"2024-11-26T05:00:00Z","v":535183,"vw":52.499173},{"c":51.28,"h":53.25,"l":51.225,"n":8207,"o":52.77,"t":"2024-11-27T05:00:00Z","v":493051,"vw":51.901099},{"c":51.25,"h":51.765,"l":51.045,"n":5181,"o":51.76,"t":"2024-11-29T05:00:00Z","v":270696,"vw":51.296093},{"c":51.57,"h":51.66,"l":50.63,"n":9737,"o":51.35,"t":"2024-12-02T05:00:00Z","v":414476,"vw":51.373426},{"c":51.34,"h":51.73,"l":50.955,"n":7779,"o":51.73,"t":"2024-12-03T05:00:00Z","v":363896,"vw":51.295384},{"c":50.44,"h":51.505,"l":50.29,"n":7826,"o":51.41,"t":"2024-12-04T05:00:00Z","v":911723,"vw":50.613618},{"c":49.91,"h":51.08,"l":49.87,"n":9470,"o":50.75,"t":"2024-12-05T05:00:00Z","v":570551,"vw":50.047117},{"c":49.86,"h":50.41,"l":49.81,"n":7540,"o":50.31,"t":"2024-12-06T05:00:00Z","v":416086,"vw":49.954032},{"c":49.78,"h":50.83,"l":49.64,"n":10258,"o":50.48,"t":"2024-12-09T05:00:00Z","v":513659,"vw":50.015538},{"c":49.32,"h":50.235,"l":48.91,"n":9049,"o":49.87,"t":"2024-12-10T05:00:00Z","v":525427,"vw":49.641086},{"c":49.16,"h":49.86,"l":49.07,"n":8040,"o":49.65,"t":"2024-12-11T05:00:00Z","v":543663,"vw":49.242136},{"c":48.32,"h":49.23,"l":48.32,"n":7397,"o":49.05,"t":"2024-12-12T05:00:00Z","v":342254,"vw":48.489539},{"c":47.52,"h":48.06,"l":47.43,"n":7164,"o":47.79,"t":"2024-12-13T05:00:00Z","v":449799,"vw":47.688123},{"c":46.89,"h":47.67,"l":46.85,"n":11279,"o":47.52,"t":"2024-12-16T05:00:00Z","v":586686,"vw":47.025459},{"c":45.92,"h":47.06,"l":45.75,"n":12007,"o":46.61,"t":"2024-12-17T05:00:00Z","v":969288,"vw":46.07975},{"c":42.37,"h":46.4,"l":42.33,"n":17727,"o":46.11,"t":"2024-12-18T05:00:00Z","v":1086497,"vw":43.739556},{"c":41.69,"h":42.895,"l":41.49,"n":13170,"o":42.69,"t":"2024-12-19T05:00:00Z","v":737243,"vw":41.801677},{"c":41.5,"h":42.38,"l":41.14,"n":13667,"o":41.14,"t":"2024-12-20T05:00:00Z","v":1410099,"vw":41.583582},{"c":41,"h":41.535,"l":40.65,"n":12382,"o":41.21,"t":"2024-12-23T05:00:00Z","v":527335,"vw":40.962996},{"c":41.38,"h":41.4,"l":40.69,"n":3861,"o":41.06,"t":"2024-12-24T05:00:00Z","v":193969,"vw":41.300107},{"c":41.37,"h":41.49,"l":40.96,"n":9881,"o":41,"t":"2024-12-26T05:00:00Z","v":485651,"vw":41.282987},{"c":40.45,"h":41.49,"l":40.22,"n":8102,"o":40.94,"t":"2024-12-27T05:00:00Z","v":409045,"vw":40.519995},{"c":40.12,"h":40.41,"l":39.7,"n":10403,"o":40.25,"t":"2024-12-30T05:00:00Z","v":512320,"vw":40.146417},{"c":40.86,"h":40.99,"l":40.22,"n":11314,"o":40.25,"t":"2024-12-31T05:00:00Z","v":631009,"vw":40.812296},{"c":40.26,"h":41.94,"l":40.05,"n":13890,"o":41.2,"t":"2025-01-02T05:00:00Z","v":807385,"vw":40.473896},{"c":39.29,"h":40.5,"l":38.87,"n":10288,"o":40.36,"t":"2025-01-03T05:00:00Z","v":671227,"vw":39.357027},{"c":39.62,"h":40.26,"l":39.45,"n":8128,"o":39.72,"t":"2025-01-06T05:00:00Z","v":504910,"vw":39.733034},{"c":39.37,"h":40.03,"l":38.95,"n":11874,"o":39.67,"t":"2025-01-07T05:00:00Z","v":645468,"vw":39.341688},{"c":38.79,"h":39.12,"l":38.31,"n":7884,"o":39.01,"t":"2025-01-08T05:00:00Z","v":378023,"vw":38.808818},{"c":38.16,"h":38.28,"l":37.63,"n":10196,"o":37.7,"t":"2025-01-10T05:00:00Z","v":569694,"vw":38.119273},{"c":39.94,"h":39.97,"l":37.875,"n":9672,"o":37.91,"t":"2025-01-13T05:00:00Z","v":510743,"vw":39.551659},{"c":40.15,"h":40.51,"l":39.67,"n":9364,"o":40.09,"t":"2025-01-14T05:00:00Z","v":398934,"vw":40.098224},{"c":41.57,"h":41.61,"l":40.84,"n":9129,"o":41.51,"t":"2025-01-15T05:00:00Z","v":542327,"vw":41.426622},{"c":41.53,"h":41.83,"l":40.72,"n":10151,"o":41.59,"t":"2025-01-16T05:00:00Z","v":494352,"vw":41.312697},{"c":42.44,"h":42.67,"l":41.7101,"n":9036,"o":42.11,"t":"2025-01-17T05:00:00Z","v":462642,"vw":42.423378},{"c":43.18,"h":43.21,"l":42.22,"n":8028,"o":42.51,"t":"2025-01-21T05:00:00Z","v":389142,"vw":43.034504},{"c":42.32,"h":43.015,"l":42.22,"n":7047,"o":42.96,"t":"2025-01-22T05:00:00Z","v":301921,"vw":42.406653},{"c":42.96,"h":43.1,"l":42.0046,"n":8997,"o":42.12,"t":"2025-01-23T05:00:00Z","v":490378,"vw":42.883657},{"c":42.66,"h":43.16,"l":42.28,"n":9075,"o":42.85,"t":"2025-01-24T05:00:00Z","v":441948,"vw":42.652096},{"c":43.16,"h":43.215,"l":42.4539,"n":11135,"o":42.53,"t":"2025-01-27T05:00:00Z","v":494789,"vw":42.972611},{"c":42.77,"h":43.185,"l":42.56,"n":6932,"o":43.07,"t":"2025-01-28T05:00:00Z","v":514430,"vw":42.783386},{"c":42.93,"h":43.7,"l":42.67,"n":10466,"o":42.79,"t":"2025-01-29T05:00:00Z","v":543179,"vw":43.289226},{"c":43.85,"h":44.13,"l":42.9,"n":12970,"o":43.32,"t":"2025-01-30T05:00:00Z","v":732084,"vw":43.821619},{"c":42.9,"h":43.6,"l":42.46,"n":13497,"o":43.34,"t":"2025-01-31T05:00:00Z","v":692724,"vw":42.964304},{"c":42.3,"h":42.42,"l":41.17,"n":10139,"o":41.91,"t":"2025-02-03T05:00:00Z","v":529929,"vw":42.21174},{"c":43.14,"h":43.28,"l":42.36,"n":8652,"o":42.5,"t":"2025-02-04T05:00:00Z","v":433309,"vw":43.04951},{"c":42.7,"h":43.38,"l":42.47,"n":9608,"o":43.38,"t":"2025-02-05T05:00:00Z","v":500547,"vw":42.792784},{"c":42.62,"h":43.23,"l":42.31,"n":11031,"o":43.14,"t":"2025-02-06T05:00:00Z","v":606402,"vw":42.674354},{"c":42.1,"h":42.75,"l":41.99,"n":8472,"o":42.75,"t":"2025-02-07T05:00:00Z","v":492318,"vw":42.173336},{"c":42.02,"h":42.73,"l":41.7501,"n":9076,"o":42.57,"t":"2025-02-10T05:00:00Z","v":465257,"vw":42.071999},{"c":42.31,"h":42.76,"l":41.98,"n":7636,"o":42.09,"t":"2025-02-11T05:00:00Z","v":364005,"vw":42.341204},{"c":41.74,"h":42.2365,"l":41.43,"n":10103,"o":41.59,"t":"2025-02-12T05:00:00Z","v":605144,"vw":41.796247},{"c":42.95,"h":44.78,"l":42.16,"n":14948,"o":42.16,"t":"2025-02-13T05:00:00Z","v":1173453,"vw":43.021844},{"c":42.99,"h":43.74,"l":42.47,"n":13903,"o":42.78,"t":"2025-02-14T05:00:00Z","v":775739,"vw":43.199053},{"c":44.21,"h":44.71,"l":43.545,"n":13158,"o":43.7,"t":"2025-02-18T05:00:00Z","v":756961,"vw":44.153163},{"c":43.91,"h":44.24,"l":43.32,"n":13602,"o":43.52,"t":"2025-02-19T05:00:00Z","v":713131,"vw":43.8865},{"c":43.98,"h":44.15,"l":43.7775,"n":11160,"o":43.78,"t":"2025-02-20T05:00:00Z","v":691980,"vw":43.979675},{"c":43.4,"h":44.7,"l":42.855,"n":17272,"o":44.43,"t":"2025-02-21T05:00:00Z","v":1288935,"vw":43.609169},{"c":43.34,"h":44.08,"l":43.265,"n":11763,"o":43.54,"t":"2025-02-24T05:00:00Z","v":644604,"vw":43.576341},{"c":43.2,"h":44.35,"l":43.11,"n":12735,"o":43.54,"t":"2025-02-25T05:00:00Z","v":613383,"vw":43.336427},{"c":42.8,"h":43.67,"l":42.71,"n":8828,"o":43.24,"t":"2025-02-26T05:00:00Z","v":422478,"vw":42.945681},{"c":42.09,"h":42.89,"l":41.98,"n":9676,"o":42.58,"t":"2025-02-27T05:00:00Z","v":515487,"vw":42.259009},{"c":42.77,"h":42.809,"l":41.9,"n":8777,"o":42.16,"t":"2025-02-28T05:00:00Z","v":563727,"vw":42.617359},{"c":41.23,"h":43.28,"l":40.98,"n":12076,"o":43.28,"t":"2025-03-03T05:00:00Z","v":553272,"vw":41.742502},{"c":40.35,"h":41.17,"l":39.86,"n":12311,"o":40.85,"t":"2025-03-04T05:00:00Z","v":629497,"vw":40.433199},{"c":42.02,"h":42.1,"l":40.64,"n":9328,"o":40.77,"t":"2025-03-05T05:00:00Z","v":656322,"vw":41.709552},{"c":42.6,"h":42.78,"l":41.48,"n":13985,"o":41.82,"t":"2025-03-06T05:00:00Z","v":875149,"vw":42.351809},{"c":41.8,"h":42.65,"l":40.45,"n":15376,"o":42.39,"t":"2025-03-07T05:00:00Z","v":1134534,"vw":41.29916},{"c":40.64,"h":42.02,"l":40.4,"n":13489,"o":41.39,"t":"2025-03-10T04:00:00Z","v":830718,"vw":40.864195},{"c":40.26,"h":40.8099,"l":39.88,"n":11310,"o":40.71,"t":"2025-03-11T04:00:00Z","v":565813,"vw":40.29866},{"c":40.13,"h":41.05,"l":39.78,"n":10509,"o":40.69,"t":"2025-03-12T04:00:00Z","v":486400,"vw":40.200465},{"c":39.49,"h":40.62,"l":39.22,"n":9114,"o":39.96,"t":"2025-03-13T04:00:00Z","v":382409,"vw":39.619099},{"c":40.29,"h":40.56,"l":39.7029,"n":11262,"o":40.1,"t":"2025-03-14T04:00:00Z","v":644570,"vw":40.235306},{"c":40.65,"h":41.02,"l":40.25,"n":12277,"o":40.25,"t":"2025-03-17T04:00:00Z","v":595718,"vw":40.686366},{"c":40.19,"h":40.535,"l":39.865,"n":10247,"o":40.1,"t":"2025-03-18T04:00:00Z","v":529930,"vw":40.24942},{"c":40.48,"h":40.61,"l":39.88,"n":13190,"o":40.37,"t":"2025-03-19T04:00:00Z","v":706001,"vw":40.345314},{"c":39.65,"h":40.41,"l":39.61,"n":9509,"o":39.91,"t":"2025-03-20T04:00:00Z","v":600333,"vw":39.867484},{"c":38.39,"h":39.165,"l":37.485,"n":13948,"o":38.94,"t":"2025-03-21T04:00:00Z","v":1389928,"vw":38.366404},{"c":39.71,"h":39.795,"l":38.955,"n":12012,"o":39.1,"t":"2025-03-24T04:00:00Z","v":735751,"vw":39.595378},{"c":39.47,"h":40,"l":39.3,"n":13523,"o":39.52,"t":"2025-03-25T04:00:00Z","v":626070,"vw":39.570483},{"c":39.23,"h":40.01,"l":38.93,"n":8173,"o":39.41,"t":"2025-03-26T04:00:00Z","v":384487,"vw":39.30085},{"c":38.33,"h":39.04,"l":37.97,"n":10352,"o":38.8,"t":"2025-03-27T04:00:00Z","v":546618,"vw":38.318213},{"c":36.91,"h":38.375,"l":36.68,"n":11438,"o":38.25,"t":"2025-03-28T04:00:00Z","v":563830,"vw":37.090707},{"c":37.16,"h":37.46,"l":36.01,"n":9163,"o":36.46,"t":"2025-03-31T04:00:00Z","v":495773,"vw":37.041345},{"c":36.88,"h":37.33,"l":36.14,"n":14511,"o":37.1,"t":"2025-04-01T04:00:00Z","v":702782,"vw":36.803665},{"c":37.87,"h":37.97,"l":36.36,"n":10688,"o":36.36,"t":"2025-04-02T04:00:00Z","v":595520,"vw":37.580789},{"c":32.5,"h":36.145,"l":32.47,"n":23569,"o":36,"t":"2025-04-03T04:00:00Z","v":1407319,"vw":33.402958},{"c":30.43,"h":31.1,"l":28.96,"n":32363,"o":30.92,"t":"2025-04-04T04:00:00Z","v":1628914,"vw":30.256595},{"c":29.85,"h":31.98,"l":28.35,"n":25471,"o":29.16,"t":"2025-04-07T04:00:00Z","v":1547840,"vw":29.875641},{"c":28.93,"h":31.21,"l":28.42,"n":21633,"o":31.21,"t":"2025-04-08T04:00:00Z","v":1565361,"vw":29.407502},{"c":32.89,"h":33.16,"l":27.86,"n":22097,"o":28.4,"t":"2025-04-09T04:00:00Z","v":1543433,"vw":31.754519},{"c":30.53,"h":31.36,"l":29.57,"n":20832,"o":30.88,"t":"2025-04-10T04:00:00Z","v":1038124,"vw":30.512105},{"c":31.13,"h":31.46,"l":29.72,"n":14049,"o":30.45,"t":"2025-04-11T04:00:00Z","v":710526,"vw":30.82711},{"c":31.76,"h":31.92,"l":31.065,"n":13699,"o":31.92,"t":"2025-04-14T04:00:00Z","v":738024,"vw":31.626307},{"c":31.63,"h":32.06,"l":31.31,"n":12649,"o":31.48,"t":"2025-04-15T04:00:00Z","v":665930,"vw":31.7856},{"c":30.81,"h":31.92,"l":30.31,"n":11169,"o":31.58,"t":"2025-04-16T04:00:00Z","v":582607,"vw":30.842514},{"c":31.2,"h":31.805,"l":30.695,"n":9504,"o":31.03,"t":"2025-04-17T04:00:00Z","v":580916,"vw":31.197435},{"c":30.78,"h":30.96,"l":30.38,"n":8333,"o":30.96,"t":"2025-04-21T04:00:00Z","v":400937,"vw":30.707494},{"c":32.11,"h":32.24,"l":31.22,"n":10839,"o":31.42,"t":"2025-04-22T04:00:00Z","v":497915,"vw":31.943211},{"c":32.67,"h":34.5,"l":32.585,"n":12783,"o":33.55,"t":"2025-04-23T04:00:00Z","v":643247,"vw":33.14566},{"c":33.68,"h":33.74,"l":32.5101,"n":10547,"o":32.83,"t":"2025-04-24T04:00:00Z","v":492998,"vw":33.515391},{"c":33.34,"h":33.45,"l":32.88,"n":8137,"o":33.09,"t":"2025-04-25T04:00:00Z","v":361884,"vw":33.250582},{"c":33.28,"h":33.8,"l":32.82,"n":11361,"o":33.29,"t":"2025-04-28T04:00:00Z","v":518273,"vw":33.253249},{"c":33.48,"h":33.87,"l":33.05,"n":8686,"o":33.24,"t":"2025-04-29T04:00:00Z","v":390068,"vw":33.525094},{"c":33.31,"h":33.45,"l":32.34,"n":9709,"o":33.01,"t":"2025-04-30T04:00:00Z","v":555216,"vw":33.086469},{"c":33.42,"h":33.95,"l":33.13,"n":10978,"o":33.48,"t":"2025-05-01T04:00:00Z","v":487394,"vw":33.53058},{"c":34.2,"h":34.6195,"l":33.565,"n":9118,"o":33.86,"t":"2025-05-02T04:00:00Z","v":410092,"vw":34.200807},{"c":34,"h":34.52,"l":33.55,"n":18534,"o":33.78,"t":"2025-05-05T04:00:00Z","v":1060861,"vw":34.106494},{"c":35.47,"h":36.98,"l":35.45,"n":23588,"o":35.58,"t":"2025-05-06T04:00:00Z","v":1160700,"vw":35.863469},{"c":36.12,"h":36.45,"l":35.44,"n":19011,"o":35.46,"t":"2025-05-07T04:00:00Z","v":989135,"vw":36.043306},{"c":37.33,"h":37.72,"l":36.445,"n":20075,"o":36.68,"t":"2025-05-08T04:00:00Z","v":1045287,"vw":37.314985},{"c":36.8,"h":37.4,"l":36.6,"n":11287,"o":37.16,"t":"2025-05-09T04:00:00Z","v":483698,"vw":36.846579},{"c":39.01,"h":40.165,"l":38.565,"n":12567,"o":39.23,"t":"2025-05-12T04:00:00Z","v":658546,"vw":39.132501},{"c":38.79,"h":39.22,"l":38.58,"n":12227,"o":39.06,"t":"2025-05-13T04:00:00Z","v":644915,"vw":38.907986},{"c":38.03,"h":38.48,"l":37.76,"n":11725,"o":38.48,"t":"2025-05-14T04:00:00Z","v":497423,"vw":38.031844},{"c":37.99,"h":38.07,"l":37.375,"n":9359,"o":37.78,"t":"2025-05-15T04:00:00Z","v":437872,"vw":37.880815},{"c":37.78,"h":38.05,"l":37.485,"n":10336,"o":37.91,"t":"2025-05-16T04:00:00Z","v":511039,"vw":37.783633},{"c":37.41,"h":37.56,"l":36.89,"n":7013,"o":36.97,"t":"2025-05-19T04:00:00Z","v":292830,"vw":37.396453},{"c":37.33,"h":37.76,"l":37.1,"n":7350,"o":37.44,"t":"2025-05-20T04:00:00Z","v":284682,"vw":37.348772},{"c":36.02,"h":36.94,"l":35.97,"n":7075,"o":36.75,"t":"2025-05-21T04:00:00Z","v":386882,"vw":36.240902},{"c":36.14,"h":36.34,"l":35.63,"n":7970,"o":35.79,"t":"2025-05-22T04:00:00Z","v":421591,"vw":36.072885},{"c":35.88,"h":36.015,"l":35.1401,"n":8899,"o":35.24,"t":"2025-05-23T04:00:00Z","v":408241,"vw":35.793119},{"c":37.28,"h":37.35,"l":36.54,"n":8844,"o":36.75,"t":"2025-05-27T04:00:00Z","v":426427,"vw":37.181831},{"c":36.34,"h":37.26,"l":36.28,"n":8855,"o":37.05,"t":"2025-05-28T04:00:00Z","v":371778,"vw":36.585421},{"c":36.56,"h":36.8905,"l":36.05,"n":8192,"o":36.74,"t":"2025-05-29T04:00:00Z","v":316636,"vw":36.474868},{"c":36.13,"h":36.41,"l":35.64,"n":9598,"o":36.26,"t":"2025-05-30T04:00:00Z","v":612461,"vw":36.099836},{"c":35.85,"h":36.06,"l":35.35,"n":9903,"o":36.06,"t":"2025-06-02T04:00:00Z","v":359849,"vw":35.811278},{"c":36.58,"h":36.89,"l":35.3001,"n":9641,"o":35.89,"t":"2025-06-03T04:00:00Z","v":465461,"vw":36.569883},{"c":36.47,"h":37.0173,"l":36.38,"n":8877,"o":36.51,"t":"2025-06-04T04:00:00Z","v":393332,"vw":36.534699},{"c":36.33,"h":36.98,"l":36.185,"n":8481,"o":36.75,"t":"2025-06-05T04:00:00Z","v":451785,"vw":36.429166},{"c":37.04,"h":37.34,"l":36.82,"n":8989,"o":37.26,"t":"2025-06-06T04:00:00Z","v":400485,"vw":37.046791},{"c":37.57,"h":38.08,"l":37.24,"n":8589,"o":37.37,"t":"2025-06-09T04:00:00Z","v":356537,"vw":37.682543},{"c":37.59,"h":38.28,"l":37.56,"n":9982,"o":37.85,"t":"2025-06-10T04:00:00Z","v":535584,"vw":37.723709},{"c":36.06,"h":37.67,"l":35.74,"n":15246,"o":37.67,"t":"2025-06-11T04:00:00Z","v":1008597,"vw":36.330164},{"c":35.72,"h":35.9,"l":35.15,"n":11398,"o":35.6,"t":"2025-06-12T04:00:00Z","v":701837,"vw":35.617983},{"c":34.3,"h":35.49,"l":34.18,"n":12116,"o":34.99,"t":"2025-06-13T04:00:00Z","v":624061,"vw":34.580256},{"c":34.93,"h":35.35,"l":34.41,"n":13810,"o":34.93,"t":"2025-06-16T04:00:00Z","v":873114,"vw":34.952504},{"c":34.04,"h":34.91,"l":33.98,"n":10492,"o":34.64,"t":"2025-06-17T04:00:00Z","v":633179,"vw":34.262868},{"c":34.17,"h":34.75,"l":33.87,"n":10957,"o":33.87,"t":"2025-06-18T04:00:00Z","v":600724,"vw":34.318039},{"c":33.44,"h":34.17,"l":33.3,"n":9867,"o":34.14,"t":"2025-06-20T04:00:00Z","v":849704,"vw":33.630406},{"c":33.64,"h":33.72,"l":32.735,"n":13074,"o":33.27,"t":"2025-06-23T04:00:00Z","v":764118,"vw":33.46317},{"c":33.96,"h":34.69,"l":33.89,"n":11431,"o":34.12,"t":"2025-06-24T04:00:00Z","v":709088,"vw":34.13423},{"c":32.78,"h":33.8,"l":32.65,"n":14599,"o":33.34,"t":"2025-06-25T04:00:00Z","v":943195,"vw":32.844445},{"c":33.05,"h":33.41,"l":32.91,"n":14007,"o":33.13,"t":"2025-06-26T04:00:00Z","v":810902,"vw":33.066913},{"c":32.84,"h":33.485,"l":32.695,"n":22033,"o":33.1,"t":"2025-06-27T04:00:00Z","v":2024916,"vw":32.94287},{"c":32.31,"h":33.03,"l":32.29,"n":14467,"o":32.84,"t":"2025-06-30T04:00:00Z","v":919632,"vw":32.441375},{"c":33.49,"h":33.87,"l":31.91,"n":20312,"o":32.2,"t":"2025-07-01T04:00:00Z","v":1111355,"vw":33.292158},{"c":34.42,"h":34.465,"l":33.48,"n":14346,"o":33.81,"t":"2025-07-02T04:00:00Z","v":919956,"vw":34.176032},{"c":34.43,"h":34.7525,"l":34.3,"n":6972,"o":34.73,"t":"2025-07-03T04:00:00Z","v":321800,"vw":34.444739},{"c":33.15,"h":34.27,"l":33.04,"n":10136,"o":33.9,"t":"2025-07-07T04:00:00Z","v":516715,"vw":33.340791},{"c":33.76,"h":34.62,"l":33.39,"n":14435,"o":33.43,"t":"2025-07-08T04:00:00Z","v":891012,"vw":33.944163},{"c":34.65,"h":34.78,"l":33.365,"n":15790,"o":33.88,"t":"2025-07-09T04:00:00Z","v":1400207,"vw":34.341138},{"c":34.93,"h":35.79,"l":34.42,"n":12945,"o":34.74,"t":"2025-07-10T04:00:00Z","v":707648,"vw":35.123733},{"c":34.21,"h":34.45,"l":33.96,"n":13255,"o":34.14,"t":"2025-07-11T04:00:00Z","v":893617,"vw":34.210026},{"c":33.59,"h":34.105,"l":33.29,"n":12152,"o":33.89,"t":"2025-07-14T04:00:00Z","v":721495,"vw":33.57732},{"c":33.04,"h":33.88,"l":33.03,"n":10088,"o":33.86,"t":"2025-07-15T04:00:00Z","v":554220,"vw":33.235878},{"c":33.08,"h":33.125,"l":32.34,"n":9816,"o":33,"t":"2025-07-16T04:00:00Z","v":790508,"vw":32.922976},{"c":33.14,"h":33.6328,"l":33.01,"n":14613,"o":33.12,"t":"2025-07-17T04:00:00Z","v":899884,"vw":33.220938},{"c":32.5,"h":33.29,"l":32.2,"n":13304,"o":33.29,"t":"2025-07-18T04:00:00Z","v":681617,"vw":32.567639},{"c":33.03,"h":33.2,"l":32.5215,"n":11814,"o":32.68,"t":"2025-07-21T04:00:00Z","v":818447,"vw":32.948682},{"c":33.5,"h":33.63,"l":32.97,"n":10457,"o":33.21,"t":"2025-07-22T04:00:00Z","v":625463,"vw":33.438732},{"c":34.25,"h":34.32,"l":33.23,"n":14232,"o":33.77,"t":"2025-07-23T04:00:00Z","v":943009,"vw":34.089272},{"c":33.57,"h":34.3,"l":33.38,"n":13773,"o":33.95,"t":"2025-07-24T04:00:00Z","v":715968,"vw":33.760668},{"c":33.97,"h":34.06,"l":33.1801,"n":10174,"o":33.68,"t":"2025-07-25T04:00:00Z","v":557177,"vw":33.810886},{"c":33.64,"h":34.15,"l":33.3184,"n":9616,"o":33.87,"t":"2025-07-28T04:00:00Z","v":458441,"vw":33.669416},{"c":33.08,"h":33.73,"l":32.82,"n":12295,"o":33.73,"t":"2025-07-29T04:00:00Z","v":664900,"vw":33.049894},{"c":31.73,"h":33.03,"l":31.63,"n":15179,"o":33,"t":"2025-07-30T04:00:00Z","v":814137,"vw":32.04141},{"c":31.57,"h":31.73,"l":31.1,"n":19366,"o":31.46,"t":"2025-07-31T04:00:00Z","v":996246,"vw":31.481172},{"c":33.79,"h":33.9,"l":31.15,"n":28955,"o":31.4,"t":"2025-08-01T04:00:00Z","v":1835294,"vw":33.395928},{"c":34,"h":34.17,"l":33.6,"n":17836,"o":33.98,"t":"2025-08-04T04:00:00Z","v":1010082,"vw":33.895113},{"c":34.18,"h":34.77,"l":34.04,"n":17291,"o":34.39,"t":"2025-08-05T04:00:00Z","v":969371,"vw":34.324621},{"c":33.33,"h":34.5,"l":33.29,"n":15439,"o":34.25,"t":"2025-08-06T04:00:00Z","v":914408,"vw":33.473641},{"c":33.19,"h":34.06,"l":32.99,"n":13247,"o":33.94,"t":"2025-08-07T04:00:00Z","v":761245,"vw":33.277254},{"c":32.86,"h":33.6457,"l":32.8,"n":13015,"o":33.3,"t":"2025-08-08T04:00:00Z","v":630225,"vw":32.945429},{"c":32.82,"h":33.2,"l":32.35,"n":13011,"o":33,"t":"2025-08-11T04:00:00Z","v":639654,"vw":32.758569},{"c":33.91,"h":33.93,"l":32.95,"n":10494,"o":33.15,"t":"2025-08-12T04:00:00Z","v":545626,"vw":33.821902},{"c":36.26,"h":36.27,"l":33.91,"n":13734,"o":34.04,"t":"2025-08-13T04:00:00Z","v":823449,"vw":35.800147},{"c":36.1,"h":36.28,"l":35.5,"n":12990,"o":35.79,"t":"2025-08-14T04:00:00Z","v":624835,"vw":36.031712},{"c":35.45,"h":36.32,"l":35.25,"n":11665,"o":36.25,"t":"2025-08-15T04:00:00Z","v":594820,"vw":35.544676},{"c":35.76,"h":36.12,"l":35.415,"n":11396,"o":35.49,"t":"2025-08-18T04:00:00Z","v":552380,"vw":35.798824},{"c":36,"h":36.34,"l":35.76,"n":8591,"o":35.95,"t":"2025-08-19T04:00:00Z","v":517456,"vw":35.958682},{"c":35.48,"h":36.035,"l":35.43,"n":8499,"o":35.75,"t":"2025-08-20T04:00:00Z","v":454509,"vw":35.571824},{"c":35.35,"h":35.5,"l":34.8,"n":6705,"o":35.08,"t":"2025-08-21T04:00:00Z","v":394294,"vw":35.322808},{"c":37.52,"h":37.695,"l":35.53,"n":12982,"o":35.74,"t":"2025-08-22T04:00:00Z","v":608436,"vw":37.37617},{"c":37.66,"h":37.74,"l":37.085,"n":14600,"o":37.13,"t":"2025-08-25T04:00:00Z","v":901131,"vw":37.520952},{"c":37.16,"h":38.22,"l":37.03,"n":14206,"o":37.76,"t":"2025-08-26T04:00:00Z","v":879931,"vw":37.377189},{"c":37.53,"h":37.78,"l":36.93,"n":9249,"o":36.93,"t":"2025-08-27T04:00:00Z","v":483208,"vw":37.446784},{"c":37.23,"h":37.68,"l":36.89,"n":10876,"o":37.68,"t":"2025-08-28T04:00:00Z","v":466113,"vw":37.173824},{"c":37.4,"h":37.67,"l":37.205,"n":9808,"o":37.4,"t":"2025-08-29T04:00:00Z","v":507314,"vw":37.363265},{"c":36.63,"h":36.9611,"l":36.08,"n":8583,"o":36.46,"t":"2025-09-02T04:00:00Z","v":332435,"vw":36.557673},{"c":36.57,"h":36.915,"l":36.26,"n":9285,"o":36.48,"t":"2025-09-03T04:00:00Z","v":415824,"vw":36.530154},{"c":37.3,"h":37.36,"l":36.29,"n":8868,"o":36.73,"t":"2025-09-04T04:00:00Z","v":339766,"vw":37.11434},{"c":37.72,"h":38.31,"l":37.38,"n":11365,"o":37.47,"t":"2025-09-05T04:00:00Z","v":589581,"vw":37.719239},{"c":37.86,"h":37.885,"l":36.71,"n":10196,"o":37.7,"t":"2025-09-08T04:00:00Z","v":405011,"vw":37.600048},{"c":36.98,"h":37.755,"l":36.95,"n":11356,"o":37.58,"t":"2025-09-09T04:00:00Z","v":487748,"vw":37.084931},{"c":36.48,"h":37.16,"l":36.27,"n":8912,"o":36.74,"t":"2025-09-10T04:00:00Z","v":347727,"vw":36.510967},{"c":37.59,"h":37.62,"l":36.685,"n":10613,"o":36.74,"t":"2025-09-11T04:00:00Z","v":421764,"vw":37.46747},{"c":36.2,"h":36.92,"l":36.06,"n":10427,"o":36.71,"t":"2025-09-12T04:00:00Z","v":458067,"vw":36.346942},{"c":35.85,"h":36.63,"l":35.73,"n":9896,"o":36.37,"t":"2025-09-15T04:00:00Z","v":387387,"vw":35.984134},{"c":35.77,"h":36.03,"l":35.555,"n":8991,"o":35.89,"t":"2025-09-16T04:00:00Z","v":437170,"vw":35.756579},{"c":35.89,"h":36.87,"l":35.42,"n":14605,"o":36.37,"t":"2025-09-17T04:00:00Z","v":684408,"vw":36.009309},{"c":36.33,"h":36.6492,"l":35.97,"n":13042,"o":36.2,"t":"2025-09-18T04:00:00Z","v":603133,"vw":36.388373},{"c":35.14,"h":36.5,"l":35.1,"n":11537,"o":36.5,"t":"2025-09-19T04:00:00Z","v":1158816,"vw":35.427948},{"c":34.74,"h":35.14,"l":34.69,"n":10241,"o":35.14,"t":"2025-09-22T04:00:00Z","v":515863,"vw":34.789573},{"c":34.39,"h":35.275,"l":34.1,"n":9913,"o":34.78,"t":"2025-09-23T04:00:00Z","v":536793,"vw":34.432173},{"c":33.73,"h":34.72,"l":33.57,"n":11013,"o":34.32,"t":"2025-09-24T04:00:00Z","v":562243,"vw":33.852388},{"c":32.56,"h":33.6,"l":32.36,"n":13723,"o":33.5,"t":"2025-09-25T04:00:00Z","v":568844,"vw":32.672933},{"c":32.84,"h":32.91,"l":32.47,"n":15681,"o":32.63,"t":"2025-09-26T04:00:00Z","v":747235,"vw":32.7276},{"c":32.6,"h":33,"l":32.26,"n":11297,"o":33,"t":"2025-09-29T04:00:00Z","v":531395,"vw":32.563333},{"c":32.95,"h":33,"l":32.04,"n":13107,"o":32.49,"t":"2025-09-30T04:00:00Z","v":731088,"vw":32.685229},{"c":32.05,"h":33.04,"l":31.9,"n":10184,"o":32.65,"t":"2025-10-01T04:00:00Z","v":437749,"vw":32.155321},{"c":32.58,"h":32.75,"l":31.85,"n":12741,"o":31.92,"t":"2025-10-02T04:00:00Z","v":513227,"vw":32.480684},{"c":32.79,"h":33.175,"l":32.64,"n":8811,"o":32.74,"t":"2025-10-03T04:00:00Z","v":389625,"vw":32.848232},{"c":32.56,"h":33.02,"l":32.32,"n":10446,"o":32.98,"t":"2025-10-06T04:00:00Z","v":559420,"vw":32.564028},{"c":31.97,"h":32.855,"l":31.92,"n":10686,"o":32.63,"t":"2025-10-07T04:00:00Z","v":484672,"vw":32.064201},{"c":32.1,"h":32.23,"l":31.78,"n":7442,"o":32.18,"t":"2025-10-08T04:00:00Z","v":333465,"vw":32.082906},{"c":31.62,"h":32.33,"l":31.5101,"n":11435,"o":32.33,"t":"2025-10-09T04:00:00Z","v":509996,"vw":31.726096},{"c":30.37,"h":31.82,"l":30.29,"n":10392,"o":31.61,"t":"2025-10-10T04:00:00Z","v":486474,"vw":30.640862},{"c":31.04,"h":31.1662,"l":30.61,"n":10429,"o":30.68,"t":"2025-10-13T04:00:00Z","v":429411,"vw":30.97637},{"c":31.25,"h":31.78,"l":30.32,"n":14273,"o":30.32,"t":"2025-10-14T04:00:00Z","v":641436,"vw":31.300197},{"c":31.21,"h":31.65,"l":30.88,"n":10723,"o":31.4,"t":"2025-10-15T04:00:00Z","v":598274,"vw":31.161763},{"c":31.17,"h":31.45,"l":30.78,"n":12647,"o":31.31,"t":"2025-10-16T04:00:00Z","v":521973,"vw":31.128772},{"c":31.36,"h":31.45,"l":31.065,"n":9825,"o":31.16,"t":"2025-10-17T04:00:00Z","v":367269,"vw":31.294752},{"c":31.93,"h":31.98,"l":31.48,"n":7588,"o":31.52,"t":"2025-10-20T04:00:00Z","v":369074,"vw":31.846974},{"c":32.09,"h":32.3,"l":31.75,"n":9141,"o":31.75,"t":"2025-10-21T04:00:00Z","v":391687,"vw":32.101373},{"c":31.8,"h":32.32,"l":31.705,"n":8508,"o":32.11,"t":"2025-10-22T04:00:00Z","v":333843,"vw":31.876795},{"c":32.54,"h":32.69,"l":31.895,"n":9898,"o":31.95,"t":"2025-10-23T04:00:00Z","v":545055,"vw":32.390981},{"c":32.63,"h":33.13,"l":32.59,"n":10776,"o":33.01,"t":"2025-10-24T04:00:00Z","v":463442,"vw":32.702644},{"c":32.65,"h":33.085,"l":32.56,"n":9295,"o":32.78,"t":"2025-10-27T04:00:00Z","v":356198,"vw":32.714691},{"c":32.6,"h":33.105,"l":32.29,"n":10226,"o":32.59,"t":"2025-10-28T04:00:00Z","v":482653,"vw":32.706071},{"c":31.89,"h":32.73,"l":31.64,"n":11976,"o":32.3,"t":"2025-10-29T04:00:00Z","v":537780,"vw":32.060368},{"c":31.53,"h":32.04,"l":31.28,"n":12262,"o":31.4,"t":"2025-10-30T04:00:00Z","v":564071,"vw":31.598589},{"c":32.07,"h":32.22,"l":30.81,"n":11220,"o":31.4,"t":"2025-10-31T04:00:00Z","v":537932,"vw":31.921297},{"c":32.08,"h":32.17,"l":31.29,"n":13831,"o":31.75,"t":"2025-11-03T05:00:00Z","v":638370,"vw":31.939905},{"c":31.29,"h":31.875,"l":31.24,"n":18495,"o":31.44,"t":"2025-11-04T05:00:00Z","v":957762,"vw":31.479842},{"c":31.29,"h":32.08,"l":29.52,"n":27598,"o":30.21,"t":"2025-11-05T05:00:00Z","v":1752461,"vw":31.221192},{"c":30.17,"h":31.545,"l":30.1,"n":15345,"o":30.98,"t":"2025-11-06T05:00:00Z","v":688785,"vw":30.443468},{"c":29.7,"h":30.76,"l":29.42,"n":12668,"o":30.1,"t":"2025-11-07T05:00:00Z","v":840150,"vw":29.751068},{"c":29.63,"h":30.15,"l":28.87,"n":13192,"o":30,"t":"2025-11-10T05:00:00Z","v":734251,"vw":29.526199},{"c":29.81,"h":29.86,"l":29.21,"n":10580,"o":29.84,"t":"2025-11-11T05:00:00Z","v":584646,"vw":29.681646},{"c":29.46,"h":30.19,"l":29.43,"n":11721,"o":29.9,"t":"2025-11-12T05:00:00Z","v":807762,"vw":29.710885},{"c":30.15,"h":30.65,"l":29.325,"n":15385,"o":29.4,"t":"2025-11-13T05:00:00Z","v":875544,"vw":30.209222},{"c":29.29,"h":30.045,"l":29.105,"n":12910,"o":29.61,"t":"2025-11-14T05:00:00Z","v":1068536,"vw":29.326507},{"c":28.24,"h":29.255,"l":28.22,"n":11486,"o":29.25,"t":"2025-11-17T05:00:00Z","v":758052,"vw":28.585048},{"c":28.31,"h":28.5,"l":27.75,"n":14845,"o":28.22,"t":"2025-11-18T05:00:00Z","v":946629,"vw":28.180623},{"c":28.16,"h":28.43,"l":27.854,"n":14743,"o":28.37,"t":"2025-11-19T05:00:00Z","v":974979,"vw":28.067118},{"c":27.48,"h":28.74,"l":27.48,"n":16168,"o":28.33,"t":"2025-11-20T05:00:00Z","v":907465,"vw":27.848444},{"c":29.29,"h":29.56,"l":27.7,"n":14875,"o":27.7,"t":"2025-11-21T05:00:00Z","v":834471,"vw":29.039538},{"c":29.29,"h":29.33,"l":28.5,"n":11264,"o":29.05,"t":"2025-11-24T05:00:00Z","v":639521,"vw":29.20564},{"c":30.28,"h":30.62,"l":29.43,"n":10862,"o":29.45,"t":"2025-11-25T05:00:00Z","v":614022,"vw":30.258441},{"c":30.37,"h":30.625,"l":30.06,"n":9899,"o":30.06,"t":"2025-11-26T05:00:00Z","v":518487,"vw":30.406161},{"c":30.59,"h":30.765,"l":30.29,"n":4497,"o":30.4,"t":"2025-11-28T05:00:00Z","v":197172,"vw":30.587752},{"c":30.61,"h":31.045,"l":30.37,"n":9161,"o":30.37,"t":"2025-12-01T05:00:00Z","v":526293,"vw":30.658322},{"c":30.19,"h":30.73,"l":30.09,"n":9748,"o":30.73,"t":"2025-12-02T05:00:00Z","v":640865,"vw":30.311704},{"c":31.31,"h":31.52,"l":30.09,"n":12812,"o":30.24,"t":"2025-12-03T05:00:00Z","v":766685,"vw":31.194099},{"c":30.94,"h":31.51,"l":30.71,"n":10908,"o":31.3,"t":"2025-12-04T05:00:00Z","v":548521,"vw":31.075284},{"c":30.69,"h":31.74,"l":30.63,"n":10469,"o":30.82,"t":"2025-12-05T05:00:00Z","v":624384,"vw":30.873517},{"c":29.98,"h":30.75,"l":29.94,"n":11600,"o":30.71,"t":"2025-12-08T05:00:00Z","v":791093,"vw":30.131399},{"c":30.25,"h":30.77,"l":29.86,"n":10869,"o":29.86,"t":"2025-12-09T05:00:00Z","v":560742,"vw":30.39081},{"c":31.12,"h":31.39,"l":30.16,"n":12211,"o":30.16,"t":"2025-12-10T05:00:00Z","v":1583565,"vw":30.997462},{"c":31.51,"h":31.825,"l":31.12,"n":11976,"o":31.12,"t":"2025-12-11T05:00:00Z","v":732011,"vw":31.51341},{"c":30.96,"h":31.49,"l":30.75,"n":9827,"o":31.22,"t":"2025-12-12T05:00:00Z","v":682191,"vw":31.031989},{"c":30.48,"h":31.23,"l":30.3101,"n":15154,"o":31.23,"t":"2025-12-15T05:00:00Z","v":1118376,"vw":30.49699},{"c":30.5,"h":30.78,"l":30.19,"n":17266,"o":30.59,"t":"2025-12-16T05:00:00Z","v":856141,"vw":30.506095},{"c":30.77,"h":31.11,"l":30.1,"n":15407,"o":30.34,"t":"2025-12-17T05:00:00Z","v":890213,"vw":30.801235},{"c":31.1,"h":31.32,"l":30.72,"n":13757,"o":31.02,"t":"2025-12-18T05:00:00Z","v":1048244,"vw":31.079993},{"c":31.09,"h":31.12,"l":30.78,"n":11712,"o":30.88,"t":"2025-12-19T05:00:00Z","v":1689993,"vw":31.03702},{"c":31.34,"h":31.6,"l":31.12,"n":11392,"o":31.2,"t":"2025-12-22T05:00:00Z","v":577318,"vw":31.3962},{"c":31.18,"h":31.56,"l":31.02,"n":7841,"o":31.35,"t":"2025-12-23T05:00:00Z","v":1117708,"vw":31.180758},{"c":31.36,"h":31.51,"l":31.16,"n":3821,"o":31.29,"t":"2025-12-24T05:00:00Z","v":242149,"vw":31.320553},{"c":31.77,"h":31.86,"l":31.24,"n":8812,"o":31.29,"t":"2025-12-26T05:00:00Z","v":487000,"vw":31.613266},{"c":31.62,"h":31.79,"l":31.47,"n":7528,"o":31.63,"t":"2025-12-29T05:00:00Z","v":390546,"vw":31.607002},{"c":31.5,"h":31.82,"l":31.41,"n":8804,"o":31.57,"t":"2025-12-30T05:00:00Z","v":441727,"vw":31.521456},{"c":31.24,"h":31.49,"l":31.09,"n":10097,"o":31.41,"t":"2025-12-31T05:00:00Z","v":528015,"vw":31.256175},{"c":31.71,"h":31.87,"l":31.29,"n":14083,"o":31.44,"t":"2026-01-02T05:00:00Z","v":956915,"vw":31.649152},{"c":31.95,"h":32.565,"l":31.49,"n":12690,"o":31.49,"t":"2026-01-05T05:00:00Z","v":844972,"vw":32.10541},{"c":32.99,"h":33.105,"l":31.64,"n":14587,"o":31.71,"t":"2026-01-06T05:00:00Z","v":914667,"vw":32.745724},{"c":32.25,"h":33.2877,"l":31.7901,"n":11320,"o":33,"t":"2026-01-07T05:00:00Z","v":465860,"vw":32.218826},{"c":33.01,"h":33.43,"l":31.7,"n":15662,"o":31.82,"t":"2026-01-08T05:00:00Z","v":841396,"vw":33.009637},{"c":34.29,"h":34.61,"l":33.31,"n":16085,"o":33.71,"t":"2026-01-09T05:00:00Z","v":919742,"vw":34.153793},{"c":34.34,"h":34.7,"l":33.8281,"n":10595,"o":34.18,"t":"2026-01-12T05:00:00Z","v":633056,"vw":34.408485},{"c":34.68,"h":34.74,"l":33.95,"n":10522,"o":34.33,"t":"2026-01-13T05:00:00Z","v":565221,"vw":34.517823},{"c":34.98,"h":35.4199,"l":34.31,"n":9740,"o":34.76,"t":"2026-01-14T05:00:00Z","v":668112,"vw":34.977985},{"c":36,"h":36.26,"l":34.89,"n":15288,"o":35.15,"t":"2026-01-15T05:00:00Z","v":1167743,"vw":36.021792},{"c":35.65,"h":35.83,"l":35.455,"n":16085,"o":35.8,"t":"2026-01-16T05:00:00Z","v":1151520,"vw":35.627875},{"c":35.76,"h":36.04,"l":35.04,"n":16829,"o":35.04,"t":"2026-01-20T05:00:00Z","v":1286872,"vw":35.639874},{"c":36.86,"h":37.06,"l":35.8975,"n":12561,"o":36.26,"t":"2026-01-21T05:00:00Z","v":816266,"vw":36.651945},{"c":37.64,"h":37.67,"l":37.015,"n":13357,"o":37.05,"t":"2026-01-22T05:00:00Z","v":905033,"vw":37.50185},{"c":37.4,"h":37.66,"l":36.97,"n":12073,"o":37.38,"t":"2026-01-23T05:00:00Z","v":801173,"vw":37.352703},{"c":36.95,"h":37.77,"l":36.37,"n":14139,"o":37.67,"t":"2026-01-26T05:00:00Z","v":1047229,"vw":36.946895},{"c":36.71,"h":37.35,"l":36.4,"n":12319,"o":36.91,"t":"2026-01-27T05:00:00Z","v":650394,"vw":36.699662},{"c":36.16,"h":36.86,"l":35.86,"n":16391,"o":36.84,"t":"2026-01-28T05:00:00Z","v":934585,"vw":36.245651},{"c":36.01,"h":36.75,"l":35.35,"n":16134,"o":36.35,"t":"2026-01-29T05:00:00Z","v":1021064,"vw":35.850534},{"c":36.15,"h":36.37,"l":35.63,"n":14758,"o":35.63,"t":"2026-01-30T05:00:00Z","v":2619643,"vw":36.107865},{"c":36.55,"h":37.085,"l":35.95,"n":13628,"o":36.01,"t":"2026-02-02T05:00:00Z","v":844210,"vw":36.633363},{"c":37.4,"h":37.89,"l":36.55,"n":16060,"o":36.55,"t":"2026-02-03T05:00:00Z","v":796888,"vw":37.312896},{"c":39.22,"h":39.35,"l":37.62,"n":20755,"o":37.88,"t":"2026-02-04T05:00:00Z","v":949521,"vw":39.011366},{"c":38.31,"h":39.36,"l":37.775,"n":15686,"o":38.96,"t":"2026-02-05T05:00:00Z","v":718584,"vw":38.286215},{"c":38.76,"h":39.08,"l":38.495,"n":14889,"o":38.57,"t":"2026-02-06T05:00:00Z","v":795805,"vw":38.787685},{"c":39.01,"h":39.175,"l":38.3,"n":9350,"o":38.69,"t":"2026-02-09T05:00:00Z","v":552947,"vw":38.966248},{"c":40.08,"h":40.31,"l":39.365,"n":12809,"o":39.37,"t":"2026-02-10T05:00:00Z","v":595026,"vw":40.070229},{"c":40.87,"h":40.945,"l":39.79,"n":19816,"o":40.55,"t":"2026-02-11T05:00:00Z","v":1281211,"vw":40.609951},{"c":41.84,"h":44.85,"l":40.525,"n":27337,"o":41.85,"t":"2026-02-12T05:00:00Z","v":1902778,"vw":42.301336},{"c":42.75,"h":44.05,"l":42.49,"n":18159,"o":43.09,"t":"2026-02-13T05:00:00Z","v":1178263,"vw":43.16856},{"c":43.04,"h":43.235,"l":42.375,"n":14774,"o":43.01,"t":"2026-02-17T05:00:00Z","v":943269,"vw":42.983283},{"c":43.28,"h":43.92,"l":42.68,"n":15307,"o":43.06,"t":"2026-02-18T05:00:00Z","v":929700,"vw":43.415768},{"c":42.51,"h":43.27,"l":41.74,"n":13222,"o":43.05,"t":"2026-02-19T05:00:00Z","v":710443,"vw":42.403839},{"c":42.57,"h":43.21,"l":41.83,"n":13045,"o":42.46,"t":"2026-02-20T05:00:00Z","v":604707,"vw":42.606986},{"c":42.11,"h":42.51,"l":40.92,"n":12266,"o":41.98,"t":"2026-02-23T05:00:00Z","v":771284,"vw":41.785224},{"c":42.3,"h":43.49,"l":42.24,"n":10087,"o":42.35,"t":"2026-02-24T05:00:00Z","v":552351,"vw":42.557908},{"c":41.66,"h":42.66,"l":41.21,"n":8704,"o":42.5,"t":"2026-02-25T05:00:00Z","v":712045,"vw":41.559416},{"c":41.11,"h":42.36,"l":40.725,"n":13122,"o":41.78,"t":"2026-02-26T05:00:00Z","v":901067,"vw":41.125158},{"c":41.07,"h":41.25,"l":40.08,"n":9875,"o":40.64,"t":"2026-02-27T05:00:00Z","v":818020,"vw":40.871397},{"c":40.88,"h":41.125,"l":39.37,"n":10912,"o":40.37,"t":"2026-03-02T05:00:00Z","v":614438,"vw":40.794993},{"c":40.05,"h":40.41,"l":38.84,"n":10341,"o":39.61,"t":"2026-03-03T05:00:00Z","v":570517,"vw":39.845618},{"c":39.9,"h":40.29,"l":39.35,"n":12262,"o":40,"t":"2026-03-04T05:00:00Z","v":666857,"vw":39.890351},{"c":39.04,"h":40.01,"l":39.02,"n":14097,"o":39.64,"t":"2026-03-05T05:00:00Z","v":792247,"vw":39.358517},{"c":36.59,"h":38.4,"l":36.395,"n":14497,"o":38.4,"t":"2026-03-06T05:00:00Z","v":879205,"vw":36.763057},{"c":36.62,"h":36.83,"l":35.22,"n":15348,"o":35.92,"t":"2026-03-09T04:00:00Z","v":757065,"vw":36.17551},{"c":35.95,"h":37.41,"l":35.83,"n":9881,"o":36.46,"t":"2026-03-10T04:00:00Z","v":477825,"vw":36.222405},{"c":35.45,"h":36.24,"l":35.065,"n":11976,"o":35.69,"t":"2026-03-11T04:00:00Z","v":528475,"vw":35.405834},{"c":34.53,"h":35.11,"l":34.265,"n":15961,"o":34.97,"t":"2026-03-12T04:00:00Z","v":766871,"vw":34.606364},{"c":34.28,"h":35.24,"l":34.11,"n":12552,"o":34.89,"t":"2026-03-13T04:00:00Z","v":766176,"vw":34.430834},{"c":34.35,"h":34.79,"l":34.13,"n":15190,"o":34.55,"t":"2026-03-16T04:00:00Z","v":763028,"vw":34.388562},{"c":34.09,"h":34.925,"l":34.03,"n":10210,"o":34.36,"t":"2026-03-17T04:00:00Z","v":748179,"vw":34.215656},{"c":32.91,"h":34.13,"l":32.9,"n":15016,"o":33.76,"t":"2026-03-18T04:00:00Z","v":857378,"vw":33.105706},{"c":32.04,"h":32.44,"l":31.58,"n":21990,"o":32.19,"t":"2026-03-19T04:00:00Z","v":1570658,"vw":31.930771},{"c":31.91,"h":32.13,"l":31.55,"n":16423,"o":32.06,"t":"2026-03-20T04:00:00Z","v":1593438,"vw":31.848877},{"c":33.46,"h":33.84,"l":32.6,"n":14727,"o":33.05,"t":"2026-03-23T04:00:00Z","v":859290,"vw":33.491527},{"c":34.32,"h":34.545,"l":32.87,"n":10611,"o":32.94,"t":"2026-03-24T04:00:00Z","v":678250,"vw":34.214492},{"c":36.27,"h":36.47,"l":34.47,"n":17670,"o":34.88,"t":"2026-03-25T04:00:00Z","v":1283509,"vw":35.915564},{"c":36.23,"h":36.78,"l":35.89,"n":15911,"o":35.89,"t":"2026-03-26T04:00:00Z","v":891990,"vw":36.255509},{"c":35.55,"h":36.3714,"l":35.5,"n":12650,"o":35.92,"t":"2026-03-27T04:00:00Z","v":670464,"vw":35.663698},{"c":35.54,"h":36.17,"l":35.2,"n":13066,"o":36.17,"t":"2026-03-30T04:00:00Z","v":870455,"vw":35.559108},{"c":36.3,"h":36.69,"l":35.6,"n":12648,"o":36.08,"t":"2026-03-31T04:00:00Z","v":614672,"vw":36.228597},{"c":36.4,"h":37.19,"l":36.38,"n":11361,"o":36.42,"t":"2026-04-01T04:00:00Z","v":654048,"vw":36.599471},{"c":35.07,"h":36.25,"l":35.04,"n":12124,"o":35.8,"t":"2026-04-02T04:00:00Z","v":588392,"vw":35.21469},{"c":34.72,"h":34.925,"l":34.08,"n":13270,"o":34.71,"t":"2026-04-06T04:00:00Z","v":697034,"vw":34.61888},{"c":34.72,"h":34.82,"l":34.08,"n":12492,"o":34.61,"t":"2026-04-07T04:00:00Z","v":667506,"vw":34.555007},{"c":37.05,"h":37.165,"l":35.5325,"n":13556,"o":36.46,"t":"2026-04-08T04:00:00Z","v":787862,"vw":36.841026},{"c":37.45,"h":37.495,"l":36.535,"n":9207,"o":36.79,"t":"2026-04-09T04:00:00Z","v":399335,"vw":37.302256},{"c":38.21,"h":38.275,"l":37.39,"n":9817,"o":37.8,"t":"2026-04-10T04:00:00Z","v":589871,"vw":38.057786},{"c":37.79,"h":38.755,"l":37.03,"n":10428,"o":38,"t":"2026-04-13T04:00:00Z","v":459061,"vw":37.662591},{"c":37.92,"h":38.02,"l":37.3,"n":8550,"o":37.73,"t":"2026-04-14T04:00:00Z","v":489583,"vw":37.859928},{"c":37.51,"h":37.99,"l":37.4,"n":11822,"o":37.74,"t":"2026-04-15T04:00:00Z","v":682886,"vw":37.609621},{"c":37.63,"h":38.04,"l":37.48,"n":9855,"o":37.67,"t":"2026-04-16T04:00:00Z","v":640340,"vw":37.68695},{"c":38.55,"h":39.29,"l":37.92,"n":9522,"o":38.17,"t":"2026-04-17T04:00:00Z","v":575178,"vw":38.745598},{"c":38.5,"h":38.64,"l":38.14,"n":8692,"o":38.31,"t":"2026-04-20T04:00:00Z","v":338756,"vw":38.461643},{"c":38.08,"h":38.7,"l":37.405,"n":9142,"o":38.59,"t":"2026-04-21T04:00:00Z","v":476576,"vw":37.981084},{"c":37.25,"h":38.595,"l":37.18,"n":8453,"o":38.46,"t":"2026-04-22T04:00:00Z","v":445777,"vw":37.466149},{"c":37.09,"h":37.395,"l":36.55,"n":9287,"o":37.38,"t":"2026-04-23T04:00:00Z","v":405986,"vw":37.027956},{"c":37.56,"h":37.61,"l":36.73,"n":7528,"o":37.15,"t":"2026-04-24T04:00:00Z","v":387268,"vw":37.468634},{"c":37.16,"h":37.71,"l":36.54,"n":11417,"o":37.4,"t":"2026-04-27T04:00:00Z","v":438476,"vw":37.103437},{"c":36.87,"h":37.97,"l":36.485,"n":10014,"o":37.34,"t":"2026-04-28T04:00:00Z","v":338117,"vw":36.815163},{"c":36.18,"h":36.725,"l":35.94,"n":9664,"o":36.58,"t":"2026-04-29T04:00:00Z","v":333611,"vw":36.284305},{"c":37.08,"h":37.31,"l":35.96,"n":10599,"o":36.1,"t":"2026-04-30T04:00:00Z","v":511735,"vw":36.964574},{"c":36.76,"h":37.41,"l":36.635,"n":10496,"o":37.33,"t":"2026-05-01T04:00:00Z","v":452702,"vw":36.822934},{"c":35.61,"h":36.71,"l":35.32,"n":15023,"o":36.51,"t":"2026-05-04T04:00:00Z","v":609410,"vw":35.713062},{"c":37.15,"h":37.325,"l":35.73,"n":14601,"o":35.94,"t":"2026-05-05T04:00:00Z","v":781522,"vw":36.853126},{"c":37.84,"h":38.49,"l":37.6944,"n":14681,"o":38.12,"t":"2026-05-06T04:00:00Z","v":766704,"vw":38.057363},{"c":36.52,"h":39.505,"l":36.43,"n":14548,"o":38.79,"t":"2026-05-07T04:00:00Z","v":761225,"vw":36.900535},{"c":36.89,"h":37.45,"l":35.38,"n":15408,"o":36.27,"t":"2026-05-08T04:00:00Z","v":992020,"vw":36.830669},{"c":35.99,"h":37.235,"l":35.95,"n":13694,"o":37.08,"t":"2026-05-11T04:00:00Z","v":806022,"vw":36.177756},{"c":35.26,"h":36.05,"l":34.75,"n":14188,"o":35.86,"t":"2026-05-12T04:00:00Z","v":625356,"vw":35.299386},{"c":34.33,"h":35.285,"l":34.29,"n":20108,"o":35.28,"t":"2026-05-13T04:00:00Z","v":1348986,"vw":34.639635},{"c":34.76,"h":35.16,"l":34.18,"n":16873,"o":34.67,"t":"2026-05-14T04:00:00Z","v":1210959,"vw":34.594326},{"c":33.77,"h":34.54,"l":33.58,"n":13284,"o":34.37,"t":"2026-05-15T04:00:00Z","v":646871,"vw":33.811007},{"c":33.55,"h":34.36,"l":33.455,"n":14776,"o":34.02,"t":"2026-05-18T04:00:00Z","v":916294,"vw":33.754766},{"c":32.64,"h":33.19,"l":32.23,"n":13133,"o":33.19,"t":"2026-05-19T04:00:00Z","v":786958,"vw":32.68956},{"c":33.82,"h":33.85,"l":32.2717,"n":12558,"o":32.78,"t":"2026-05-20T04:00:00Z","v":687778,"vw":33.573975},{"c":34.12,"h":34.26,"l":32.815,"n":13363,"o":33.64,"t":"2026-05-21T04:00:00Z","v":730702,"vw":33.758614},{"c":34.31,"h":34.46,"l":33.79,"n":10841,"o":34.32,"t":"2026-05-22T04:00:00Z","v":625804,"vw":34.182481},{"c":35.29,"h":35.66,"l":34.495,"n":13715,"o":34.62,"t":"2026-05-26T04:00:00Z","v":1256836,"vw":35.118243},{"c":36.23,"h":36.3999,"l":35.71,"n":11785,"o":35.75,"t":"2026-05-27T04:00:00Z","v":635535,"vw":36.22018},{"c":36.18,"h":36.67,"l":35.29,"n":12586,"o":36.07,"t":"2026-05-28T04:00:00Z","v":594223,"vw":36.271795},{"c":35.42,"h":36.35,"l":35.38,"n":10277,"o":36.29,"t":"2026-05-29T04:00:00Z","v":619639,"vw":35.603358},{"c":34.61,"h":35.06,"l":33.58,"n":13336,"o":34.84,"t":"2026-06-01T04:00:00Z","v":825688,"vw":34.342111},{"c":35.21,"h":35.28,"l":34.43,"n":10910,"o":34.63,"t":"2026-06-02T04:00:00Z","v":494726,"vw":35.07932},{"c":34.5,"h":35.45,"l":34.48,"n":12560,"o":34.88,"t":"2026-06-03T04:00:00Z","v":637483,"vw":34.697181},{"c":34.14,"h":34.98,"l":33.82,"n":10909,"o":34.97,"t":"2026-06-04T04:00:00Z","v":578348,"vw":34.160952},{"c":33.94,"h":34.28,"l":33.82,"n":11314,"o":34,"t":"2026-06-05T04:00:00Z","v":487523,"vw":33.966665},{"c":34.49,"h":34.56,"l":33.535,"n":10614,"o":33.96,"t":"2026-06-08T04:00:00Z","v":1067429,"vw":34.404849},{"c":35.45,"h":35.98,"l":34.84,"n":16622,"o":35.35,"t":"2026-06-09T04:00:00Z","v":843855,"vw":35.384038},{"c":34.97,"h":35.67,"l":34.72,"n":15958,"o":35.47,"t":"2026-06-10T04:00:00Z","v":993085,"vw":35.033556},{"c":36.52,"h":36.58,"l":35.305,"n":16158,"o":35.57,"t":"2026-06-11T04:00:00Z","v":917131,"vw":36.083511},{"c":37.76,"h":38.03,"l":37.09,"n":17665,"o":37.09,"t":"2026-06-12T04:00:00Z","v":1042997,"vw":37.724694},{"c":37.54,"h":38.8,"l":37.34,"n":18100,"o":38.21,"t":"2026-06-15T04:00:00Z","v":1122355,"vw":37.801349},{"c":37.67,"h":38.29,"l":37.56,"n":14881,"o":37.64,"t":"2026-06-16T04:00:00Z","v":976372,"vw":37.787461},{"c":36.86,"h":38.32,"l":36.79,"n":16157,"o":37.62,"t":"2026-06-17T04:00:00Z","v":929133,"vw":37.404044},{"c":37.66,"h":37.71,"l":36.58,"n":13319,"o":36.89,"t":"2026-06-18T04:00:00Z","v":1437968,"vw":37.431782},{"c":37.28,"h":37.88,"l":36.81,"n":13674,"o":37.41,"t":"2026-06-22T04:00:00Z","v":919534,"vw":37.376234},{"c":35.77,"h":36.975,"l":35.72,"n":13372,"o":36.73,"t":"2026-06-23T04:00:00Z","v":786821,"vw":36.106733},{"c":36.82,"h":36.87,"l":35.39,"n":14241,"o":35.56,"t":"2026-06-24T04:00:00Z","v":993516,"vw":36.659778},{"c":37,"h":37.57,"l":36.52,"n":14179,"o":36.98,"t":"2026-06-25T04:00:00Z","v":1251053,"vw":36.945434},{"c":37.91,"h":37.97,"l":36.41,"n":17561,"o":36.65,"t":"2026-06-26T04:00:00Z","v":3039126,"vw":37.784039},{"c":36.84,"h":37.38,"l":36.14,"n":19089,"o":37.38,"t":"2026-06-29T04:00:00Z","v":1088854,"vw":36.698886},{"c":36.96,"h":37.225,"l":36.705,"n":13883,"o":37.09,"t":"2026-06-30T04:00:00Z","v":798336,"vw":36.943271},{"c":36.82,"h":37.635,"l":36.61,"n":13998,"o":36.89,"t":"2026-07-01T04:00:00Z","v":839919,"vw":36.969332},{"c":37.31,"h":37.52,"l":36.51,"n":11937,"o":36.91,"t":"2026-07-02T04:00:00Z","v":713863,"vw":37.115816},{"c":38.89,"h":39.04,"l":37.06,"n":17977,"o":37.44,"t":"2026-07-06T04:00:00Z","v":1519004,"vw":38.538037},{"c":38.1,"h":39.3217,"l":37.94,"n":16213,"o":38.89,"t":"2026-07-07T04:00:00Z","v":1423182,"vw":38.275149},{"c":35.73,"h":37.57,"l":34.95,"n":21082,"o":37.57,"t":"2026-07-08T04:00:00Z","v":1310900,"vw":35.781002},{"c":35.98,"h":36.29,"l":35.47,"n":12443,"o":35.95,"t":"2026-07-09T04:00:00Z","v":678040,"vw":36.01515},{"c":36.03,"h":36.6473,"l":36.01,"n":15473,"o":36.29,"t":"2026-07-10T04:00:00Z","v":849067,"vw":36.264132},{"c":35.57,"h":36.49,"l":35.325,"n":10518,"o":36.04,"t":"2026-07-13T04:00:00Z","v":538722,"vw":35.594824},{"c":35.81,"h":36.41,"l":35.27,"n":10216,"o":36.15,"t":"2026-07-14T04:00:00Z","v":549010,"vw":35.750477},{"c":35.86,"h":36.5,"l":35.72,"n":9696,"o":35.98,"t":"2026-07-15T04:00:00Z","v":523596,"vw":35.882091},{"c":38.07,"h":38.105,"l":35.985,"n":15038,"o":36,"t":"2026-07-16T04:00:00Z","v":1117182,"vw":37.699736},{"c":36.97,"h":38.28,"l":36.73,"n":13316,"o":37.56,"t":"2026-07-17T04:00:00Z","v":866511,"vw":37.211007},{"c":36.11,"h":36.76,"l":35.95,"n":11911,"o":36.76,"t":"2026-07-20T04:00:00Z","v":545826,"vw":36.172248},{"c":36.9,"h":36.94,"l":35.78,"n":8994,"o":36.27,"t":"2026-07-21T04:00:00Z","v":503407,"vw":36.79385},{"c":37.36,"h":37.945,"l":37.18,"n":10937,"o":37.18,"t":"2026-07-22T04:00:00Z","v":559431,"vw":37.414343},{"c":36.64,"h":36.84,"l":36.075,"n":11315,"o":36.33,"t":"2026-07-23T04:00:00Z","v":746539,"vw":36.514292},{"c":37.6,"h":37.71,"l":36.71,"n":10950,"o":36.83,"t":"2026-07-24T04:00:00Z","v":537417,"vw":37.499185},{"c":36.44,"h":38.19,"l":36.23,"n":12123,"o":37.91,"t":"2026-07-27T04:00:00Z","v":609611,"vw":36.575265},{"c":37.14,"h":38.06,"l":36.9,"n":11553,"o":36.9,"t":"2026-07-28T04:00:00Z","v":632022,"vw":37.478364},{"c":35.92,"h":36.9,"l":35.57,"n":14212,"o":36.79,"t":"2026-07-29T04:00:00Z","v":880905,"vw":35.893896},{"c":36.68,"h":36.79,"l":35.94,"n":12601,"o":36.79,"t":"2026-07-30T04:00:00Z","v":661755,"vw":36.47784},{"c":36.32,"h":36.695,"l":35.87,"n":11856,"o":36.6,"t":"2026-07-31T04:00:00Z","v":629774,"vw":36.334895},{"c":37.39,"h":37.53,"l":36.505,"n":8454,"o":36.91,"t":"2026-08-03T04:00:00Z","v":615728,"vw":37.228008},{"c":38.17,"h":38.205,"l":37.31,"n":11318,"o":37.56,"t":"2026-08-04T04:00:00Z","v":656800,"vw":38.04278},{"c":37.92,"h":38.31,"l":37.57,"n":16008,"o":38.03,"t":"2026-08-05T04:00:00Z","v":1048430,"vw":37.937197},{"c":42.65,"h":43.96,"l":39.6639,"n":30740,"o":40,"t":"2026-08-06T04:00:00Z","v":1936857,"vw":42.825731},{"c":45.69,"h":46.53,"l":42.99,"n":25011,"o":43.7,"t":"2026-08-07T04:00:00Z","v":1664827,"vw":45.535978},{"c":45.65,"h":46.16,"l":44.73,"n":21333,"o":45.16,"t":"2026-08-10T04:00:00Z","v":1216440,"vw":45.555122},{"c":45.47,"h":46.64,"l":45.35,"n":19373,"o":46,"t":"2026-08-11T04:00:00Z","v":1097493,"vw":45.673822},{"c":45.33,"h":45.79,"l":44.5,"n":17091,"o":45.74,"t":"2026-08-12T04:00:00Z","v":1153300,"vw":45.190568},{"c":46.12,"h":46.17,"l":45.26,"n":15679,"o":45.53,"t":"2026-08-13T04:00:00Z","v":1013638,"vw":45.8444},{"c":46.34,"h":46.37,"l":44.6298,"n":12486,"o":45.9,"t":"2026-08-14T04:00:00Z","v":640807,"vw":46.188638},{"c":45.39,"h":46.09,"l":45.19,"n":13380,"o":46.06,"t":"2026-08-17T04:00:00Z","v":739529,"vw":45.47379},{"c":43.46,"h":45.2,"l":43.43,"n":15576,"o":45.2,"t":"2026-08-18T04:00:00Z","v":859450,"vw":43.758098},{"c":44.26,"h":44.83,"l":43.98,"n":14160,"o":44.18,"t":"2026-08-19T04:00:00Z","v":732324,"vw":44.292499},{"c":43.73,"h":44.2,"l":43.12,"n":10978,"o":43.12,"t":"2026-08-20T04:00:00Z","v":643798,"vw":43.749109},{"c":44.66,"h":44.95,"l":44.08,"n":11015,"o":44.08,"t":"2026-08-21T04:00:00Z","v":800332,"vw":44.554958},{"c":44.42,"h":44.81,"l":44.1,"n":10777,"o":44.7,"t":"2026-08-24T04:00:00Z","v":807604,"vw":44.400187},{"c":44.62,"h":44.86,"l":43.87,"n":10371,"o":44.78,"t":"2026-08-25T04:00:00Z","v":646514,"vw":44.634383},{"c":44.78,"h":45.57,"l":44.145,"n":10939,"o":44.65,"t":"2026-08-26T04:00:00Z","v":665248,"vw":44.835717},{"c":44.26,"h":45.25,"l":44.05,"n":9648,"o":44.45,"t":"2026-08-27T04:00:00Z","v":547931,"vw":44.298578},{"c":44.67,"h":45.09,"l":44.195,"n":9966,"o":44.76,"t":"2026-08-28T04:00:00Z","v":696142,"vw":44.560928},{"c":44.06,"h":44.89,"l":43.74,"n":11961,"o":44.59,"t":"2026-08-31T04:00:00Z","v":896737,"vw":44.149488},{"c":42.62,"h":43.85,"l":42.43,"n":12722,"o":43.71,"t":"2026-09-01T04:00:00Z","v":677300,"vw":42.727979},{"c":43.59,"h":44.29,"l":43.17,"n":13179,"o":43.17,"t":"2026-09-02T04:00:00Z","v":769350,"vw":43.804743},{"c":42.91,"h":44.1,"l":42.43,"n":9135,"o":44.1,"t":"2026-09-03T04:00:00Z","v":480218,"vw":42.950473},{"c":43.4,"h":43.87,"l":42.44,"n":9164,"o":42.72,"t":"2026-09-04T04:00:00Z","v":495167,"vw":43.406819},{"c":42.61,"h":43.56,"l":42.56,"n":10795,"o":43.25,"t":"2026-09-08T04:00:00Z","v":713744,"vw":42.952257},{"c":41.9,"h":42.89,"l":41.8,"n":11350,"o":42.55,"t":"2026-09-09T04:00:00Z","v":596904,"vw":42.026307},{"c":41.72,"h":41.99,"l":41.12,"n":12227,"o":41.35,"t":"2026-09-10T04:00:00Z","v":648877,"vw":41.541395},{"c":41.41,"h":42,"l":41.29,"n":12626,"o":42,"t":"2026-09-11T04:00:00Z","v":625577,"vw":41.491441},{"c":41.16,"h":41.52,"l":40.5,"n":14060,"o":40.79,"t":"2026-09-14T04:00:00Z","v":896430,"vw":41.018754},{"c":40.97,"h":41.185,"l":40.62,"n":13677,"o":41.18,"t":"2026-09-15T04:00:00Z","v":796830,"vw":40.965455},{"c":40.93,"h":41.58,"l":40.21,"n":13367,"o":41.24,"t":"2026-09-16T04:00:00Z","v":774612,"vw":40.970731},{"c":40.58,"h":41.95,"l":40.53,"n":11371,"o":41.9,"t":"2026-09-17T04:00:00Z","v":544294,"vw":40.877964},{"c":40.36,"h":40.4,"l":39.72,"n":8934,"o":40.19,"t":"2026-09-18T04:00:00Z","v":1054860,"vw":40.278099},{"c":40.44,"h":40.805,"l":40.21,"n":10014,"o":40.8,"t":"2026-09-21T04:00:00Z","v":444615,"vw":40.519501},{"c":41.24,"h":41.98,"l":40.77,"n":14152,"o":41.14,"t":"2026-09-22T04:00:00Z","v":684294,"vw":41.25201},{"c":40.97,"h":41.25,"l":40.68,"n":10164,"o":40.9,"t":"2026-09-23T04:00:00Z","v":497148,"vw":40.984812},{"c":40.78,"h":41.1,"l":40.335,"n":9021,"o":40.69,"t":"2026-09-24T04:00:00Z","v":475385,"vw":40.785271},{"c":41.28,"h":41.49,"l":40.77,"n":9178,"o":41,"t":"2026-09-25T04:00:00Z","v":719283,"vw":41.268361},{"c":41.19,"h":41.49,"l":40.39,"n":12136,"o":40.7,"t":"2026-09-28T04:00:00Z","v":783850,"vw":41.10343},{"c":40.78,"h":41.385,"l":40.71,"n":11254,"o":41.24,"t":"2026-09-29T04:00:00Z","v":667929,"vw":40.90181},{"c":40.25,"h":40.95,"l":40.035,"n":11102,"o":40.95,"t":"2026-09-30T04:00:00Z","v":752098,"vw":40.27637},{"c":40.54,"h":40.79,"l":39.11,"n":13731,"o":39.89,"t":"2026-10-01T04:00:00Z","v":670916,"vw":40.283496},{"c":41.17,"h":42.15,"l":41.08,"n":13779,"o":41.35,"t":"2026-10-02T04:00:00Z","v":876607,"vw":41.473615},{"c":41.6,"h":41.99,"l":40.875,"n":12056,"o":41.17,"t":"2026-10-05T04:00:00Z","v":663294,"vw":41.619919},{"c":41.49,"h":42.035,"l":41.4,"n":9776,"o":41.98,"t":"2026-10-06T04:00:00Z","v":572635,"vw":41.663126},{"c":41,"h":41.395,"l":40.57,"n":10594,"o":41.36,"t":"2026-10-07T04:00:00Z","v":520774,"vw":40.977803},{"c":40.98,"h":41.105,"l":40.3,"n":11373,"o":40.6,"t":"2026-10-08T04:00:00Z","v":722971,"vw":40.882361},{"c":37.79,"h":38.75,"l":36.6,"n":36867,"o":37.72,"t":"2026-10-09T04:00:00Z","v":2603861,"vw":37.85203},{"c":38.96,"h":39.73,"l":37.595,"n":24219,"o":37.79,"t":"2026-10-12T04:00:00Z","v":1597919,"vw":39.107919},{"c":39.54,"h":39.61,"l":38.44,"n":17357,"o":39.14,"t":"2026-10-13T04:00:00Z","v":1246314,"vw":39.185383},{"c":38.85,"h":39.6299,"l":38.6615,"n":17070,"o":38.95,"t":"2026-10-14T04:00:00Z","v":1069065,"vw":39.019392},{"c":39,"h":39.66,"l":38.73,"n":16247,"o":39.25,"t":"2026-10-15T04:00:00Z","v":1212421,"vw":39.062344},{"c":38.98,"h":39.94,"l":38.68,"n":12398,"o":39.06,"t":"2026-10-16T04:00:00Z","v":860516,"vw":39.081406},{"c":39.51,"h":40,"l":38.75,"n":12417,"o":39.02,"t":"2026-10-19T04:00:00Z","v":601186,"vw":39.510363},{"c":40.35,"h":40.72,"l":39.41,"n":9497,"o":39.55,"t":"2026-10-20T04:00:00Z","v":527736,"vw":40.366558},{"c":40.69,"h":41.49,"l":40.17,"n":12661,"o":41.11,"t":"2026-10-21T04:00:00Z","v":763133,"vw":40.57606},{"c":40.58,"h":40.7,"l":39.95,"n":10056,"o":40.24,"t":"2026-10-22T04:00:00Z","v":479898,"vw":40.371771}],"volatilityBars":[{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-09-21T12:00:00Z","v":101,"vw":40.3},{"c":40.38,"h":40.8,"l":40.24,"n":146,"o":40.8,"t":"2026-09-21T13:30:00Z","v":8073,"vw":40.623599},{"c":40.44,"h":40.44,"l":40.21,"n":141,"o":40.37,"t":"2026-09-21T13:45:00Z","v":4446,"vw":40.390673},{"c":40.48,"h":40.5799,"l":40.32,"n":152,"o":40.45,"t":"2026-09-21T14:00:00Z","v":4761,"vw":40.383441},{"c":40.6,"h":40.64,"l":40.5,"n":187,"o":40.57,"t":"2026-09-21T14:15:00Z","v":6850,"vw":40.562811},{"c":40.52,"h":40.56,"l":40.465,"n":136,"o":40.56,"t":"2026-09-21T14:30:00Z","v":4697,"vw":40.510084},{"c":40.57,"h":40.63,"l":40.53,"n":162,"o":40.55,"t":"2026-09-21T14:45:00Z","v":5431,"vw":40.583994},{"c":40.65,"h":40.65,"l":40.51,"n":194,"o":40.51,"t":"2026-09-21T15:00:00Z","v":4121,"vw":40.577},{"c":40.66,"h":40.68,"l":40.61,"n":175,"o":40.65,"t":"2026-09-21T15:15:00Z","v":5333,"vw":40.651431},{"c":40.54,"h":40.61,"l":40.54,"n":321,"o":40.58,"t":"2026-09-21T15:30:00Z","v":10344,"vw":40.587181},{"c":40.55,"h":40.6099,"l":40.54,"n":181,"o":40.56,"t":"2026-09-21T15:45:00Z","v":4102,"vw":40.562822},{"c":40.73,"h":40.765,"l":40.565,"n":377,"o":40.57,"t":"2026-09-21T16:00:00Z","v":15064,"vw":40.667887},{"c":40.615,"h":40.805,"l":40.615,"n":255,"o":40.735,"t":"2026-09-21T16:15:00Z","v":9850,"vw":40.738458},{"c":40.61,"h":40.7,"l":40.61,"n":198,"o":40.615,"t":"2026-09-21T16:30:00Z","v":5316,"vw":40.651978},{"c":40.62,"h":40.66,"l":40.62,"n":131,"o":40.62,"t":"2026-09-21T16:45:00Z","v":3226,"vw":40.641803},{"c":40.67,"h":40.68,"l":40.62,"n":164,"o":40.62,"t":"2026-09-21T17:00:00Z","v":5001,"vw":40.647623},{"c":40.61,"h":40.665,"l":40.61,"n":204,"o":40.665,"t":"2026-09-21T17:15:00Z","v":8465,"vw":40.637533},{"c":40.515,"h":40.59,"l":40.51,"n":239,"o":40.59,"t":"2026-09-21T17:30:00Z","v":4802,"vw":40.55432},{"c":40.56,"h":40.5963,"l":40.51,"n":291,"o":40.53,"t":"2026-09-21T17:45:00Z","v":9519,"vw":40.553674},{"c":40.61,"h":40.675,"l":40.56,"n":223,"o":40.56,"t":"2026-09-21T18:00:00Z","v":5488,"vw":40.621885},{"c":40.57,"h":40.6,"l":40.55,"n":216,"o":40.59,"t":"2026-09-21T18:15:00Z","v":5329,"vw":40.576772},{"c":40.56,"h":40.6,"l":40.51,"n":377,"o":40.58,"t":"2026-09-21T18:30:00Z","v":12267,"vw":40.552733},{"c":40.63,"h":40.67,"l":40.57,"n":439,"o":40.57,"t":"2026-09-21T18:45:00Z","v":14202,"vw":40.634},{"c":40.655,"h":40.675,"l":40.63,"n":328,"o":40.66,"t":"2026-09-21T19:00:00Z","v":10455,"vw":40.654865},{"c":40.555,"h":40.68,"l":40.555,"n":611,"o":40.655,"t":"2026-09-21T19:15:00Z","v":20621,"vw":40.631364},{"c":40.655,"h":40.685,"l":40.56,"n":775,"o":40.56,"t":"2026-09-21T19:30:00Z","v":22365,"vw":40.6257},{"c":40.44,"h":40.65,"l":40.42,"n":1803,"o":40.64,"t":"2026-09-21T19:45:00Z","v":63725,"vw":40.484626},{"c":40.44,"h":40.44,"l":40.44,"n":33,"o":40.44,"t":"2026-09-21T20:00:00Z","v":153568,"vw":40.44},{"c":40.5,"h":40.5,"l":40.5,"n":34,"o":40.5,"t":"2026-09-22T08:00:00Z","v":2023,"vw":40.5},{"c":40.45,"h":40.45,"l":40.45,"n":1,"o":40.45,"t":"2026-09-22T08:15:00Z","v":1987,"vw":40.45},{"c":41.53,"h":41.555,"l":40.77,"n":113,"o":41.14,"t":"2026-09-22T13:30:00Z","v":9075,"vw":41.110531},{"c":41.48,"h":41.83,"l":41.345,"n":362,"o":41.54,"t":"2026-09-22T13:45:00Z","v":17811,"vw":41.535094},{"c":41.96,"h":41.98,"l":41.48,"n":380,"o":41.485,"t":"2026-09-22T14:00:00Z","v":12439,"vw":41.669678},{"c":41.755,"h":41.92,"l":41.72,"n":402,"o":41.92,"t":"2026-09-22T14:15:00Z","v":11390,"vw":41.832403},{"c":41.345,"h":41.765,"l":41.345,"n":477,"o":41.765,"t":"2026-09-22T14:30:00Z","v":13162,"vw":41.620856},{"c":41.44,"h":41.5,"l":41.35,"n":281,"o":41.4,"t":"2026-09-22T14:45:00Z","v":7120,"vw":41.417021},{"c":41.46,"h":41.46,"l":41.305,"n":390,"o":41.44,"t":"2026-09-22T15:00:00Z","v":8695,"vw":41.388507},{"c":41.32,"h":41.46,"l":41.3,"n":406,"o":41.46,"t":"2026-09-22T15:15:00Z","v":8892,"vw":41.35164},{"c":41.255,"h":41.26,"l":41.14,"n":461,"o":41.26,"t":"2026-09-22T15:30:00Z","v":10650,"vw":41.205303},{"c":41.36,"h":41.36,"l":41.22,"n":332,"o":41.255,"t":"2026-09-22T15:45:00Z","v":6573,"vw":41.283276},{"c":41.32,"h":41.39,"l":41.3,"n":381,"o":41.38,"t":"2026-09-22T16:00:00Z","v":10423,"vw":41.338845},{"c":41.32,"h":41.37,"l":41.25,"n":327,"o":41.33,"t":"2026-09-22T16:15:00Z","v":10430,"vw":41.316273},{"c":41.155,"h":41.34,"l":41.1,"n":705,"o":41.29,"t":"2026-09-22T16:30:00Z","v":38104,"vw":41.227516},{"c":41.095,"h":41.21,"l":40.92,"n":646,"o":41.18,"t":"2026-09-22T16:45:00Z","v":35957,"vw":41.063772},{"c":41.06,"h":41.12,"l":40.97,"n":362,"o":41.1,"t":"2026-09-22T17:00:00Z","v":19325,"vw":41.054966},{"c":41.135,"h":41.135,"l":41.04,"n":247,"o":41.06,"t":"2026-09-22T17:15:00Z","v":5428,"vw":41.102943},{"c":41.175,"h":41.19,"l":41.13,"n":283,"o":41.18,"t":"2026-09-22T17:30:00Z","v":24134,"vw":41.15363},{"c":41.31,"h":41.32,"l":41.12,"n":1360,"o":41.16,"t":"2026-09-22T17:45:00Z","v":81526,"vw":41.213115},{"c":41.28,"h":41.34,"l":41.255,"n":536,"o":41.29,"t":"2026-09-22T18:00:00Z","v":12929,"vw":41.283643},{"c":41.33,"h":41.33,"l":41.275,"n":386,"o":41.285,"t":"2026-09-22T18:15:00Z","v":7579,"vw":41.301196},{"c":41.16,"h":41.345,"l":41.16,"n":362,"o":41.32,"t":"2026-09-22T18:30:00Z","v":9501,"vw":41.249},{"c":41.195,"h":41.2,"l":41.145,"n":291,"o":41.155,"t":"2026-09-22T18:45:00Z","v":7867,"vw":41.180224},{"c":41.205,"h":41.265,"l":41.18,"n":380,"o":41.195,"t":"2026-09-22T19:00:00Z","v":16403,"vw":41.229059},{"c":41.141,"h":41.21,"l":41.12,"n":420,"o":41.17,"t":"2026-09-22T19:15:00Z","v":13179,"vw":41.16659},{"c":41.23,"h":41.35,"l":41.14,"n":643,"o":41.15,"t":"2026-09-22T19:30:00Z","v":20324,"vw":41.241104},{"c":41.24,"h":41.315,"l":41.18,"n":1950,"o":41.255,"t":"2026-09-22T19:45:00Z","v":92662,"vw":41.249105},{"c":41.24,"h":41.24,"l":41.24,"n":41,"o":41.24,"t":"2026-09-22T20:00:00Z","v":154839,"vw":41.24},{"c":41.35,"h":41.35,"l":41.35,"n":1,"o":41.35,"t":"2026-09-22T22:15:00Z","v":120,"vw":41.35},{"c":41.06,"h":41.15,"l":40.9,"n":115,"o":40.9,"t":"2026-09-23T13:30:00Z","v":10500,"vw":40.953939},{"c":40.97,"h":41.035,"l":40.81,"n":79,"o":41.035,"t":"2026-09-23T13:45:00Z","v":3544,"vw":40.950896},{"c":40.97,"h":41.04,"l":40.87,"n":269,"o":40.97,"t":"2026-09-23T14:00:00Z","v":13592,"vw":40.95876},{"c":40.765,"h":41.02,"l":40.745,"n":259,"o":40.98,"t":"2026-09-23T14:15:00Z","v":13036,"vw":40.909692},{"c":40.75,"h":40.84,"l":40.68,"n":487,"o":40.765,"t":"2026-09-23T14:30:00Z","v":19599,"vw":40.787954},{"c":40.975,"h":40.975,"l":40.7375,"n":204,"o":40.75,"t":"2026-09-23T14:45:00Z","v":6930,"vw":40.839915},{"c":41.06,"h":41.135,"l":40.915,"n":303,"o":40.955,"t":"2026-09-23T15:00:00Z","v":19245,"vw":41.052362},{"c":41.1,"h":41.25,"l":41.09,"n":298,"o":41.09,"t":"2026-09-23T15:15:00Z","v":11126,"vw":41.149046},{"c":41.11,"h":41.16,"l":41.05,"n":281,"o":41.08,"t":"2026-09-23T15:30:00Z","v":11082,"vw":41.10846},{"c":41.03,"h":41.135,"l":41.03,"n":214,"o":41.12,"t":"2026-09-23T15:45:00Z","v":5801,"vw":41.075741},{"c":41.01,"h":41.03,"l":40.985,"n":196,"o":41.03,"t":"2026-09-23T16:00:00Z","v":7686,"vw":41.017549},{"c":41.045,"h":41.055,"l":40.97,"n":226,"o":41,"t":"2026-09-23T16:15:00Z","v":8237,"vw":41.017102},{"c":41.015,"h":41.06,"l":41.015,"n":104,"o":41.04,"t":"2026-09-23T16:30:00Z","v":3861,"vw":41.035949},{"c":40.935,"h":41.02,"l":40.885,"n":410,"o":41.02,"t":"2026-09-23T16:45:00Z","v":14293,"vw":40.944411},{"c":40.93,"h":40.995,"l":40.84,"n":231,"o":40.96,"t":"2026-09-23T17:00:00Z","v":17864,"vw":40.904268},{"c":40.91,"h":41,"l":40.91,"n":270,"o":40.93,"t":"2026-09-23T17:15:00Z","v":10638,"vw":40.949785},{"c":40.935,"h":40.96,"l":40.86,"n":373,"o":40.89,"t":"2026-09-23T17:30:00Z","v":12153,"vw":40.897072},{"c":41,"h":41,"l":40.92,"n":202,"o":40.94,"t":"2026-09-23T17:45:00Z","v":5276,"vw":40.954645},{"c":40.97,"h":40.99,"l":40.95,"n":235,"o":40.97,"t":"2026-09-23T18:00:00Z","v":8672,"vw":40.974642},{"c":41.1,"h":41.12,"l":40.9703,"n":256,"o":40.98,"t":"2026-09-23T18:15:00Z","v":12712,"vw":41.02058},{"c":41.005,"h":41.085,"l":40.99,"n":237,"o":41.04,"t":"2026-09-23T18:30:00Z","v":8231,"vw":41.033592},{"c":41,"h":41.01,"l":40.935,"n":413,"o":40.99,"t":"2026-09-23T18:45:00Z","v":15138,"vw":40.971953},{"c":41.05,"h":41.08,"l":40.95,"n":365,"o":40.995,"t":"2026-09-23T19:00:00Z","v":13223,"vw":41.008735},{"c":41.09,"h":41.09,"l":41.02,"n":289,"o":41.04,"t":"2026-09-23T19:15:00Z","v":9143,"vw":41.051617},{"c":41.09,"h":41.205,"l":41.09,"n":629,"o":41.11,"t":"2026-09-23T19:30:00Z","v":19450,"vw":41.160807},{"c":40.98,"h":41.099,"l":40.965,"n":1735,"o":41.08,"t":"2026-09-23T19:45:00Z","v":78716,"vw":41.022118},{"c":40.97,"h":40.97,"l":40.97,"n":38,"o":40.97,"t":"2026-09-23T20:00:00Z","v":119172,"vw":40.97},{"c":40.8075,"h":40.855,"l":40.62,"n":128,"o":40.69,"t":"2026-09-24T13:30:00Z","v":14159,"vw":40.782425},{"c":40.7,"h":40.7,"l":40.7,"n":7,"o":40.7,"t":"2026-09-24T13:45:00Z","v":171,"vw":40.7},{"c":40.735,"h":40.815,"l":40.67,"n":180,"o":40.72,"t":"2026-09-24T14:00:00Z","v":11054,"vw":40.726694},{"c":40.595,"h":40.72,"l":40.58,"n":83,"o":40.72,"t":"2026-09-24T14:15:00Z","v":2916,"vw":40.686403},{"c":40.51,"h":40.6,"l":40.51,"n":52,"o":40.6,"t":"2026-09-24T14:30:00Z","v":1824,"vw":40.557502},{"c":40.515,"h":40.56,"l":40.51,"n":109,"o":40.51,"t":"2026-09-24T14:45:00Z","v":4587,"vw":40.51684},{"c":40.445,"h":40.54,"l":40.445,"n":94,"o":40.53,"t":"2026-09-24T15:00:00Z","v":2590,"vw":40.503818},{"c":40.525,"h":40.53,"l":40.395,"n":218,"o":40.48,"t":"2026-09-24T15:15:00Z","v":7378,"vw":40.47383},{"c":40.465,"h":40.5,"l":40.42,"n":152,"o":40.5,"t":"2026-09-24T15:30:00Z","v":4330,"vw":40.458},{"c":40.37,"h":40.465,"l":40.37,"n":256,"o":40.465,"t":"2026-09-24T15:45:00Z","v":6622,"vw":40.424816},{"c":40.48,"h":40.48,"l":40.335,"n":236,"o":40.365,"t":"2026-09-24T16:00:00Z","v":7952,"vw":40.393346},{"c":40.86,"h":41.03,"l":40.54,"n":419,"o":40.63,"t":"2026-09-24T16:15:00Z","v":21200,"vw":40.809292},{"c":41.02,"h":41.06,"l":40.775,"n":165,"o":40.78,"t":"2026-09-24T16:30:00Z","v":4649,"vw":40.923235},{"c":40.98,"h":40.98,"l":40.97,"n":38,"o":40.97,"t":"2026-09-24T16:45:00Z","v":941,"vw":40.975},{"c":40.83,"h":40.8599,"l":40.75,"n":285,"o":40.81,"t":"2026-09-24T17:00:00Z","v":7353,"vw":40.80548},{"c":40.66,"h":40.81,"l":40.63,"n":169,"o":40.79,"t":"2026-09-24T17:15:00Z","v":5202,"vw":40.715469},{"c":40.65,"h":40.755,"l":40.65,"n":217,"o":40.73,"t":"2026-09-24T17:30:00Z","v":5651,"vw":40.703938},{"c":40.72,"h":40.72,"l":40.6,"n":197,"o":40.63,"t":"2026-09-24T17:45:00Z","v":9665,"vw":40.641676},{"c":40.82,"h":40.825,"l":40.6719,"n":230,"o":40.73,"t":"2026-09-24T18:00:00Z","v":7068,"vw":40.747749},{"c":41.08,"h":41.1,"l":40.88,"n":266,"o":40.88,"t":"2026-09-24T18:15:00Z","v":8260,"vw":40.991548},{"c":41,"h":41.1,"l":40.965,"n":291,"o":41.075,"t":"2026-09-24T18:30:00Z","v":8980,"vw":41.024568},{"c":40.91,"h":41,"l":40.91,"n":207,"o":40.98,"t":"2026-09-24T18:45:00Z","v":7878,"vw":40.951801},{"c":40.815,"h":40.965,"l":40.815,"n":309,"o":40.86,"t":"2026-09-24T19:00:00Z","v":12039,"vw":40.888013},{"c":40.875,"h":40.88,"l":40.73,"n":366,"o":40.815,"t":"2026-09-24T19:15:00Z","v":10999,"vw":40.81863},{"c":40.915,"h":40.93,"l":40.85,"n":541,"o":40.87,"t":"2026-09-24T19:30:00Z","v":21357,"vw":40.900073},{"c":40.79,"h":40.95,"l":40.77,"n":1960,"o":40.915,"t":"2026-09-24T19:45:00Z","v":104416,"vw":40.841682},{"c":40.78,"h":40.81,"l":40.78,"n":49,"o":40.81,"t":"2026-09-24T20:00:00Z","v":156649,"vw":40.780021},{"c":41.02,"h":41.17,"l":40.8,"n":221,"o":41,"t":"2026-09-25T13:30:00Z","v":12896,"vw":41.003309},{"c":41.1,"h":41.18,"l":40.8825,"n":155,"o":40.96,"t":"2026-09-25T13:45:00Z","v":5732,"vw":41.015743},{"c":40.945,"h":40.97,"l":40.77,"n":134,"o":40.93,"t":"2026-09-25T14:00:00Z","v":7782,"vw":40.893078},{"c":40.905,"h":41.025,"l":40.89,"n":117,"o":40.975,"t":"2026-09-25T14:15:00Z","v":4002,"vw":40.961258},{"c":40.865,"h":40.865,"l":40.865,"n":16,"o":40.865,"t":"2026-09-25T14:30:00Z","v":537,"vw":40.865},{"c":40.92,"h":40.94,"l":40.851,"n":164,"o":40.851,"t":"2026-09-25T14:45:00Z","v":4901,"vw":40.899548},{"c":40.91,"h":41.04,"l":40.89,"n":197,"o":40.95,"t":"2026-09-25T15:00:00Z","v":5680,"vw":40.982778},{"c":40.88,"h":40.96,"l":40.88,"n":143,"o":40.898,"t":"2026-09-25T15:15:00Z","v":4685,"vw":40.907179},{"c":40.98,"h":41.035,"l":40.91,"n":439,"o":40.91,"t":"2026-09-25T15:30:00Z","v":23669,"vw":40.97426},{"c":41.11,"h":41.12,"l":40.96,"n":312,"o":40.96,"t":"2026-09-25T15:45:00Z","v":11416,"vw":41.024775},{"c":41.395,"h":41.44,"l":41.13,"n":311,"o":41.14,"t":"2026-09-25T16:00:00Z","v":14343,"vw":41.352097},{"c":41.29,"h":41.385,"l":41.17,"n":295,"o":41.385,"t":"2026-09-25T16:15:00Z","v":10294,"vw":41.262755},{"c":41.29,"h":41.34,"l":41.195,"n":261,"o":41.31,"t":"2026-09-25T16:30:00Z","v":8775,"vw":41.258899},{"c":41.19,"h":41.26,"l":41.19,"n":172,"o":41.26,"t":"2026-09-25T16:45:00Z","v":6621,"vw":41.21958},{"c":41.19,"h":41.24,"l":41.19,"n":97,"o":41.2,"t":"2026-09-25T17:00:00Z","v":3899,"vw":41.213618},{"c":41.19,"h":41.21,"l":41.14,"n":225,"o":41.21,"t":"2026-09-25T17:15:00Z","v":10079,"vw":41.184614},{"c":41.21,"h":41.21,"l":41.1,"n":269,"o":41.16,"t":"2026-09-25T17:30:00Z","v":9787,"vw":41.163569},{"c":41.22,"h":41.22,"l":41.19,"n":78,"o":41.19,"t":"2026-09-25T17:45:00Z","v":2977,"vw":41.21},{"c":41.26,"h":41.26,"l":41.19,"n":229,"o":41.24,"t":"2026-09-25T18:00:00Z","v":7627,"vw":41.218256},{"c":41.31,"h":41.36,"l":41.28,"n":136,"o":41.29,"t":"2026-09-25T18:15:00Z","v":6673,"vw":41.326796},{"c":41.24,"h":41.345,"l":41.24,"n":284,"o":41.345,"t":"2026-09-25T18:30:00Z","v":9007,"vw":41.273351},{"c":41.225,"h":41.255,"l":41.17,"n":304,"o":41.255,"t":"2026-09-25T18:45:00Z","v":8254,"vw":41.218231},{"c":41.315,"h":41.315,"l":41.23,"n":313,"o":41.24,"t":"2026-09-25T19:00:00Z","v":11494,"vw":41.260918},{"c":41.235,"h":41.33,"l":41.195,"n":385,"o":41.325,"t":"2026-09-25T19:15:00Z","v":17818,"vw":41.2424},{"c":41.43,"h":41.43,"l":41.23,"n":545,"o":41.235,"t":"2026-09-25T19:30:00Z","v":21190,"vw":41.338672},{"c":41.28,"h":41.49,"l":41.25,"n":2473,"o":41.43,"t":"2026-09-25T19:45:00Z","v":161085,"vw":41.383207},{"c":41.28,"h":41.32,"l":41.28,"n":30,"o":41.32,"t":"2026-09-25T20:00:00Z","v":316996,"vw":41.280015},{"c":40.695,"h":40.71,"l":40.49,"n":58,"o":40.7,"t":"2026-09-28T13:30:00Z","v":6078,"vw":40.678452},{"c":40.695,"h":40.74,"l":40.5,"n":72,"o":40.695,"t":"2026-09-28T13:45:00Z","v":3578,"vw":40.6955},{"c":40.87,"h":41.02,"l":40.52,"n":322,"o":40.695,"t":"2026-09-28T14:00:00Z","v":13014,"vw":40.898764},{"c":40.88,"h":40.88,"l":40.71,"n":315,"o":40.88,"t":"2026-09-28T14:15:00Z","v":11658,"vw":40.795777},{"c":40.74,"h":40.855,"l":40.71,"n":238,"o":40.84,"t":"2026-09-28T14:30:00Z","v":6947,"vw":40.778033},{"c":40.525,"h":40.775,"l":40.525,"n":392,"o":40.71,"t":"2026-09-28T14:45:00Z","v":14569,"vw":40.702841},{"c":40.39,"h":40.5699,"l":40.39,"n":328,"o":40.525,"t":"2026-09-28T15:00:00Z","v":13365,"vw":40.508278},{"c":40.59,"h":40.64,"l":40.4,"n":269,"o":40.41,"t":"2026-09-28T15:15:00Z","v":13111,"vw":40.513807},{"c":40.58,"h":40.645,"l":40.58,"n":148,"o":40.585,"t":"2026-09-28T15:30:00Z","v":4690,"vw":40.603042},{"c":40.5,"h":40.61,"l":40.4945,"n":186,"o":40.61,"t":"2026-09-28T15:45:00Z","v":4922,"vw":40.528794},{"c":40.64,"h":40.64,"l":40.5,"n":190,"o":40.52,"t":"2026-09-28T16:00:00Z","v":4737,"vw":40.564286},{"c":40.98,"h":40.98,"l":40.66,"n":426,"o":40.67,"t":"2026-09-28T16:15:00Z","v":16957,"vw":40.817847},{"c":40.79,"h":40.95,"l":40.73,"n":335,"o":40.95,"t":"2026-09-28T16:30:00Z","v":10766,"vw":40.842468},{"c":40.77,"h":40.89,"l":40.6375,"n":616,"o":40.81,"t":"2026-09-28T16:45:00Z","v":70739,"vw":40.767095},{"c":41.175,"h":41.31,"l":40.7801,"n":479,"o":40.79,"t":"2026-09-28T17:00:00Z","v":22237,"vw":41.033168},{"c":41.17,"h":41.27,"l":41.09,"n":349,"o":41.175,"t":"2026-09-28T17:15:00Z","v":11935,"vw":41.183131},{"c":41.18,"h":41.24,"l":41.11,"n":412,"o":41.17,"t":"2026-09-28T17:30:00Z","v":25224,"vw":41.191874},{"c":41.42,"h":41.425,"l":41.175,"n":503,"o":41.175,"t":"2026-09-28T17:45:00Z","v":27102,"vw":41.339279},{"c":41.475,"h":41.48,"l":41.29,"n":487,"o":41.42,"t":"2026-09-28T18:00:00Z","v":37783,"vw":41.37816},{"c":41.375,"h":41.49,"l":41.31,"n":388,"o":41.48,"t":"2026-09-28T18:15:00Z","v":25797,"vw":41.427926},{"c":41.26,"h":41.37,"l":41.26,"n":239,"o":41.35,"t":"2026-09-28T18:30:00Z","v":8623,"vw":41.337699},{"c":41.27,"h":41.355,"l":41.2,"n":437,"o":41.25,"t":"2026-09-28T18:45:00Z","v":16424,"vw":41.274853},{"c":41.195,"h":41.265,"l":41.195,"n":378,"o":41.265,"t":"2026-09-28T19:00:00Z","v":7232,"vw":41.232564},{"c":41.315,"h":41.41,"l":41.2,"n":519,"o":41.2,"t":"2026-09-28T19:15:00Z","v":20794,"vw":41.282832},{"c":41.215,"h":41.34,"l":41.14,"n":641,"o":41.315,"t":"2026-09-28T19:30:00Z","v":22813,"vw":41.254826},{"c":41.2,"h":41.3,"l":41.13,"n":2183,"o":41.2,"t":"2026-09-28T19:45:00Z","v":125905,"vw":41.223258},{"c":41.19,"h":41.19,"l":41.19,"n":28,"o":41.19,"t":"2026-09-28T20:00:00Z","v":197062,"vw":41.19},{"c":41.225,"h":41.27,"l":40.76,"n":193,"o":41.24,"t":"2026-09-29T13:30:00Z","v":11622,"vw":41.08739},{"c":41.0591,"h":41.14,"l":40.91,"n":44,"o":41.14,"t":"2026-09-29T13:45:00Z","v":1102,"vw":41.054627},{"c":41.225,"h":41.385,"l":41.045,"n":301,"o":41.18,"t":"2026-09-29T14:00:00Z","v":41711,"vw":41.287521},{"c":41.105,"h":41.24,"l":41.1,"n":326,"o":41.235,"t":"2026-09-29T14:15:00Z","v":9972,"vw":41.145738},{"c":41.11,"h":41.145,"l":41,"n":324,"o":41.13,"t":"2026-09-29T14:30:00Z","v":11877,"vw":41.072826},{"c":41.14,"h":41.215,"l":41.12,"n":226,"o":41.13,"t":"2026-09-29T14:45:00Z","v":6605,"vw":41.172883},{"c":41.09,"h":41.135,"l":41.055,"n":261,"o":41.1,"t":"2026-09-29T15:00:00Z","v":7204,"vw":41.098488},{"c":40.99,"h":41.1,"l":40.98,"n":219,"o":41.09,"t":"2026-09-29T15:15:00Z","v":10443,"vw":41.037475},{"c":40.92,"h":41.07,"l":40.88,"n":261,"o":41,"t":"2026-09-29T15:30:00Z","v":9124,"vw":41.016077},{"c":40.86,"h":41.03,"l":40.85,"n":259,"o":40.9,"t":"2026-09-29T15:45:00Z","v":10823,"vw":40.916678},{"c":40.95,"h":40.98,"l":40.84,"n":236,"o":40.88,"t":"2026-09-29T16:00:00Z","v":7004,"vw":40.908765},{"c":40.98,"h":41.06,"l":40.94,"n":670,"o":40.96,"t":"2026-09-29T16:15:00Z","v":85130,"vw":41.033748},{"c":40.915,"h":40.99,"l":40.915,"n":213,"o":40.99,"t":"2026-09-29T16:30:00Z","v":8542,"vw":40.943931},{"c":40.855,"h":40.915,"l":40.84,"n":243,"o":40.915,"t":"2026-09-29T16:45:00Z","v":9482,"vw":40.880057},{"c":40.87,"h":40.87,"l":40.775,"n":298,"o":40.855,"t":"2026-09-29T17:00:00Z","v":8423,"vw":40.813669},{"c":40.865,"h":40.905,"l":40.86,"n":256,"o":40.905,"t":"2026-09-29T17:15:00Z","v":6614,"vw":40.887813},{"c":40.9,"h":40.93,"l":40.865,"n":325,"o":40.865,"t":"2026-09-29T17:30:00Z","v":9645,"vw":40.895102},{"c":40.84,"h":40.98,"l":40.83,"n":278,"o":40.93,"t":"2026-09-29T17:45:00Z","v":10353,"vw":40.90919},{"c":40.76,"h":41.02,"l":40.72,"n":520,"o":40.85,"t":"2026-09-29T18:00:00Z","v":22023,"vw":40.888626},{"c":40.815,"h":40.945,"l":40.76,"n":309,"o":40.765,"t":"2026-09-29T18:15:00Z","v":9676,"vw":40.869862},{"c":40.85,"h":40.945,"l":40.79,"n":338,"o":40.84,"t":"2026-09-29T18:30:00Z","v":12424,"vw":40.857075},{"c":40.865,"h":40.87,"l":40.78,"n":338,"o":40.84,"t":"2026-09-29T18:45:00Z","v":13030,"vw":40.829626},{"c":40.8,"h":40.865,"l":40.79,"n":410,"o":40.865,"t":"2026-09-29T19:00:00Z","v":12829,"vw":40.829966},{"c":40.77,"h":40.79,"l":40.71,"n":572,"o":40.735,"t":"2026-09-29T19:15:00Z","v":22903,"vw":40.755239},{"c":40.83,"h":40.86,"l":40.72,"n":588,"o":40.7501,"t":"2026-09-29T19:30:00Z","v":21185,"vw":40.80242},{"c":40.8,"h":40.83,"l":40.715,"n":2042,"o":40.83,"t":"2026-09-29T19:45:00Z","v":118078,"vw":40.777179},{"c":40.78,"h":40.78,"l":40.78,"n":25,"o":40.78,"t":"2026-09-29T20:00:00Z","v":154025,"vw":40.78},{"c":40.84,"h":40.95,"l":40.53,"n":171,"o":40.95,"t":"2026-09-30T13:30:00Z","v":10303,"vw":40.858634},{"c":40.615,"h":40.84,"l":40.615,"n":51,"o":40.84,"t":"2026-09-30T13:45:00Z","v":3829,"vw":40.714427},{"c":40.74,"h":40.74,"l":40.54,"n":249,"o":40.615,"t":"2026-09-30T14:00:00Z","v":13834,"vw":40.650494},{"c":40.41,"h":40.73,"l":40.405,"n":266,"o":40.73,"t":"2026-09-30T14:15:00Z","v":9672,"vw":40.615248},{"c":40.35,"h":40.55,"l":40.35,"n":208,"o":40.41,"t":"2026-09-30T14:30:00Z","v":7249,"vw":40.463195},{"c":40.435,"h":40.46,"l":40.34,"n":159,"o":40.34,"t":"2026-09-30T14:45:00Z","v":4629,"vw":40.38385},{"c":40.4,"h":40.48,"l":40.37,"n":355,"o":40.44,"t":"2026-09-30T15:00:00Z","v":10432,"vw":40.429691},{"c":40.28,"h":40.435,"l":40.15,"n":266,"o":40.435,"t":"2026-09-30T15:15:00Z","v":9543,"vw":40.276077},{"c":40.075,"h":40.28,"l":40.075,"n":326,"o":40.26,"t":"2026-09-30T15:30:00Z","v":10243,"vw":40.193205},{"c":40.095,"h":40.12,"l":40.06,"n":230,"o":40.085,"t":"2026-09-30T15:45:00Z","v":7460,"vw":40.085506},{"c":40.18,"h":40.21,"l":40.095,"n":266,"o":40.095,"t":"2026-09-30T16:00:00Z","v":7964,"vw":40.165313},{"c":40.16,"h":40.165,"l":40.12,"n":209,"o":40.16,"t":"2026-09-30T16:15:00Z","v":6604,"vw":40.140764},{"c":40.15,"h":40.19,"l":40.085,"n":290,"o":40.1799,"t":"2026-09-30T16:30:00Z","v":8512,"vw":40.147457},{"c":40.13,"h":40.15,"l":40.035,"n":289,"o":40.15,"t":"2026-09-30T16:45:00Z","v":9795,"vw":40.101432},{"c":40.19,"h":40.19,"l":40.09,"n":305,"o":40.12,"t":"2026-09-30T17:00:00Z","v":10848,"vw":40.148395},{"c":40.22,"h":40.22,"l":40.14,"n":303,"o":40.195,"t":"2026-09-30T17:15:00Z","v":10497,"vw":40.181144},{"c":40.21,"h":40.21,"l":40.115,"n":297,"o":40.195,"t":"2026-09-30T17:30:00Z","v":8365,"vw":40.158712},{"c":40.155,"h":40.27,"l":40.15,"n":319,"o":40.21,"t":"2026-09-30T17:45:00Z","v":9969,"vw":40.197065},{"c":40.125,"h":40.215,"l":40.11,"n":285,"o":40.19,"t":"2026-09-30T18:00:00Z","v":10174,"vw":40.162799},{"c":40.13,"h":40.23,"l":40.1,"n":329,"o":40.16,"t":"2026-09-30T18:15:00Z","v":13654,"vw":40.164406},{"c":40.17,"h":40.19,"l":40.09,"n":389,"o":40.13,"t":"2026-09-30T18:30:00Z","v":18884,"vw":40.156592},{"c":40.215,"h":40.215,"l":40.13,"n":190,"o":40.14,"t":"2026-09-30T18:45:00Z","v":6005,"vw":40.15571},{"c":40.17,"h":40.235,"l":40.16,"n":373,"o":40.18,"t":"2026-09-30T19:00:00Z","v":11166,"vw":40.189355},{"c":40.21,"h":40.305,"l":40.18,"n":558,"o":40.18,"t":"2026-09-30T19:15:00Z","v":17915,"vw":40.235169},{"c":40.28,"h":40.325,"l":40.2,"n":610,"o":40.2,"t":"2026-09-30T19:30:00Z","v":23051,"vw":40.282291},{"c":40.27,"h":40.39,"l":40.22,"n":2367,"o":40.28,"t":"2026-09-30T19:45:00Z","v":131632,"vw":40.313627},{"c":39.93,"h":40.26,"l":39.93,"n":39,"o":40.26,"t":"2026-09-30T20:00:00Z","v":318796,"vw":40.249704},{"c":39.45,"h":39.89,"l":39.45,"n":172,"o":39.89,"t":"2026-10-01T13:30:00Z","v":6843,"vw":39.711155},{"c":39.41,"h":39.595,"l":39.11,"n":156,"o":39.29,"t":"2026-10-01T13:45:00Z","v":12087,"vw":39.23375},{"c":39.28,"h":39.36,"l":39.195,"n":168,"o":39.33,"t":"2026-10-01T14:00:00Z","v":3939,"vw":39.25079},{"c":39.19,"h":39.285,"l":39.12,"n":235,"o":39.285,"t":"2026-10-01T14:15:00Z","v":7065,"vw":39.197693},{"c":39.35,"h":39.46,"l":39.2,"n":280,"o":39.25,"t":"2026-10-01T14:30:00Z","v":10011,"vw":39.280353},{"c":39.39,"h":39.5,"l":39.36,"n":229,"o":39.48,"t":"2026-10-01T14:45:00Z","v":5390,"vw":39.418143},{"c":39.42,"h":39.42,"l":39.285,"n":351,"o":39.39,"t":"2026-10-01T15:00:00Z","v":11138,"vw":39.368244},{"c":39.455,"h":39.5,"l":39.36,"n":289,"o":39.42,"t":"2026-10-01T15:15:00Z","v":8930,"vw":39.419986},{"c":39.55,"h":39.65,"l":39.38,"n":452,"o":39.46,"t":"2026-10-01T15:30:00Z","v":17616,"vw":39.545688},{"c":39.65,"h":39.65,"l":39.505,"n":387,"o":39.555,"t":"2026-10-01T15:45:00Z","v":12363,"vw":39.591114},{"c":39.92,"h":39.925,"l":39.68,"n":371,"o":39.7,"t":"2026-10-01T16:00:00Z","v":14137,"vw":39.798734},{"c":40.16,"h":40.19,"l":39.83,"n":314,"o":39.89,"t":"2026-10-01T16:15:00Z","v":15247,"vw":39.981337},{"c":40.48,"h":40.505,"l":40.2,"n":524,"o":40.2,"t":"2026-10-01T16:30:00Z","v":29240,"vw":40.354517},{"c":40.36,"h":40.53,"l":40.3,"n":363,"o":40.46,"t":"2026-10-01T16:45:00Z","v":9600,"vw":40.432666},{"c":40.41,"h":40.495,"l":40.29,"n":256,"o":40.3,"t":"2026-10-01T17:00:00Z","v":6769,"vw":40.435323},{"c":40.56,"h":40.6293,"l":40.42,"n":298,"o":40.42,"t":"2026-10-01T17:15:00Z","v":8207,"vw":40.558857},{"c":40.655,"h":40.79,"l":40.58,"n":412,"o":40.58,"t":"2026-10-01T17:30:00Z","v":15904,"vw":40.66767},{"c":40.355,"h":40.67,"l":40.355,"n":351,"o":40.64,"t":"2026-10-01T17:45:00Z","v":11300,"vw":40.453638},{"c":40.23,"h":40.34,"l":40.15,"n":491,"o":40.34,"t":"2026-10-01T18:00:00Z","v":22381,"vw":40.255666},{"c":40.19,"h":40.31,"l":40.19,"n":559,"o":40.25,"t":"2026-10-01T18:15:00Z","v":25639,"vw":40.264933},{"c":40.29,"h":40.3,"l":40.14,"n":658,"o":40.18,"t":"2026-10-01T18:30:00Z","v":27819,"vw":40.231405},{"c":40.48,"h":40.48,"l":40.28,"n":543,"o":40.28,"t":"2026-10-01T18:45:00Z","v":25648,"vw":40.355037},{"c":40.395,"h":40.49,"l":40.395,"n":443,"o":40.49,"t":"2026-10-01T19:00:00Z","v":18987,"vw":40.443813},{"c":40.479,"h":40.479,"l":40.34,"n":581,"o":40.39,"t":"2026-10-01T19:15:00Z","v":25304,"vw":40.405416},{"c":40.44,"h":40.494,"l":40.35,"n":737,"o":40.48,"t":"2026-10-01T19:30:00Z","v":30300,"vw":40.417183},{"c":40.54,"h":40.54,"l":40.39,"n":2275,"o":40.42,"t":"2026-10-01T19:45:00Z","v":134410,"vw":40.46816},{"c":40.54,"h":40.54,"l":40.54,"n":29,"o":40.54,"t":"2026-10-01T20:00:00Z","v":135860,"vw":40.54},{"c":41.67,"h":41.67,"l":41.2175,"n":168,"o":41.35,"t":"2026-10-02T13:30:00Z","v":12242,"vw":41.408908},{"c":41.345,"h":41.81,"l":41.29,"n":275,"o":41.66,"t":"2026-10-02T13:45:00Z","v":10022,"vw":41.569977},{"c":42,"h":42.04,"l":41.335,"n":743,"o":41.335,"t":"2026-10-02T14:00:00Z","v":45797,"vw":41.803032},{"c":41.795,"h":42.04,"l":41.795,"n":211,"o":42,"t":"2026-10-02T14:15:00Z","v":5354,"vw":41.915859},{"c":42.095,"h":42.095,"l":41.8,"n":406,"o":41.8,"t":"2026-10-02T14:30:00Z","v":25381,"vw":41.887197},{"c":41.91,"h":42.15,"l":41.91,"n":620,"o":42.07,"t":"2026-10-02T14:45:00Z","v":30940,"vw":42.082439},{"c":41.74,"h":41.92,"l":41.72,"n":510,"o":41.92,"t":"2026-10-02T15:00:00Z","v":13183,"vw":41.815028},{"c":41.75,"h":41.795,"l":41.55,"n":402,"o":41.75,"t":"2026-10-02T15:15:00Z","v":10798,"vw":41.660793},{"c":41.825,"h":41.92,"l":41.74,"n":280,"o":41.74,"t":"2026-10-02T15:30:00Z","v":7404,"vw":41.858007},{"c":41.91,"h":41.98,"l":41.85,"n":283,"o":41.86,"t":"2026-10-02T15:45:00Z","v":9708,"vw":41.902747},{"c":41.755,"h":41.9,"l":41.71,"n":290,"o":41.9,"t":"2026-10-02T16:00:00Z","v":8284,"vw":41.802239},{"c":41.63,"h":41.74,"l":41.6,"n":199,"o":41.74,"t":"2026-10-02T16:15:00Z","v":6198,"vw":41.662832},{"c":41.7,"h":41.8,"l":41.6,"n":353,"o":41.65,"t":"2026-10-02T16:30:00Z","v":15410,"vw":41.712565},{"c":41.73,"h":41.78,"l":41.68,"n":180,"o":41.69,"t":"2026-10-02T16:45:00Z","v":6865,"vw":41.731562},{"c":41.79,"h":41.84,"l":41.75,"n":293,"o":41.75,"t":"2026-10-02T17:00:00Z","v":8987,"vw":41.797747},{"c":41.65,"h":41.81,"l":41.63,"n":307,"o":41.77,"t":"2026-10-02T17:15:00Z","v":17706,"vw":41.687957},{"c":41.66,"h":41.75,"l":41.65,"n":250,"o":41.665,"t":"2026-10-02T17:30:00Z","v":6337,"vw":41.696133},{"c":41.6825,"h":41.74,"l":41.62,"n":295,"o":41.665,"t":"2026-10-02T17:45:00Z","v":9956,"vw":41.675161},{"c":41.9,"h":41.9325,"l":41.62,"n":711,"o":41.69,"t":"2026-10-02T18:00:00Z","v":31856,"vw":41.741121},{"c":41.8,"h":41.925,"l":41.75,"n":456,"o":41.925,"t":"2026-10-02T18:15:00Z","v":15216,"vw":41.806315},{"c":41.84,"h":41.84,"l":41.735,"n":427,"o":41.795,"t":"2026-10-02T18:30:00Z","v":13762,"vw":41.787325},{"c":41.87,"h":41.87,"l":41.765,"n":421,"o":41.84,"t":"2026-10-02T18:45:00Z","v":17450,"vw":41.81664},{"c":41.74,"h":41.9,"l":41.72,"n":475,"o":41.88,"t":"2026-10-02T19:00:00Z","v":21832,"vw":41.813717},{"c":41.58,"h":41.72,"l":41.54,"n":705,"o":41.72,"t":"2026-10-02T19:15:00Z","v":38572,"vw":41.630359},{"c":41.58,"h":41.69,"l":41.58,"n":871,"o":41.59,"t":"2026-10-02T19:30:00Z","v":41838,"vw":41.633133},{"c":41.16,"h":41.585,"l":41.08,"n":2355,"o":41.58,"t":"2026-10-02T19:45:00Z","v":128966,"vw":41.231027},{"c":41.17,"h":41.17,"l":41.16,"n":47,"o":41.16,"t":"2026-10-02T20:00:00Z","v":293594,"vw":41.169892},{"c":41.03,"h":41.42,"l":40.875,"n":205,"o":41.17,"t":"2026-10-05T13:30:00Z","v":8804,"vw":41.154443},{"c":41.23,"h":41.235,"l":41.115,"n":64,"o":41.12,"t":"2026-10-05T13:45:00Z","v":2745,"vw":41.153417},{"c":41.64,"h":41.73,"l":41.06,"n":396,"o":41.12,"t":"2026-10-05T14:00:00Z","v":14456,"vw":41.383539},{"c":41.64,"h":41.89,"l":41.64,"n":238,"o":41.695,"t":"2026-10-05T14:15:00Z","v":8459,"vw":41.722643},{"c":41.48,"h":41.595,"l":41.395,"n":294,"o":41.595,"t":"2026-10-05T14:30:00Z","v":11393,"vw":41.46234},{"c":41.35,"h":41.445,"l":41.26,"n":199,"o":41.445,"t":"2026-10-05T14:45:00Z","v":5250,"vw":41.321892},{"c":41.36,"h":41.38,"l":41.28,"n":307,"o":41.335,"t":"2026-10-05T15:00:00Z","v":8863,"vw":41.328636},{"c":41.395,"h":41.545,"l":41.39,"n":442,"o":41.39,"t":"2026-10-05T15:15:00Z","v":13028,"vw":41.440529},{"c":41.52,"h":41.52,"l":41.405,"n":300,"o":41.41,"t":"2026-10-05T15:30:00Z","v":7611,"vw":41.476174},{"c":41.49,"h":41.535,"l":41.445,"n":290,"o":41.51,"t":"2026-10-05T15:45:00Z","v":10650,"vw":41.502444},{"c":41.51,"h":41.51,"l":41.455,"n":294,"o":41.49,"t":"2026-10-05T16:00:00Z","v":9073,"vw":41.475339},{"c":41.51,"h":41.57,"l":41.505,"n":213,"o":41.535,"t":"2026-10-05T16:15:00Z","v":8256,"vw":41.526093},{"c":41.71,"h":41.71,"l":41.545,"n":193,"o":41.55,"t":"2026-10-05T16:30:00Z","v":8445,"vw":41.578248},{"c":41.795,"h":41.795,"l":41.685,"n":260,"o":41.705,"t":"2026-10-05T16:45:00Z","v":6910,"vw":41.728995},{"c":41.85,"h":41.85,"l":41.74,"n":222,"o":41.75,"t":"2026-10-05T17:00:00Z","v":7176,"vw":41.791978},{"c":41.805,"h":41.83,"l":41.72,"n":455,"o":41.825,"t":"2026-10-05T17:15:00Z","v":22593,"vw":41.749241},{"c":41.785,"h":41.81,"l":41.73,"n":278,"o":41.78,"t":"2026-10-05T17:30:00Z","v":13041,"vw":41.763148},{"c":41.94,"h":41.94,"l":41.75,"n":287,"o":41.76,"t":"2026-10-05T17:45:00Z","v":8480,"vw":41.826953},{"c":41.96,"h":41.98,"l":41.865,"n":277,"o":41.9504,"t":"2026-10-05T18:00:00Z","v":9282,"vw":41.937494},{"c":41.85,"h":41.945,"l":41.83,"n":240,"o":41.94,"t":"2026-10-05T18:15:00Z","v":7201,"vw":41.883524},{"c":41.835,"h":41.86,"l":41.81,"n":244,"o":41.8301,"t":"2026-10-05T18:30:00Z","v":7541,"vw":41.839213},{"c":41.83,"h":41.84,"l":41.79,"n":351,"o":41.835,"t":"2026-10-05T18:45:00Z","v":11844,"vw":41.808061},{"c":41.99,"h":41.99,"l":41.84,"n":309,"o":41.84,"t":"2026-10-05T19:00:00Z","v":8061,"vw":41.885216},{"c":41.8334,"h":41.985,"l":41.81,"n":469,"o":41.96,"t":"2026-10-05T19:15:00Z","v":15747,"vw":41.897426},{"c":41.8,"h":41.835,"l":41.74,"n":641,"o":41.835,"t":"2026-10-05T19:30:00Z","v":19106,"vw":41.787466},{"c":41.6,"h":41.81,"l":41.58,"n":2601,"o":41.78,"t":"2026-10-05T19:45:00Z","v":125191,"vw":41.642166},{"c":41.6,"h":41.63,"l":41.6,"n":30,"o":41.63,"t":"2026-10-05T20:00:00Z","v":259689,"vw":41.600016},{"c":41.91,"h":41.98,"l":41.79,"n":28,"o":41.98,"t":"2026-10-06T13:30:00Z","v":6010,"vw":41.960225},{"c":41.84,"h":41.85,"l":41.78,"n":95,"o":41.83,"t":"2026-10-06T13:45:00Z","v":10257,"vw":41.825695},{"c":41.965,"h":41.99,"l":41.83,"n":281,"o":41.845,"t":"2026-10-06T14:00:00Z","v":18287,"vw":41.903498},{"c":41.76,"h":41.89,"l":41.71,"n":303,"o":41.89,"t":"2026-10-06T14:15:00Z","v":8260,"vw":41.785965},{"c":41.825,"h":41.935,"l":41.8,"n":284,"o":41.8,"t":"2026-10-06T14:30:00Z","v":8366,"vw":41.87867},{"c":41.84,"h":41.93,"l":41.82,"n":239,"o":41.87,"t":"2026-10-06T14:45:00Z","v":6370,"vw":41.886215},{"c":41.95,"h":41.95,"l":41.83,"n":218,"o":41.86,"t":"2026-10-06T15:00:00Z","v":6928,"vw":41.864726},{"c":42.035,"h":42.035,"l":41.935,"n":260,"o":41.935,"t":"2026-10-06T15:15:00Z","v":8877,"vw":41.976146},{"c":41.97,"h":42,"l":41.9,"n":224,"o":42,"t":"2026-10-06T15:30:00Z","v":7490,"vw":41.953563},{"c":41.87,"h":41.97,"l":41.85,"n":209,"o":41.97,"t":"2026-10-06T15:45:00Z","v":5813,"vw":41.909576},{"c":41.92,"h":41.94,"l":41.81,"n":307,"o":41.87,"t":"2026-10-06T16:00:00Z","v":11678,"vw":41.883462},{"c":41.94,"h":41.95,"l":41.89,"n":206,"o":41.92,"t":"2026-10-06T16:15:00Z","v":6258,"vw":41.924448},{"c":41.865,"h":41.94,"l":41.84,"n":289,"o":41.935,"t":"2026-10-06T16:30:00Z","v":11389,"vw":41.889878},{"c":41.86,"h":41.88,"l":41.83,"n":172,"o":41.86,"t":"2026-10-06T16:45:00Z","v":6431,"vw":41.850526},{"c":41.945,"h":42,"l":41.88,"n":191,"o":41.88,"t":"2026-10-06T17:00:00Z","v":14561,"vw":41.939588},{"c":42.015,"h":42.035,"l":41.895,"n":291,"o":41.92,"t":"2026-10-06T17:15:00Z","v":14309,"vw":41.984134},{"c":41.97,"h":41.98,"l":41.89,"n":188,"o":41.98,"t":"2026-10-06T17:30:00Z","v":7026,"vw":41.944863},{"c":41.86,"h":42.01,"l":41.86,"n":406,"o":41.97,"t":"2026-10-06T17:45:00Z","v":32744,"vw":41.961504},{"c":41.81,"h":41.865,"l":41.775,"n":236,"o":41.86,"t":"2026-10-06T18:00:00Z","v":9192,"vw":41.832126},{"c":41.72,"h":41.8,"l":41.715,"n":217,"o":41.791,"t":"2026-10-06T18:15:00Z","v":10409,"vw":41.777007},{"c":41.68,"h":41.74,"l":41.68,"n":244,"o":41.72,"t":"2026-10-06T18:30:00Z","v":10093,"vw":41.707128},{"c":41.67,"h":41.705,"l":41.63,"n":196,"o":41.685,"t":"2026-10-06T18:45:00Z","v":6301,"vw":41.675841},{"c":41.6,"h":41.67,"l":41.59,"n":262,"o":41.65,"t":"2026-10-06T19:00:00Z","v":9210,"vw":41.625727},{"c":41.5,"h":41.6,"l":41.46,"n":562,"o":41.6,"t":"2026-10-06T19:15:00Z","v":21462,"vw":41.507534},{"c":41.46,"h":41.58,"l":41.44,"n":750,"o":41.5,"t":"2026-10-06T19:30:00Z","v":29860,"vw":41.512393},{"c":41.52,"h":41.545,"l":41.4,"n":1972,"o":41.4402,"t":"2026-10-06T19:45:00Z","v":104729,"vw":41.490475},{"c":41.49,"h":41.54,"l":41.49,"n":23,"o":41.54,"t":"2026-10-06T20:00:00Z","v":139359,"vw":41.492014},{"c":41.49,"h":41.49,"l":41.49,"n":1,"o":41.49,"t":"2026-10-06T20:15:00Z","v":622,"vw":41.49},{"c":41.41,"h":41.41,"l":41.35,"n":6,"o":41.35,"t":"2026-10-07T10:15:00Z","v":523,"vw":41.394466},{"c":41.23,"h":41.23,"l":41.23,"n":2,"o":41.23,"t":"2026-10-07T11:30:00Z","v":112,"vw":41.23},{"c":41.135,"h":41.395,"l":40.95,"n":183,"o":41.36,"t":"2026-10-07T13:30:00Z","v":17929,"vw":41.302192},{"c":41.23,"h":41.275,"l":41.045,"n":217,"o":41.135,"t":"2026-10-07T13:45:00Z","v":8026,"vw":41.202146},{"c":41.055,"h":41.155,"l":40.97,"n":125,"o":41.155,"t":"2026-10-07T14:00:00Z","v":4153,"vw":41.06401},{"c":40.91,"h":41.18,"l":40.91,"n":329,"o":41.055,"t":"2026-10-07T14:15:00Z","v":16374,"vw":41.072138},{"c":40.89,"h":41.01,"l":40.87,"n":265,"o":40.955,"t":"2026-10-07T14:30:00Z","v":11013,"vw":40.965901},{"c":40.7979,"h":40.855,"l":40.725,"n":236,"o":40.81,"t":"2026-10-07T14:45:00Z","v":8908,"vw":40.830141},{"c":40.79,"h":40.88,"l":40.7,"n":421,"o":40.8,"t":"2026-10-07T15:00:00Z","v":14357,"vw":40.816882},{"c":40.66,"h":40.82,"l":40.57,"n":133,"o":40.82,"t":"2026-10-07T15:15:00Z","v":5691,"vw":40.678235},{"c":40.74,"h":40.8,"l":40.645,"n":235,"o":40.645,"t":"2026-10-07T15:30:00Z","v":7115,"vw":40.716935},{"c":40.74,"h":40.78,"l":40.635,"n":269,"o":40.78,"t":"2026-10-07T15:45:00Z","v":7030,"vw":40.723456},{"c":40.84,"h":40.84,"l":40.765,"n":175,"o":40.8,"t":"2026-10-07T16:00:00Z","v":6356,"vw":40.814365},{"c":40.9,"h":40.95,"l":40.805,"n":299,"o":40.805,"t":"2026-10-07T16:15:00Z","v":10438,"vw":40.869571},{"c":40.91,"h":40.97,"l":40.88,"n":312,"o":40.92,"t":"2026-10-07T16:30:00Z","v":13085,"vw":40.942819},{"c":40.94,"h":41.02,"l":40.88,"n":267,"o":40.89,"t":"2026-10-07T16:45:00Z","v":9360,"vw":40.947492},{"c":41.07,"h":41.08,"l":40.91,"n":351,"o":40.91,"t":"2026-10-07T17:00:00Z","v":17059,"vw":41.005232},{"c":41.05,"h":41.1,"l":41.02,"n":182,"o":41.09,"t":"2026-10-07T17:15:00Z","v":4994,"vw":41.067425},{"c":41.01,"h":41.01,"l":40.94,"n":233,"o":40.98,"t":"2026-10-07T17:30:00Z","v":6340,"vw":40.98149},{"c":40.85,"h":41.019,"l":40.85,"n":179,"o":41.01,"t":"2026-10-07T17:45:00Z","v":9102,"vw":40.904316},{"c":40.82,"h":40.93,"l":40.82,"n":228,"o":40.865,"t":"2026-10-07T18:00:00Z","v":8814,"vw":40.877747},{"c":40.91,"h":40.91,"l":40.815,"n":299,"o":40.87,"t":"2026-10-07T18:15:00Z","v":12306,"vw":40.851975},{"c":40.87,"h":40.9,"l":40.84,"n":366,"o":40.9,"t":"2026-10-07T18:30:00Z","v":14503,"vw":40.877924},{"c":40.86,"h":40.89,"l":40.81,"n":235,"o":40.845,"t":"2026-10-07T18:45:00Z","v":5771,"vw":40.848333},{"c":40.97,"h":41,"l":40.87,"n":503,"o":40.87,"t":"2026-10-07T19:00:00Z","v":24697,"vw":40.959891},{"c":41,"h":41.045,"l":40.96,"n":369,"o":40.995,"t":"2026-10-07T19:15:00Z","v":10173,"vw":41.013815},{"c":40.95,"h":41.04,"l":40.92,"n":570,"o":41.04,"t":"2026-10-07T19:30:00Z","v":14847,"vw":40.976616},{"c":41.01,"h":41.07,"l":40.89,"n":1880,"o":40.94,"t":"2026-10-07T19:45:00Z","v":83119,"vw":40.987052},{"c":41,"h":41,"l":41,"n":29,"o":41,"t":"2026-10-07T20:00:00Z","v":148827,"vw":41},{"c":40.485,"h":40.92,"l":40.46,"n":158,"o":40.6,"t":"2026-10-08T13:30:00Z","v":15310,"vw":40.623202},{"c":40.71,"h":40.9,"l":40.3,"n":135,"o":40.485,"t":"2026-10-08T13:45:00Z","v":7970,"vw":40.598697},{"c":40.61,"h":40.785,"l":40.57,"n":212,"o":40.615,"t":"2026-10-08T14:00:00Z","v":13710,"vw":40.677905},{"c":40.745,"h":40.755,"l":40.601,"n":74,"o":40.695,"t":"2026-10-08T14:15:00Z","v":3685,"vw":40.712739},{"c":40.7,"h":40.825,"l":40.64,"n":244,"o":40.685,"t":"2026-10-08T14:30:00Z","v":15018,"vw":40.707412},{"c":40.75,"h":40.7985,"l":40.705,"n":468,"o":40.72,"t":"2026-10-08T14:45:00Z","v":25282,"vw":40.747369},{"c":40.55,"h":40.73,"l":40.54,"n":193,"o":40.73,"t":"2026-10-08T15:00:00Z","v":8648,"vw":40.677283},{"c":40.57,"h":40.57,"l":40.45,"n":222,"o":40.56,"t":"2026-10-08T15:15:00Z","v":8424,"vw":40.503317},{"c":40.69,"h":40.71,"l":40.55,"n":204,"o":40.59,"t":"2026-10-08T15:30:00Z","v":5913,"vw":40.633778},{"c":40.74,"h":40.76,"l":40.68,"n":162,"o":40.7,"t":"2026-10-08T15:45:00Z","v":7573,"vw":40.728944},{"c":40.73,"h":40.79,"l":40.705,"n":207,"o":40.74,"t":"2026-10-08T16:00:00Z","v":6360,"vw":40.756196},{"c":40.715,"h":41.04,"l":40.67,"n":553,"o":40.735,"t":"2026-10-08T16:15:00Z","v":22543,"vw":40.910447},{"c":40.8,"h":40.8,"l":40.67,"n":190,"o":40.75,"t":"2026-10-08T16:30:00Z","v":5345,"vw":40.753571},{"c":41.01,"h":41.06,"l":40.71,"n":291,"o":40.79,"t":"2026-10-08T16:45:00Z","v":9988,"vw":40.855165},{"c":40.97,"h":41.07,"l":40.77,"n":278,"o":41,"t":"2026-10-08T17:00:00Z","v":14229,"vw":40.911606},{"c":41.03,"h":41.105,"l":40.9101,"n":381,"o":40.98,"t":"2026-10-08T17:15:00Z","v":14246,"vw":41.027443},{"c":40.985,"h":41.05,"l":40.91,"n":500,"o":41.02,"t":"2026-10-08T17:30:00Z","v":18318,"vw":40.967795},{"c":40.97,"h":41.08,"l":40.91,"n":563,"o":40.985,"t":"2026-10-08T17:45:00Z","v":24367,"vw":40.963792},{"c":40.935,"h":40.97,"l":40.86,"n":518,"o":40.94,"t":"2026-10-08T18:00:00Z","v":21670,"vw":40.930278},{"c":40.735,"h":40.95,"l":40.73,"n":451,"o":40.935,"t":"2026-10-08T18:15:00Z","v":11170,"vw":40.823517},{"c":40.66,"h":40.73,"l":40.64,"n":331,"o":40.7,"t":"2026-10-08T18:30:00Z","v":11231,"vw":40.693203},{"c":40.65,"h":40.705,"l":40.64,"n":368,"o":40.675,"t":"2026-10-08T18:45:00Z","v":15574,"vw":40.671183},{"c":40.81,"h":40.855,"l":40.64,"n":327,"o":40.64,"t":"2026-10-08T19:00:00Z","v":13242,"vw":40.750114},{"c":40.78,"h":40.9,"l":40.75,"n":517,"o":40.81,"t":"2026-10-08T19:15:00Z","v":28877,"vw":40.825499},{"c":40.75,"h":40.81,"l":40.72,"n":666,"o":40.77,"t":"2026-10-08T19:30:00Z","v":24168,"vw":40.760748},{"c":40.98,"h":41.01,"l":40.73,"n":2039,"o":40.73,"t":"2026-10-08T19:45:00Z","v":116403,"vw":40.900309},{"c":40.98,"h":40.98,"l":40.98,"n":40,"o":40.98,"t":"2026-10-08T20:00:00Z","v":215315,"vw":40.98},{"c":39.44,"h":40.74,"l":38.87,"n":20,"o":40.73,"t":"2026-10-09T11:00:00Z","v":1649,"vw":39.938119},{"c":38.5,"h":39.27,"l":38.5,"n":29,"o":39.27,"t":"2026-10-09T11:15:00Z","v":4287,"vw":38.762683},{"c":38.55,"h":38.985,"l":38.55,"n":3,"o":38.985,"t":"2026-10-09T11:30:00Z","v":204,"vw":38.7675},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-09T12:15:00Z","v":100,"vw":39.2},{"c":39.15,"h":39.23,"l":39.15,"n":2,"o":39.23,"t":"2026-10-09T12:45:00Z","v":400,"vw":39.19},{"c":38,"h":38.12,"l":38,"n":2,"o":38.12,"t":"2026-10-09T13:15:00Z","v":200,"vw":38.06},{"c":37.06,"h":38.48,"l":36.6,"n":2118,"o":37.72,"t":"2026-10-09T13:30:00Z","v":258215,"vw":37.410739},{"c":38.08,"h":38.08,"l":36.96,"n":1198,"o":37.07,"t":"2026-10-09T13:45:00Z","v":78950,"vw":37.588949},{"c":37.21,"h":38.29,"l":37.2,"n":2127,"o":37.98,"t":"2026-10-09T14:00:00Z","v":152528,"vw":37.863625},{"c":36.98,"h":37.25,"l":36.89,"n":1222,"o":37.22,"t":"2026-10-09T14:15:00Z","v":64324,"vw":37.07161},{"c":37.24,"h":37.42,"l":36.98,"n":1388,"o":36.98,"t":"2026-10-09T14:30:00Z","v":96319,"vw":37.234306},{"c":36.975,"h":37.225,"l":36.91,"n":979,"o":37.225,"t":"2026-10-09T14:45:00Z","v":47027,"vw":37.051524},{"c":37.02,"h":37.12,"l":36.753,"n":1154,"o":36.975,"t":"2026-10-09T15:00:00Z","v":76701,"vw":36.939018},{"c":37.2,"h":37.25,"l":37.01,"n":1141,"o":37.04,"t":"2026-10-09T15:15:00Z","v":70241,"vw":37.182012},{"c":37.78,"h":37.855,"l":37.15,"n":1620,"o":37.21,"t":"2026-10-09T15:30:00Z","v":93555,"vw":37.499375},{"c":38.215,"h":38.4399,"l":37.71,"n":1664,"o":37.765,"t":"2026-10-09T15:45:00Z","v":111541,"vw":37.95815},{"c":38.3,"h":38.31,"l":38.13,"n":1242,"o":38.23,"t":"2026-10-09T16:00:00Z","v":73162,"vw":38.222929},{"c":38.7283,"h":38.75,"l":38.3,"n":1414,"o":38.31,"t":"2026-10-09T16:15:00Z","v":103300,"vw":38.58208},{"c":38.4825,"h":38.75,"l":38.43,"n":1226,"o":38.715,"t":"2026-10-09T16:30:00Z","v":83609,"vw":38.540108},{"c":37.99,"h":38.575,"l":37.97,"n":1334,"o":38.5,"t":"2026-10-09T16:45:00Z","v":97758,"vw":38.346808},{"c":38.04,"h":38.09,"l":37.965,"n":884,"o":38,"t":"2026-10-09T17:00:00Z","v":60103,"vw":38.011371},{"c":38.2002,"h":38.23,"l":37.95,"n":803,"o":38.02,"t":"2026-10-09T17:15:00Z","v":56259,"vw":38.06297},{"c":38.44,"h":38.47,"l":38.115,"n":757,"o":38.185,"t":"2026-10-09T17:30:00Z","v":48408,"vw":38.341973},{"c":38.14,"h":38.47,"l":38.13,"n":897,"o":38.44,"t":"2026-10-09T17:45:00Z","v":51637,"vw":38.372843},{"c":38.04,"h":38.23,"l":37.985,"n":968,"o":38.1301,"t":"2026-10-09T18:00:00Z","v":56442,"vw":38.091905},{"c":38.19,"h":38.19,"l":37.995,"n":749,"o":38.035,"t":"2026-10-09T18:15:00Z","v":29013,"vw":38.065092},{"c":38.325,"h":38.35,"l":38.18,"n":977,"o":38.19,"t":"2026-10-09T18:30:00Z","v":61099,"vw":38.264789},{"c":38.325,"h":38.435,"l":38.235,"n":1194,"o":38.36,"t":"2026-10-09T18:45:00Z","v":76746,"vw":38.329231},{"c":38.27,"h":38.34,"l":38.1001,"n":1241,"o":38.325,"t":"2026-10-09T19:00:00Z","v":67175,"vw":38.227629},{"c":38.18,"h":38.41,"l":38.171,"n":1248,"o":38.28,"t":"2026-10-09T19:15:00Z","v":68490,"vw":38.25758},{"c":38.08,"h":38.235,"l":38.03,"n":2019,"o":38.18,"t":"2026-10-09T19:30:00Z","v":105034,"vw":38.138707},{"c":37.785,"h":38.13,"l":37.59,"n":5083,"o":38.08,"t":"2026-10-09T19:45:00Z","v":316095,"vw":37.818135},{"c":37.8,"h":37.81,"l":37.79,"n":35,"o":37.79,"t":"2026-10-09T20:00:00Z","v":186808,"vw":37.790016},{"c":37.89,"h":37.89,"l":37.89,"n":2,"o":37.89,"t":"2026-10-09T22:00:00Z","v":143,"vw":37.89},{"c":37.85,"h":37.85,"l":37.85,"n":1,"o":37.85,"t":"2026-10-09T23:15:00Z","v":120,"vw":37.85},{"c":37.81,"h":37.81,"l":37.81,"n":1,"o":37.81,"t":"2026-10-09T23:30:00Z","v":175,"vw":37.81},{"c":38.49,"h":38.645,"l":37.595,"n":415,"o":37.79,"t":"2026-10-12T13:30:00Z","v":45135,"vw":38.101993},{"c":39.12,"h":39.12,"l":38.43,"n":563,"o":38.44,"t":"2026-10-12T13:45:00Z","v":25955,"vw":38.879372},{"c":39.34,"h":39.41,"l":39.135,"n":912,"o":39.21,"t":"2026-10-12T14:00:00Z","v":67706,"vw":39.292945},{"c":39.43,"h":39.47,"l":39.26,"n":924,"o":39.345,"t":"2026-10-12T14:15:00Z","v":67169,"vw":39.383277},{"c":39.325,"h":39.4,"l":39.2301,"n":852,"o":39.4,"t":"2026-10-12T14:30:00Z","v":42852,"vw":39.309382},{"c":39.08,"h":39.32,"l":39.08,"n":714,"o":39.315,"t":"2026-10-12T14:45:00Z","v":26832,"vw":39.210042},{"c":39.25,"h":39.345,"l":39.045,"n":797,"o":39.0925,"t":"2026-10-12T15:00:00Z","v":37362,"vw":39.235603},{"c":39.38,"h":39.41,"l":39.25,"n":658,"o":39.25,"t":"2026-10-12T15:15:00Z","v":30589,"vw":39.32012},{"c":39.33,"h":39.41,"l":39.31,"n":479,"o":39.34,"t":"2026-10-12T15:30:00Z","v":19363,"vw":39.376041},{"c":39.2,"h":39.35,"l":39.2,"n":746,"o":39.315,"t":"2026-10-12T15:45:00Z","v":37750,"vw":39.2856},{"c":39.24,"h":39.3,"l":39.21,"n":703,"o":39.21,"t":"2026-10-12T16:00:00Z","v":40793,"vw":39.248788},{"c":39.34,"h":39.36,"l":39.185,"n":960,"o":39.25,"t":"2026-10-12T16:15:00Z","v":41740,"vw":39.272974},{"c":39.25,"h":39.4,"l":39.22,"n":501,"o":39.34,"t":"2026-10-12T16:30:00Z","v":22677,"vw":39.323531},{"c":39.4,"h":39.42,"l":39.25,"n":630,"o":39.25,"t":"2026-10-12T16:45:00Z","v":23314,"vw":39.33778},{"c":39.46,"h":39.49,"l":39.37,"n":424,"o":39.4,"t":"2026-10-12T17:00:00Z","v":15545,"vw":39.440263},{"c":39.37,"h":39.46,"l":39.35,"n":515,"o":39.46,"t":"2026-10-12T17:15:00Z","v":22220,"vw":39.405639},{"c":39.7,"h":39.73,"l":39.355,"n":892,"o":39.3701,"t":"2026-10-12T17:30:00Z","v":37583,"vw":39.546257},{"c":39.48,"h":39.7,"l":39.41,"n":614,"o":39.7,"t":"2026-10-12T17:45:00Z","v":23489,"vw":39.522722},{"c":39.405,"h":39.51,"l":39.405,"n":517,"o":39.47,"t":"2026-10-12T18:00:00Z","v":24842,"vw":39.466379},{"c":39.43,"h":39.43,"l":39.25,"n":1171,"o":39.4,"t":"2026-10-12T18:15:00Z","v":69300,"vw":39.359479},{"c":39.13,"h":39.42,"l":39.13,"n":1164,"o":39.42,"t":"2026-10-12T18:30:00Z","v":80541,"vw":39.311535},{"c":39.08,"h":39.14,"l":38.95,"n":887,"o":39.125,"t":"2026-10-12T18:45:00Z","v":110580,"vw":39.109843},{"c":38.97,"h":39.21,"l":38.97,"n":984,"o":39.0975,"t":"2026-10-12T19:00:00Z","v":58453,"vw":39.073829},{"c":39.02,"h":39.07,"l":38.885,"n":1112,"o":38.98,"t":"2026-10-12T19:15:00Z","v":62453,"vw":38.973823},{"c":39,"h":39.1,"l":38.96,"n":1328,"o":39.02,"t":"2026-10-12T19:30:00Z","v":64338,"vw":39.032809},{"c":38.96,"h":39.14,"l":38.905,"n":4427,"o":39.0001,"t":"2026-10-12T19:45:00Z","v":274429,"vw":38.977604},{"c":38.96,"h":38.96,"l":38.96,"n":17,"o":38.96,"t":"2026-10-12T20:00:00Z","v":219941,"vw":38.96},{"c":38.77,"h":39.14,"l":38.67,"n":203,"o":39.14,"t":"2026-10-13T13:30:00Z","v":20590,"vw":39.041121},{"c":38.445,"h":38.86,"l":38.44,"n":238,"o":38.86,"t":"2026-10-13T13:45:00Z","v":12614,"vw":38.568132},{"c":38.7,"h":38.7,"l":38.44,"n":227,"o":38.44,"t":"2026-10-13T14:00:00Z","v":9062,"vw":38.52251},{"c":38.76,"h":38.835,"l":38.665,"n":257,"o":38.735,"t":"2026-10-13T14:15:00Z","v":9066,"vw":38.760112},{"c":38.77,"h":38.79,"l":38.665,"n":165,"o":38.775,"t":"2026-10-13T14:30:00Z","v":5696,"vw":38.733472},{"c":38.805,"h":38.89,"l":38.72,"n":477,"o":38.77,"t":"2026-10-13T14:45:00Z","v":24529,"vw":38.815319},{"c":38.81,"h":38.86,"l":38.74,"n":386,"o":38.83,"t":"2026-10-13T15:00:00Z","v":21563,"vw":38.795783},{"c":38.65,"h":38.835,"l":38.59,"n":499,"o":38.825,"t":"2026-10-13T15:15:00Z","v":33216,"vw":38.671194},{"c":38.685,"h":38.73,"l":38.62,"n":673,"o":38.62,"t":"2026-10-13T15:30:00Z","v":40437,"vw":38.688414},{"c":38.7,"h":38.73,"l":38.63,"n":534,"o":38.68,"t":"2026-10-13T15:45:00Z","v":29142,"vw":38.691696},{"c":38.755,"h":38.82,"l":38.695,"n":376,"o":38.705,"t":"2026-10-13T16:00:00Z","v":18358,"vw":38.719892},{"c":38.835,"h":38.87,"l":38.78,"n":263,"o":38.78,"t":"2026-10-13T16:15:00Z","v":15453,"vw":38.837467},{"c":38.99,"h":38.99,"l":38.8201,"n":438,"o":38.835,"t":"2026-10-13T16:30:00Z","v":19444,"vw":38.886133},{"c":39.07,"h":39.15,"l":38.97,"n":807,"o":38.99,"t":"2026-10-13T16:45:00Z","v":46699,"vw":39.069325},{"c":38.875,"h":39.05,"l":38.87,"n":372,"o":39.05,"t":"2026-10-13T17:00:00Z","v":16005,"vw":38.948809},{"c":38.93,"h":38.94,"l":38.875,"n":390,"o":38.88,"t":"2026-10-13T17:15:00Z","v":24368,"vw":38.906326},{"c":38.92,"h":38.955,"l":38.91,"n":397,"o":38.93,"t":"2026-10-13T17:30:00Z","v":20144,"vw":38.932339},{"c":38.975,"h":39.0225,"l":38.89,"n":472,"o":38.91,"t":"2026-10-13T17:45:00Z","v":21650,"vw":38.944808},{"c":38.89,"h":38.975,"l":38.82,"n":685,"o":38.975,"t":"2026-10-13T18:00:00Z","v":48090,"vw":38.902347},{"c":38.98,"h":39,"l":38.86,"n":624,"o":38.89,"t":"2026-10-13T18:15:00Z","v":46726,"vw":38.918592},{"c":38.97,"h":38.98,"l":38.835,"n":573,"o":38.98,"t":"2026-10-13T18:30:00Z","v":37796,"vw":38.892015},{"c":39.085,"h":39.085,"l":38.91,"n":795,"o":38.96,"t":"2026-10-13T18:45:00Z","v":42909,"vw":38.984974},{"c":39.19,"h":39.27,"l":39.06,"n":932,"o":39.08,"t":"2026-10-13T19:00:00Z","v":67742,"vw":39.184887},{"c":39.305,"h":39.32,"l":39.16,"n":725,"o":39.22,"t":"2026-10-13T19:15:00Z","v":47710,"vw":39.231059},{"c":39.35,"h":39.435,"l":39.2,"n":2120,"o":39.33,"t":"2026-10-13T19:30:00Z","v":125409,"vw":39.309614},{"c":39.54,"h":39.61,"l":39.3,"n":3174,"o":39.31,"t":"2026-10-13T19:45:00Z","v":204862,"vw":39.510622},{"c":39.54,"h":39.54,"l":39.53,"n":53,"o":39.53,"t":"2026-10-13T20:00:00Z","v":228308,"vw":39.539897},{"c":39.54,"h":39.54,"l":39.54,"n":3,"o":39.54,"t":"2026-10-14T12:30:00Z","v":254,"vw":39.54},{"c":39.5,"h":39.5,"l":38.6615,"n":114,"o":38.95,"t":"2026-10-14T13:30:00Z","v":11447,"vw":39.019698},{"c":39.11,"h":39.49,"l":39.06,"n":189,"o":39.06,"t":"2026-10-14T13:45:00Z","v":3971,"vw":39.218195},{"c":39.26,"h":39.26,"l":38.96,"n":616,"o":39.08,"t":"2026-10-14T14:00:00Z","v":50507,"vw":39.038102},{"c":39.365,"h":39.3999,"l":39.15,"n":499,"o":39.22,"t":"2026-10-14T14:15:00Z","v":21722,"vw":39.236788},{"c":39.53,"h":39.6299,"l":39.35,"n":394,"o":39.37,"t":"2026-10-14T14:30:00Z","v":18240,"vw":39.459784},{"c":39.37,"h":39.495,"l":39.37,"n":358,"o":39.47,"t":"2026-10-14T14:45:00Z","v":10857,"vw":39.431614},{"c":39.32,"h":39.44,"l":39.28,"n":411,"o":39.41,"t":"2026-10-14T15:00:00Z","v":16859,"vw":39.365348},{"c":39.365,"h":39.365,"l":39.25,"n":270,"o":39.3,"t":"2026-10-14T15:15:00Z","v":10647,"vw":39.300335},{"c":39.31,"h":39.4,"l":39.24,"n":361,"o":39.33,"t":"2026-10-14T15:30:00Z","v":9480,"vw":39.322154},{"c":39.22,"h":39.34,"l":39.22,"n":280,"o":39.32,"t":"2026-10-14T15:45:00Z","v":8548,"vw":39.309626},{"c":39.33,"h":39.41,"l":39.26,"n":531,"o":39.29,"t":"2026-10-14T16:00:00Z","v":21277,"vw":39.344742},{"c":39.34,"h":39.39,"l":39.31,"n":345,"o":39.37,"t":"2026-10-14T16:15:00Z","v":9769,"vw":39.345804},{"c":39.36,"h":39.44,"l":39.28,"n":353,"o":39.35,"t":"2026-10-14T16:30:00Z","v":10962,"vw":39.367015},{"c":39.37,"h":39.405,"l":39.31,"n":325,"o":39.37,"t":"2026-10-14T16:45:00Z","v":10535,"vw":39.364885},{"c":39.3,"h":39.405,"l":39.3,"n":268,"o":39.36,"t":"2026-10-14T17:00:00Z","v":7559,"vw":39.336136},{"c":39.26,"h":39.35,"l":39.26,"n":417,"o":39.31,"t":"2026-10-14T17:15:00Z","v":12708,"vw":39.309936},{"c":39.16,"h":39.27,"l":39.1,"n":421,"o":39.27,"t":"2026-10-14T17:30:00Z","v":14250,"vw":39.185776},{"c":39.1,"h":39.19,"l":39.035,"n":664,"o":39.16,"t":"2026-10-14T17:45:00Z","v":32009,"vw":39.097358},{"c":39.07,"h":39.11,"l":38.975,"n":697,"o":39.09,"t":"2026-10-14T18:00:00Z","v":37040,"vw":39.049336},{"c":39.18,"h":39.2,"l":39.1,"n":419,"o":39.12,"t":"2026-10-14T18:15:00Z","v":13950,"vw":39.141322},{"c":39.205,"h":39.21,"l":39.13,"n":500,"o":39.18,"t":"2026-10-14T18:30:00Z","v":14517,"vw":39.17646},{"c":39.205,"h":39.21,"l":39.11,"n":608,"o":39.19,"t":"2026-10-14T18:45:00Z","v":21757,"vw":39.152103},{"c":39.2,"h":39.24,"l":39.17,"n":727,"o":39.21,"t":"2026-10-14T19:00:00Z","v":22433,"vw":39.204217},{"c":39.2,"h":39.28,"l":39.18,"n":780,"o":39.18,"t":"2026-10-14T19:15:00Z","v":23530,"vw":39.220299},{"c":39.11,"h":39.31,"l":39.11,"n":1338,"o":39.19,"t":"2026-10-14T19:30:00Z","v":65112,"vw":39.222488},{"c":38.83,"h":39.11,"l":38.755,"n":3921,"o":39.11,"t":"2026-10-14T19:45:00Z","v":239598,"vw":38.930166},{"c":38.85,"h":38.85,"l":38.834,"n":42,"o":38.834,"t":"2026-10-14T20:00:00Z","v":323544,"vw":38.849993},{"c":38.73,"h":38.73,"l":38.73,"n":2,"o":38.73,"t":"2026-10-15T08:00:00Z","v":127,"vw":38.73},{"c":38.72,"h":38.72,"l":38.72,"n":1,"o":38.72,"t":"2026-10-15T13:00:00Z","v":100,"vw":38.72},{"c":39.28,"h":39.33,"l":38.875,"n":485,"o":39.25,"t":"2026-10-15T13:30:00Z","v":45367,"vw":39.145714},{"c":39.29,"h":39.37,"l":39.08,"n":506,"o":39.22,"t":"2026-10-15T13:45:00Z","v":32021,"vw":39.260386},{"c":39.335,"h":39.4,"l":39.16,"n":716,"o":39.22,"t":"2026-10-15T14:00:00Z","v":45647,"vw":39.307489},{"c":39.245,"h":39.375,"l":39.2075,"n":449,"o":39.31,"t":"2026-10-15T14:15:00Z","v":16242,"vw":39.276434},{"c":39.375,"h":39.545,"l":39.29,"n":456,"o":39.29,"t":"2026-10-15T14:30:00Z","v":31050,"vw":39.455562},{"c":39.54,"h":39.54,"l":39.28,"n":415,"o":39.28,"t":"2026-10-15T14:45:00Z","v":30923,"vw":39.360676},{"c":39.56,"h":39.655,"l":39.51,"n":370,"o":39.51,"t":"2026-10-15T15:00:00Z","v":11880,"vw":39.588145},{"c":39.63,"h":39.64,"l":39.49,"n":383,"o":39.565,"t":"2026-10-15T15:15:00Z","v":15275,"vw":39.576305},{"c":39.54,"h":39.66,"l":39.44,"n":318,"o":39.66,"t":"2026-10-15T15:30:00Z","v":11084,"vw":39.583985},{"c":39.44,"h":39.625,"l":39.44,"n":469,"o":39.58,"t":"2026-10-15T15:45:00Z","v":51518,"vw":39.483809},{"c":39.27,"h":39.395,"l":39.24,"n":236,"o":39.395,"t":"2026-10-15T16:00:00Z","v":8834,"vw":39.293536},{"c":39.275,"h":39.36,"l":39.205,"n":267,"o":39.3,"t":"2026-10-15T16:15:00Z","v":9980,"vw":39.277538},{"c":39.23,"h":39.295,"l":39.18,"n":290,"o":39.24,"t":"2026-10-15T16:30:00Z","v":11350,"vw":39.242006},{"c":39.15,"h":39.225,"l":39.11,"n":224,"o":39.225,"t":"2026-10-15T16:45:00Z","v":7611,"vw":39.159956},{"c":39.015,"h":39.175,"l":39.015,"n":456,"o":39.17,"t":"2026-10-15T17:00:00Z","v":18881,"vw":39.112569},{"c":39.045,"h":39.07,"l":39.01,"n":228,"o":39.015,"t":"2026-10-15T17:15:00Z","v":7307,"vw":39.03913},{"c":38.95,"h":39.06,"l":38.945,"n":356,"o":39.05,"t":"2026-10-15T17:30:00Z","v":16218,"vw":39.024617},{"c":38.97,"h":39.01,"l":38.92,"n":289,"o":38.955,"t":"2026-10-15T17:45:00Z","v":13295,"vw":38.973064},{"c":39.04,"h":39.12,"l":38.98,"n":607,"o":39.01,"t":"2026-10-15T18:00:00Z","v":25557,"vw":39.038098},{"c":39.04,"h":39.095,"l":39.01,"n":594,"o":39.07,"t":"2026-10-15T18:15:00Z","v":32045,"vw":39.052096},{"c":38.77,"h":39.13,"l":38.73,"n":824,"o":39.05,"t":"2026-10-15T18:30:00Z","v":38410,"vw":38.901971},{"c":38.845,"h":38.87,"l":38.73,"n":881,"o":38.76,"t":"2026-10-15T18:45:00Z","v":128114,"vw":38.73916},{"c":38.95,"h":38.965,"l":38.82,"n":477,"o":38.855,"t":"2026-10-15T19:00:00Z","v":15159,"vw":38.91357},{"c":38.95,"h":38.96,"l":38.875,"n":501,"o":38.95,"t":"2026-10-15T19:15:00Z","v":17310,"vw":38.922558},{"c":39.005,"h":39.05,"l":38.93,"n":1164,"o":38.95,"t":"2026-10-15T19:30:00Z","v":56534,"vw":38.98253},{"c":38.99,"h":39.12,"l":38.94,"n":3328,"o":39,"t":"2026-10-15T19:45:00Z","v":262108,"vw":39.004948},{"c":39,"h":39,"l":39,"n":39,"o":39,"t":"2026-10-15T20:00:00Z","v":214971,"vw":39},{"c":39.575,"h":39.8399,"l":39.035,"n":147,"o":39.06,"t":"2026-10-16T13:30:00Z","v":88804,"vw":39.12425},{"c":39.785,"h":39.85,"l":39.665,"n":248,"o":39.75,"t":"2026-10-16T13:45:00Z","v":16567,"vw":39.754923},{"c":39.63,"h":39.8599,"l":39.615,"n":287,"o":39.8,"t":"2026-10-16T14:00:00Z","v":39777,"vw":39.705396},{"c":39.91,"h":39.91,"l":39.625,"n":238,"o":39.7,"t":"2026-10-16T14:15:00Z","v":9257,"vw":39.836189},{"c":39.72,"h":39.94,"l":39.67,"n":229,"o":39.895,"t":"2026-10-16T14:30:00Z","v":9639,"vw":39.827966},{"c":39.775,"h":39.85,"l":39.685,"n":327,"o":39.72,"t":"2026-10-16T14:45:00Z","v":22914,"vw":39.782109},{"c":39.785,"h":39.875,"l":39.695,"n":212,"o":39.84,"t":"2026-10-16T15:00:00Z","v":8131,"vw":39.788217},{"c":39.6,"h":39.77,"l":39.595,"n":321,"o":39.76,"t":"2026-10-16T15:15:00Z","v":9679,"vw":39.669581},{"c":39.6,"h":39.785,"l":39.595,"n":203,"o":39.595,"t":"2026-10-16T15:30:00Z","v":6958,"vw":39.707254},{"c":39.43,"h":39.645,"l":39.43,"n":183,"o":39.645,"t":"2026-10-16T15:45:00Z","v":5445,"vw":39.531437},{"c":39.31,"h":39.475,"l":39.31,"n":234,"o":39.435,"t":"2026-10-16T16:00:00Z","v":7021,"vw":39.421935},{"c":39.325,"h":39.38,"l":39.29,"n":123,"o":39.35,"t":"2026-10-16T16:15:00Z","v":4930,"vw":39.320964},{"c":39.3,"h":39.35,"l":39.29,"n":210,"o":39.325,"t":"2026-10-16T16:30:00Z","v":10486,"vw":39.312607},{"c":39.24,"h":39.3,"l":39.185,"n":329,"o":39.3,"t":"2026-10-16T16:45:00Z","v":11896,"vw":39.227601},{"c":39,"h":39.22,"l":38.95,"n":286,"o":39.22,"t":"2026-10-16T17:00:00Z","v":12698,"vw":39.022784},{"c":39.03,"h":39.07,"l":38.95,"n":329,"o":39.06,"t":"2026-10-16T17:15:00Z","v":12370,"vw":39.008423},{"c":39.075,"h":39.1,"l":38.99,"n":272,"o":39.06,"t":"2026-10-16T17:30:00Z","v":9942,"vw":39.048809},{"c":38.915,"h":39.11,"l":38.88,"n":261,"o":39.05,"t":"2026-10-16T17:45:00Z","v":7998,"vw":38.974924},{"c":38.995,"h":39.03,"l":38.82,"n":392,"o":38.86,"t":"2026-10-16T18:00:00Z","v":13942,"vw":38.900083},{"c":39,"h":39.04,"l":38.95,"n":329,"o":39.02,"t":"2026-10-16T18:15:00Z","v":12407,"vw":38.992775},{"c":38.99,"h":39.01,"l":38.9,"n":500,"o":39,"t":"2026-10-16T18:30:00Z","v":24252,"vw":38.966693},{"c":38.94,"h":38.995,"l":38.92,"n":605,"o":38.99,"t":"2026-10-16T18:45:00Z","v":32284,"vw":38.956653},{"c":38.91,"h":38.99,"l":38.9,"n":463,"o":38.94,"t":"2026-10-16T19:00:00Z","v":22130,"vw":38.950236},{"c":38.825,"h":38.95,"l":38.77,"n":699,"o":38.92,"t":"2026-10-16T19:15:00Z","v":41529,"vw":38.87165},{"c":38.79,"h":38.98,"l":38.77,"n":924,"o":38.825,"t":"2026-10-16T19:30:00Z","v":77862,"vw":38.879496},{"c":38.96,"h":38.99,"l":38.68,"n":2596,"o":38.85,"t":"2026-10-16T19:45:00Z","v":170077,"vw":38.866082},{"c":38.1,"h":38.98,"l":38.1,"n":47,"o":38.98,"t":"2026-10-16T20:00:00Z","v":152825,"vw":38.979214},{"c":38.935,"h":39.13,"l":38.89,"n":120,"o":39.02,"t":"2026-10-19T13:30:00Z","v":5283,"vw":39.011404},{"c":38.94,"h":39.18,"l":38.75,"n":82,"o":38.935,"t":"2026-10-19T13:45:00Z","v":5744,"vw":38.938814},{"c":39.43,"h":39.45,"l":38.94,"n":367,"o":38.94,"t":"2026-10-19T14:00:00Z","v":23029,"vw":39.158496},{"c":39.37,"h":39.5993,"l":39.37,"n":329,"o":39.435,"t":"2026-10-19T14:15:00Z","v":17710,"vw":39.480937},{"c":39.365,"h":39.45,"l":39.36,"n":306,"o":39.425,"t":"2026-10-19T14:30:00Z","v":10030,"vw":39.384676},{"c":39.59,"h":39.59,"l":39.41,"n":259,"o":39.45,"t":"2026-10-19T14:45:00Z","v":6868,"vw":39.46553},{"c":39.84,"h":39.875,"l":39.6,"n":336,"o":39.6,"t":"2026-10-19T15:00:00Z","v":14192,"vw":39.725149},{"c":39.88,"h":39.94,"l":39.85,"n":249,"o":39.87,"t":"2026-10-19T15:15:00Z","v":6978,"vw":39.887538},{"c":39.95,"h":39.96,"l":39.85,"n":258,"o":39.88,"t":"2026-10-19T15:30:00Z","v":9677,"vw":39.89923},{"c":39.83,"h":40,"l":39.79,"n":351,"o":39.945,"t":"2026-10-19T15:45:00Z","v":15037,"vw":39.933083},{"c":39.725,"h":39.79,"l":39.63,"n":226,"o":39.79,"t":"2026-10-19T16:00:00Z","v":5979,"vw":39.682699},{"c":39.75,"h":39.75,"l":39.685,"n":216,"o":39.71,"t":"2026-10-19T16:15:00Z","v":6395,"vw":39.710888},{"c":39.82,"h":39.82,"l":39.69,"n":335,"o":39.72,"t":"2026-10-19T16:30:00Z","v":11710,"vw":39.730755},{"c":39.78,"h":39.88,"l":39.77,"n":245,"o":39.82,"t":"2026-10-19T16:45:00Z","v":6574,"vw":39.811691},{"c":39.75,"h":39.785,"l":39.71,"n":391,"o":39.77,"t":"2026-10-19T17:00:00Z","v":12000,"vw":39.749324},{"c":39.75,"h":39.795,"l":39.7075,"n":213,"o":39.75,"t":"2026-10-19T17:15:00Z","v":8173,"vw":39.765207},{"c":39.78,"h":39.79,"l":39.66,"n":448,"o":39.73,"t":"2026-10-19T17:30:00Z","v":14899,"vw":39.710098},{"c":39.74,"h":39.78,"l":39.73,"n":384,"o":39.78,"t":"2026-10-19T17:45:00Z","v":10671,"vw":39.753727},{"c":39.53,"h":39.72,"l":39.48,"n":600,"o":39.72,"t":"2026-10-19T18:00:00Z","v":23512,"vw":39.601892},{"c":39.41,"h":39.55,"l":39.41,"n":332,"o":39.55,"t":"2026-10-19T18:15:00Z","v":11422,"vw":39.490696},{"c":39.455,"h":39.53,"l":39.4,"n":432,"o":39.41,"t":"2026-10-19T18:30:00Z","v":15023,"vw":39.455856},{"c":39.45,"h":39.54,"l":39.44,"n":623,"o":39.47,"t":"2026-10-19T18:45:00Z","v":26380,"vw":39.480105},{"c":39.35,"h":39.445,"l":39.33,"n":527,"o":39.445,"t":"2026-10-19T19:00:00Z","v":17932,"vw":39.380006},{"c":39.3,"h":39.43,"l":39.28,"n":746,"o":39.345,"t":"2026-10-19T19:15:00Z","v":27227,"vw":39.34309},{"c":39.46,"h":39.47,"l":39.29,"n":688,"o":39.3,"t":"2026-10-19T19:30:00Z","v":24425,"vw":39.381684},{"c":39.52,"h":39.55,"l":39.38,"n":2172,"o":39.46,"t":"2026-10-19T19:45:00Z","v":115589,"vw":39.474067},{"c":39.51,"h":39.51,"l":39.51,"n":41,"o":39.51,"t":"2026-10-19T20:00:00Z","v":138203,"vw":39.51},{"c":39.7,"h":39.7,"l":39.52,"n":40,"o":39.55,"t":"2026-10-20T13:30:00Z","v":5248,"vw":39.5666},{"c":39.905,"h":39.905,"l":39.41,"n":70,"o":39.67,"t":"2026-10-20T13:45:00Z","v":3495,"vw":39.547975},{"c":39.56,"h":39.845,"l":39.56,"n":105,"o":39.795,"t":"2026-10-20T14:00:00Z","v":5037,"vw":39.620642},{"c":39.885,"h":39.885,"l":39.56,"n":287,"o":39.64,"t":"2026-10-20T14:15:00Z","v":11914,"vw":39.678649},{"c":40.19,"h":40.19,"l":39.825,"n":229,"o":39.94,"t":"2026-10-20T14:30:00Z","v":15599,"vw":39.95697},{"c":40.625,"h":40.64,"l":40.18,"n":521,"o":40.2,"t":"2026-10-20T14:45:00Z","v":25538,"vw":40.417414},{"c":40.535,"h":40.72,"l":40.53,"n":439,"o":40.63,"t":"2026-10-20T15:00:00Z","v":23859,"vw":40.624503},{"c":40.565,"h":40.67,"l":40.56,"n":556,"o":40.63,"t":"2026-10-20T15:15:00Z","v":25681,"vw":40.611862},{"c":40.61,"h":40.62,"l":40.5,"n":708,"o":40.565,"t":"2026-10-20T15:30:00Z","v":41709,"vw":40.570657},{"c":40.54,"h":40.6,"l":40.5,"n":178,"o":40.6,"t":"2026-10-20T15:45:00Z","v":6127,"vw":40.559986},{"c":40.445,"h":40.5,"l":40.41,"n":72,"o":40.485,"t":"2026-10-20T16:00:00Z","v":2313,"vw":40.441966},{"c":40.435,"h":40.445,"l":40.345,"n":269,"o":40.445,"t":"2026-10-20T16:15:00Z","v":10905,"vw":40.374032},{"c":40.46,"h":40.48,"l":40.44,"n":128,"o":40.455,"t":"2026-10-20T16:30:00Z","v":4879,"vw":40.455514},{"c":40.3,"h":40.465,"l":40.3,"n":199,"o":40.4301,"t":"2026-10-20T16:45:00Z","v":8072,"vw":40.388104},{"c":40.2906,"h":40.38,"l":40.2906,"n":158,"o":40.32,"t":"2026-10-20T17:00:00Z","v":6602,"vw":40.329647},{"c":40.385,"h":40.405,"l":40.355,"n":204,"o":40.37,"t":"2026-10-20T17:15:00Z","v":5774,"vw":40.383774},{"c":40.505,"h":40.505,"l":40.325,"n":278,"o":40.41,"t":"2026-10-20T17:30:00Z","v":11834,"vw":40.413529},{"c":40.54,"h":40.59,"l":40.4894,"n":173,"o":40.51,"t":"2026-10-20T17:45:00Z","v":7735,"vw":40.545272},{"c":40.51,"h":40.63,"l":40.47,"n":325,"o":40.58,"t":"2026-10-20T18:00:00Z","v":14219,"vw":40.541784},{"c":40.39,"h":40.51,"l":40.34,"n":148,"o":40.51,"t":"2026-10-20T18:15:00Z","v":5319,"vw":40.430857},{"c":40.385,"h":40.45,"l":40.38,"n":235,"o":40.41,"t":"2026-10-20T18:30:00Z","v":8951,"vw":40.417582},{"c":40.41,"h":40.45,"l":40.39,"n":119,"o":40.4,"t":"2026-10-20T18:45:00Z","v":4569,"vw":40.41699},{"c":40.365,"h":40.46,"l":40.355,"n":325,"o":40.43,"t":"2026-10-20T19:00:00Z","v":15517,"vw":40.417619},{"c":40.405,"h":40.41,"l":40.31,"n":360,"o":40.39,"t":"2026-10-20T19:15:00Z","v":13248,"vw":40.356928},{"c":40.475,"h":40.48,"l":40.35,"n":600,"o":40.39,"t":"2026-10-20T19:30:00Z","v":23218,"vw":40.407709},{"c":40.35,"h":40.5,"l":40.32,"n":1504,"o":40.475,"t":"2026-10-20T19:45:00Z","v":73789,"vw":40.377298},{"c":40.35,"h":40.36,"l":40.35,"n":58,"o":40.36,"t":"2026-10-20T20:00:00Z","v":132314,"vw":40.350054},{"c":40.71,"h":41.49,"l":40.46,"n":195,"o":41.11,"t":"2026-10-21T13:30:00Z","v":29332,"vw":40.630856},{"c":40.96,"h":40.98,"l":40.58,"n":159,"o":40.7,"t":"2026-10-21T13:45:00Z","v":6733,"vw":40.806511},{"c":40.46,"h":40.98,"l":40.38,"n":616,"o":40.93,"t":"2026-10-21T14:00:00Z","v":53011,"vw":40.542685},{"c":40.53,"h":40.595,"l":40.375,"n":411,"o":40.455,"t":"2026-10-21T14:15:00Z","v":15376,"vw":40.450227},{"c":40.49,"h":40.65,"l":40.35,"n":369,"o":40.525,"t":"2026-10-21T14:30:00Z","v":29095,"vw":40.515285},{"c":40.42,"h":40.49,"l":40.37,"n":150,"o":40.425,"t":"2026-10-21T14:45:00Z","v":9672,"vw":40.429137},{"c":40.2,"h":40.4,"l":40.2,"n":339,"o":40.37,"t":"2026-10-21T15:00:00Z","v":17359,"vw":40.31486},{"c":40.44,"h":40.49,"l":40.23,"n":388,"o":40.265,"t":"2026-10-21T15:15:00Z","v":28120,"vw":40.389462},{"c":40.34,"h":40.515,"l":40.34,"n":219,"o":40.51,"t":"2026-10-21T15:30:00Z","v":7202,"vw":40.454767},{"c":40.415,"h":40.48,"l":40.36,"n":169,"o":40.415,"t":"2026-10-21T15:45:00Z","v":9799,"vw":40.430105},{"c":40.36,"h":40.495,"l":40.28,"n":238,"o":40.425,"t":"2026-10-21T16:00:00Z","v":16266,"vw":40.371552},{"c":40.39,"h":40.41,"l":40.33,"n":243,"o":40.37,"t":"2026-10-21T16:15:00Z","v":13158,"vw":40.37774},{"c":40.43,"h":40.59,"l":40.38,"n":347,"o":40.395,"t":"2026-10-21T16:30:00Z","v":16882,"vw":40.441443},{"c":40.47,"h":40.48,"l":40.38,"n":250,"o":40.45,"t":"2026-10-21T16:45:00Z","v":11617,"vw":40.422435},{"c":40.48,"h":40.48,"l":40.4,"n":149,"o":40.475,"t":"2026-10-21T17:00:00Z","v":7739,"vw":40.440461},{"c":40.45,"h":40.5,"l":40.43,"n":177,"o":40.485,"t":"2026-10-21T17:15:00Z","v":7440,"vw":40.467646},{"c":40.68,"h":40.725,"l":40.5,"n":343,"o":40.5,"t":"2026-10-21T17:30:00Z","v":42822,"vw":40.574767},{"c":40.71,"h":40.775,"l":40.64,"n":342,"o":40.67,"t":"2026-10-21T17:45:00Z","v":17994,"vw":40.694222},{"c":40.67,"h":40.75,"l":40.67,"n":105,"o":40.71,"t":"2026-10-21T18:00:00Z","v":3293,"vw":40.720831},{"c":40.53,"h":40.745,"l":40.53,"n":459,"o":40.67,"t":"2026-10-21T18:15:00Z","v":24309,"vw":40.639108},{"c":40.66,"h":40.67,"l":40.51,"n":361,"o":40.51,"t":"2026-10-21T18:30:00Z","v":9618,"vw":40.637334},{"c":40.32,"h":40.75,"l":40.32,"n":708,"o":40.66,"t":"2026-10-21T18:45:00Z","v":32767,"vw":40.618206},{"c":40.28,"h":40.37,"l":40.17,"n":624,"o":40.37,"t":"2026-10-21T19:00:00Z","v":29292,"vw":40.284193},{"c":40.53,"h":40.53,"l":40.34,"n":692,"o":40.35,"t":"2026-10-21T19:15:00Z","v":20375,"vw":40.411037},{"c":40.6,"h":40.6,"l":40.48,"n":677,"o":40.52,"t":"2026-10-21T19:30:00Z","v":19364,"vw":40.548868},{"c":40.7,"h":40.75,"l":40.58,"n":2062,"o":40.61,"t":"2026-10-21T19:45:00Z","v":122534,"vw":40.695496},{"c":40.69,"h":40.69,"l":40.69,"n":32,"o":40.69,"t":"2026-10-21T20:00:00Z","v":142257,"vw":40.69},{"c":40.185,"h":40.55,"l":40.185,"n":64,"o":40.24,"t":"2026-10-22T13:30:00Z","v":6801,"vw":40.315158},{"c":40.645,"h":40.7,"l":40.22,"n":112,"o":40.23,"t":"2026-10-22T13:45:00Z","v":11106,"vw":40.511934},{"c":40.51,"h":40.63,"l":40.44,"n":130,"o":40.62,"t":"2026-10-22T14:00:00Z","v":14643,"vw":40.531154},{"c":40.18,"h":40.49,"l":40.18,"n":238,"o":40.3901,"t":"2026-10-22T14:15:00Z","v":14843,"vw":40.355476},{"c":40.16,"h":40.205,"l":40.02,"n":117,"o":40.18,"t":"2026-10-22T14:30:00Z","v":8000,"vw":40.158045},{"c":40.13,"h":40.27,"l":39.99,"n":257,"o":40.165,"t":"2026-10-22T14:45:00Z","v":24015,"vw":40.109312},{"c":40.13,"h":40.2,"l":40.065,"n":137,"o":40.065,"t":"2026-10-22T15:00:00Z","v":3957,"vw":40.118255},{"c":40.16,"h":40.35,"l":40.16,"n":201,"o":40.16,"t":"2026-10-22T15:15:00Z","v":5604,"vw":40.247758},{"c":40.195,"h":40.22,"l":40.13,"n":164,"o":40.21,"t":"2026-10-22T15:30:00Z","v":4526,"vw":40.187196},{"c":40.065,"h":40.115,"l":39.99,"n":202,"o":40.115,"t":"2026-10-22T15:45:00Z","v":5403,"vw":40.034593},{"c":40.03,"h":40.1,"l":40,"n":314,"o":40.08,"t":"2026-10-22T16:00:00Z","v":12214,"vw":40.045517},{"c":40.115,"h":40.125,"l":40.02,"n":171,"o":40.03,"t":"2026-10-22T16:15:00Z","v":9870,"vw":40.069801},{"c":40.03,"h":40.15,"l":39.99,"n":227,"o":40.0906,"t":"2026-10-22T16:30:00Z","v":5503,"vw":40.086049},{"c":40.22,"h":40.22,"l":40.035,"n":243,"o":40.035,"t":"2026-10-22T16:45:00Z","v":9874,"vw":40.132761},{"c":40.08,"h":40.2,"l":40.05,"n":260,"o":40.2,"t":"2026-10-22T17:00:00Z","v":9995,"vw":40.106593},{"c":39.99,"h":40.16,"l":39.95,"n":334,"o":40.085,"t":"2026-10-22T17:15:00Z","v":13101,"vw":40.009332},{"c":40.12,"h":40.12,"l":40.03,"n":203,"o":40.04,"t":"2026-10-22T17:30:00Z","v":4476,"vw":40.09},{"c":40.16,"h":40.18,"l":40.085,"n":350,"o":40.12,"t":"2026-10-22T17:45:00Z","v":11109,"vw":40.125604},{"c":40.13,"h":40.1975,"l":40.03,"n":324,"o":40.1975,"t":"2026-10-22T18:00:00Z","v":7690,"vw":40.138665},{"c":40.15,"h":40.22,"l":40.135,"n":227,"o":40.135,"t":"2026-10-22T18:15:00Z","v":7559,"vw":40.173005},{"c":40.13,"h":40.2,"l":40.08,"n":278,"o":40.145,"t":"2026-10-22T18:30:00Z","v":11714,"vw":40.124139},{"c":40.065,"h":40.16,"l":40.05,"n":363,"o":40.14,"t":"2026-10-22T18:45:00Z","v":14563,"vw":40.107458},{"c":40.275,"h":40.275,"l":40.09,"n":343,"o":40.09,"t":"2026-10-22T19:00:00Z","v":17039,"vw":40.190065},{"c":40.35,"h":40.375,"l":40.24,"n":364,"o":40.29,"t":"2026-10-22T19:15:00Z","v":9612,"vw":40.312295},{"c":40.43,"h":40.43,"l":40.29,"n":583,"o":40.33,"t":"2026-10-22T19:30:00Z","v":17152,"vw":40.36396},{"c":40.57,"h":40.59,"l":40.43,"n":1749,"o":40.435,"t":"2026-10-22T19:45:00Z","v":78924,"vw":40.525772},{"c":40.58,"h":40.58,"l":40.55,"n":51,"o":40.55,"t":"2026-10-22T20:00:00Z","v":113457,"vw":40.579256}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7843815312507613,"strike":56.87630625015225,"iv":1.0021485048793533,"gamma":0.020579087028255956,"theta":-0.04667192436831516,"vega":0.02660195247731615,"rho":0.004110466095592708,"breakevenPct":42.09139423707001},{"delta":0.2,"premium":0.7961837159311594,"strike":49.15265136275362,"iv":0.6955953365569936,"gamma":0.03610539417785561,"theta":-0.03878332611403349,"vega":0.031769139760433975,"rho":0.00563987391490238,"breakevenPct":23.08732153446226},{"delta":0.25,"premium":0.8714294245285031,"strike":46.14282301885988,"iv":0.5650736471129458,"gamma":0.050584219222132853,"theta":-0.03593636752170071,"vega":0.03604774351592853,"rho":0.007123780157814932,"breakevenPct":15.855723123184772},{"delta":0.3,"premium":1.0201889710095904,"strike":44.50943277138943,"iv":0.5029157108102438,"gamma":0.059213392626898384,"theta":-0.03458504528864917,"vega":0.03835201571254126,"rho":0.008580922355927141,"breakevenPct":12.197195028090238},{"delta":0.35,"premium":1.2139474818812863,"strike":43.718581706607,"iv":0.4826042918677247,"gamma":0.0642619032149555,"theta":-0.03414922535026804,"vega":0.03944776883205349,"rho":0.01002168186564232,"breakevenPct":10.725798887354072},{"delta":0.4,"premium":1.4077059927529825,"strike":42.92773064182456,"iv":0.4622928729252056,"gamma":0.0693104138030126,"theta":-0.033713405411886915,"vega":0.04054352195156572,"rho":0.011462441375357499,"breakevenPct":9.254402746617906},{"delta":0.45,"premium":1.601464503624678,"strike":42.13687957704213,"iv":0.4419814539826865,"gamma":0.0743589243910697,"theta":-0.033277585473505795,"vega":0.04163927507107795,"rho":0.012903200885072675,"breakevenPct":7.78300660588174},{"delta":0.5,"premium":1.795223014496374,"strike":41.3460285122597,"iv":0.4216700350401674,"gamma":0.0794074349791268,"theta":-0.03284176553512467,"vega":0.042735028190590184,"rho":0.014343960394787855,"breakevenPct":6.3116104651455744},{"delta":0.55,"premium":1.9889815253680698,"strike":40.55517744747726,"iv":0.40135861609764834,"gamma":0.08445594556718392,"theta":-0.03240594559674354,"vega":0.043830781310102415,"rho":0.015784719904503034,"breakevenPct":4.840214324409407},{"delta":0.6,"premium":2.3426070391872282,"strike":39.72968069666183,"iv":0.39489600870827285,"gamma":0.08521571117561683,"theta":-0.03178642960812772,"vega":0.043561973875181424,"rho":0.017115051766326685,"breakevenPct":3.677397081934594},{"delta":0.65,"premium":3.0728320029027585,"strike":38.82256894049347,"iv":0.4210571117561684,"gamma":0.07587246008708272,"theta":-0.03073417997097242,"vega":0.04007866473149492,"rho":0.018185248699224672,"breakevenPct":3.2415005997935626},{"delta":0.7,"premium":3.8030569666182874,"strike":37.915457184325106,"iv":0.4472182148040639,"gamma":0.06652920899854863,"theta":-0.029681930333817125,"vega":0.03659535558780842,"rho":0.019255445632122656,"breakevenPct":2.805604117652532},{"delta":0.75,"premium":4.533281930333818,"strike":37.00834542815675,"iv":0.47337931785195936,"gamma":0.057185957910014504,"theta":-0.028629680696661827,"vega":0.03311204644412191,"rho":0.020325642565020643,"breakevenPct":2.3697076355115003},{"delta":0.8,"premium":5.263506894049348,"strike":36.10123367198839,"iv":0.4995404208998549,"gamma":0.047842706821480396,"theta":-0.02757743105950653,"vega":0.029628737300435408,"rho":0.02139583949791863,"breakevenPct":1.9338111533704692},{"delta":0.85,"premium":5.993731857764876,"strike":35.19412191582003,"iv":0.5257015239477503,"gamma":0.0384994557329463,"theta":-0.026525181422351236,"vega":0.026145428156748914,"rho":0.022466036430816613,"breakevenPct":1.4979146712294389},{"delta":0.9,"premium":9.003368263473055,"strike":32.058383233532936,"iv":0.692794760479042,"gamma":0.02385104790419161,"theta":-0.02541751497005988,"vega":0.019752095808383233,"rho":0.021746737963979818,"breakevenPct":1.1871648521586722}],"put":[{"delta":0.1,"premium":0.5747401412467776,"strike":29.987007062338883,"iv":0.9474485483563582,"gamma":0.016233346675992827,"theta":-0.032276521598823445,"vega":0.020032071316706177,"rho":-0.0037500333093339875,"breakevenPct":27.520288513819352},{"delta":0.15,"premium":0.5069209039548023,"strike":35.21892655367232,"iv":0.5240101694915255,"gamma":0.038150706214689266,"theta":-0.022694774011299435,"vega":0.026053813559322035,"rho":-0.005368723661370015,"breakevenPct":14.460311360972122},{"delta":0.2,"premium":0.7364406779661017,"strike":36.101694915254235,"iv":0.5123576271186441,"gamma":0.04480677966101695,"theta":-0.024689830508474578,"vega":0.029496610169491524,"rho":-0.0071897585908817785,"breakevenPct":12.850531697170688},{"delta":0.25,"premium":0.9659604519774012,"strike":36.98446327683616,"iv":0.5007050847457627,"gamma":0.05146285310734463,"theta":-0.026684887005649718,"vega":0.032939406779661014,"rho":-0.00901079352039354,"breakevenPct":11.240752033369255},{"delta":0.3,"premium":1.1954802259887005,"strike":37.867231638418076,"iv":0.48905254237288137,"gamma":0.05811892655367232,"theta":-0.02867994350282486,"vega":0.0363822033898305,"rho":-0.010831828449905302,"breakevenPct":9.63097236956782},{"delta":0.35,"premium":1.4249999999999998,"strike":38.75,"iv":0.4774,"gamma":0.064775,"theta":-0.030675,"vega":0.039825,"rho":-0.012652863379417064,"breakevenPct":8.021192705766387},{"delta":0.4,"premium":1.6545197740112993,"strike":39.632768361581924,"iv":0.4657474576271186,"gamma":0.07143107344632768,"theta":-0.032670056497175144,"vega":0.04326779661016949,"rho":-0.014473898308928828,"breakevenPct":6.411413041964952},{"delta":0.45,"premium":2.0323564415352573,"strike":40.434394525438854,"iv":0.46140389764950906,"gamma":0.07284468908063077,"theta":-0.032761529306753946,"vega":0.04392677774471883,"rho":-0.016391503335397486,"breakevenPct":5.367082099793983},{"delta":0.5,"premium":2.515843498958643,"strike":41.17822076762868,"iv":0.46226673609044927,"gamma":0.07052395120499852,"theta":-0.03149702469503124,"vega":0.042602767033620946,"rho":-0.018377898019972427,"breakevenPct":4.7255365483734835},{"delta":0.55,"premium":2.9993305563820294,"strike":41.922047009818506,"iv":0.4631295745313895,"gamma":0.06820321332936626,"theta":-0.03023252008330854,"vega":0.04127875632252306,"rho":-0.020364292704547367,"breakevenPct":4.083990996952984},{"delta":0.6,"premium":3.4828176138054148,"strike":42.66587325200833,"iv":0.4639924129723297,"gamma":0.065882475453734,"theta":-0.02896801547158584,"vega":0.03995474561142517,"rho":-0.022350687389122305,"breakevenPct":3.4424454455324858},{"delta":0.65,"premium":3.966304671228801,"strike":43.40969949419816,"iv":0.46485525141326983,"gamma":0.06356173757810175,"theta":-0.027703510859863136,"vega":0.03863073490032728,"rho":-0.02433708207369725,"breakevenPct":2.800899894111986},{"delta":0.7,"premium":4.449791728652187,"strike":44.15352573638798,"iv":0.46571808985421004,"gamma":0.061240999702469504,"theta":-0.026439006248140436,"vega":0.037306724189229395,"rho":-0.026323476758272187,"breakevenPct":2.159354342691488},{"delta":0.75,"premium":4.933278786075572,"strike":44.8973519785778,"iv":0.46658092829515024,"gamma":0.05892026182683725,"theta":-0.025174501636417733,"vega":0.035982713478131506,"rho":-0.028309871442847127,"breakevenPct":1.517808791270988},{"delta":0.8,"premium":10.538295165394405,"strike":50.48346055979644,"iv":0.7374184478371504,"gamma":0.03880470737913484,"theta":-0.034157379134860055,"vega":0.031687404580152664,"rho":-0.03428602520999776,"breakevenPct":1.5644026752044444},{"delta":0.85,"premium":19.8480258136053,"strike":59.75771712846664,"iv":1.1381261359670785,"gamma":0.018092532186197587,"theta":-0.04579990960472577,"vega":0.02661401603999093,"rho":-0.04320948286196248,"breakevenPct":1.6518203182322946}]},"raw":{"call":[{"delta":0.15,"premium":0.7843815312507613,"strike":56.87630625015225,"iv":1.0021485048793533,"gamma":0.020579087028255956,"theta":-0.04667192436831516,"vega":0.02660195247731615,"rho":0.004110466095592708,"breakevenPct":42.09139423707001},{"delta":0.2,"premium":0.7961837159311594,"strike":49.15265136275362,"iv":0.6955953365569936,"gamma":0.03610539417785561,"theta":-0.03878332611403349,"vega":0.031769139760433975,"rho":0.00563987391490238,"breakevenPct":23.08732153446226},{"delta":0.25,"premium":0.8714294245285031,"strike":46.14282301885988,"iv":0.5650736471129458,"gamma":0.050584219222132853,"theta":-0.03593636752170071,"vega":0.03604774351592853,"rho":0.007123780157814932,"breakevenPct":15.855723123184772},{"delta":0.3,"premium":1.0201889710095904,"strike":44.50943277138943,"iv":0.5029157108102438,"gamma":0.059213392626898384,"theta":-0.03458504528864917,"vega":0.03835201571254126,"rho":0.008580922355927141,"breakevenPct":12.197195028090238},{"delta":0.35,"premium":1.2139474818812863,"strike":43.718581706607,"iv":0.4826042918677247,"gamma":0.0642619032149555,"theta":-0.03414922535026804,"vega":0.03944776883205349,"rho":0.01002168186564232,"breakevenPct":10.725798887354072},{"delta":0.4,"premium":1.4077059927529825,"strike":42.92773064182456,"iv":0.4622928729252056,"gamma":0.0693104138030126,"theta":-0.033713405411886915,"vega":0.04054352195156572,"rho":0.011462441375357499,"breakevenPct":9.254402746617906},{"delta":0.45,"premium":1.601464503624678,"strike":42.13687957704213,"iv":0.4419814539826865,"gamma":0.0743589243910697,"theta":-0.033277585473505795,"vega":0.04163927507107795,"rho":0.012903200885072675,"breakevenPct":7.78300660588174},{"delta":0.5,"premium":1.795223014496374,"strike":41.3460285122597,"iv":0.4216700350401674,"gamma":0.0794074349791268,"theta":-0.03284176553512467,"vega":0.042735028190590184,"rho":0.014343960394787855,"breakevenPct":6.3116104651455744},{"delta":0.55,"premium":1.9889815253680698,"strike":40.55517744747726,"iv":0.40135861609764834,"gamma":0.08445594556718392,"theta":-0.03240594559674354,"vega":0.043830781310102415,"rho":0.015784719904503034,"breakevenPct":4.840214324409407},{"delta":0.6,"premium":2.3426070391872282,"strike":39.72968069666183,"iv":0.39489600870827285,"gamma":0.08521571117561683,"theta":-0.03178642960812772,"vega":0.043561973875181424,"rho":0.017115051766326685,"breakevenPct":3.677397081934594},{"delta":0.65,"premium":3.0728320029027585,"strike":38.82256894049347,"iv":0.4210571117561684,"gamma":0.07587246008708272,"theta":-0.03073417997097242,"vega":0.04007866473149492,"rho":0.018185248699224672,"breakevenPct":3.2415005997935626},{"delta":0.7,"premium":3.8030569666182874,"strike":37.915457184325106,"iv":0.4472182148040639,"gamma":0.06652920899854863,"theta":-0.029681930333817125,"vega":0.03659535558780842,"rho":0.019255445632122656,"breakevenPct":2.805604117652532},{"delta":0.75,"premium":4.533281930333818,"strike":37.00834542815675,"iv":0.47337931785195936,"gamma":0.057185957910014504,"theta":-0.028629680696661827,"vega":0.03311204644412191,"rho":0.020325642565020643,"breakevenPct":2.3697076355115003},{"delta":0.8,"premium":5.263506894049348,"strike":36.10123367198839,"iv":0.4995404208998549,"gamma":0.047842706821480396,"theta":-0.02757743105950653,"vega":0.029628737300435408,"rho":0.02139583949791863,"breakevenPct":1.9338111533704692},{"delta":0.85,"premium":5.993731857764876,"strike":35.19412191582003,"iv":0.5257015239477503,"gamma":0.0384994557329463,"theta":-0.026525181422351236,"vega":0.026145428156748914,"rho":0.022466036430816613,"breakevenPct":1.4979146712294389},{"delta":0.9,"premium":9.003368263473055,"strike":32.058383233532936,"iv":0.692794760479042,"gamma":0.02385104790419161,"theta":-0.02541751497005988,"vega":0.019752095808383233,"rho":0.021746737963979818,"breakevenPct":1.1871648521586722}],"put":[{"delta":0.1,"premium":0.5747401412467776,"strike":29.987007062338883,"iv":0.9474485483563582,"gamma":0.016233346675992827,"theta":-0.032276521598823445,"vega":0.020032071316706177,"rho":-0.0037500333093339875,"breakevenPct":27.520288513819352},{"delta":0.15,"premium":0.5069209039548023,"strike":35.21892655367232,"iv":0.5240101694915255,"gamma":0.038150706214689266,"theta":-0.022694774011299435,"vega":0.026053813559322035,"rho":-0.005368723661370015,"breakevenPct":14.460311360972122},{"delta":0.2,"premium":0.7364406779661017,"strike":36.101694915254235,"iv":0.5123576271186441,"gamma":0.04480677966101695,"theta":-0.024689830508474578,"vega":0.029496610169491524,"rho":-0.0071897585908817785,"breakevenPct":12.850531697170688},{"delta":0.25,"premium":0.9659604519774012,"strike":36.98446327683616,"iv":0.5007050847457627,"gamma":0.05146285310734463,"theta":-0.026684887005649718,"vega":0.032939406779661014,"rho":-0.00901079352039354,"breakevenPct":11.240752033369255},{"delta":0.3,"premium":1.1954802259887005,"strike":37.867231638418076,"iv":0.48905254237288137,"gamma":0.05811892655367232,"theta":-0.02867994350282486,"vega":0.0363822033898305,"rho":-0.010831828449905302,"breakevenPct":9.63097236956782},{"delta":0.35,"premium":1.4249999999999998,"strike":38.75,"iv":0.4774,"gamma":0.064775,"theta":-0.030675,"vega":0.039825,"rho":-0.012652863379417064,"breakevenPct":8.021192705766387},{"delta":0.4,"premium":1.6545197740112993,"strike":39.632768361581924,"iv":0.4657474576271186,"gamma":0.07143107344632768,"theta":-0.032670056497175144,"vega":0.04326779661016949,"rho":-0.014473898308928828,"breakevenPct":6.411413041964952},{"delta":0.45,"premium":2.0323564415352573,"strike":40.434394525438854,"iv":0.46140389764950906,"gamma":0.07284468908063077,"theta":-0.032761529306753946,"vega":0.04392677774471883,"rho":-0.016391503335397486,"breakevenPct":5.367082099793983},{"delta":0.5,"premium":2.515843498958643,"strike":41.17822076762868,"iv":0.46226673609044927,"gamma":0.07052395120499852,"theta":-0.03149702469503124,"vega":0.042602767033620946,"rho":-0.018377898019972427,"breakevenPct":4.7255365483734835},{"delta":0.55,"premium":2.9993305563820294,"strike":41.922047009818506,"iv":0.4631295745313895,"gamma":0.06820321332936626,"theta":-0.03023252008330854,"vega":0.04127875632252306,"rho":-0.020364292704547367,"breakevenPct":4.083990996952984},{"delta":0.6,"premium":3.4828176138054148,"strike":42.66587325200833,"iv":0.4639924129723297,"gamma":0.065882475453734,"theta":-0.02896801547158584,"vega":0.03995474561142517,"rho":-0.022350687389122305,"breakevenPct":3.4424454455324858},{"delta":0.65,"premium":3.966304671228801,"strike":43.40969949419816,"iv":0.46485525141326983,"gamma":0.06356173757810175,"theta":-0.027703510859863136,"vega":0.03863073490032728,"rho":-0.02433708207369725,"breakevenPct":2.800899894111986},{"delta":0.7,"premium":4.449791728652187,"strike":44.15352573638798,"iv":0.46571808985421004,"gamma":0.061240999702469504,"theta":-0.026439006248140436,"vega":0.037306724189229395,"rho":-0.026323476758272187,"breakevenPct":2.159354342691488},{"delta":0.75,"premium":4.933278786075572,"strike":44.8973519785778,"iv":0.46658092829515024,"gamma":0.05892026182683725,"theta":-0.025174501636417733,"vega":0.035982713478131506,"rho":-0.028309871442847127,"breakevenPct":1.517808791270988},{"delta":0.8,"premium":10.538295165394405,"strike":50.48346055979644,"iv":0.7374184478371504,"gamma":0.03880470737913484,"theta":-0.034157379134860055,"vega":0.031687404580152664,"rho":-0.03428602520999776,"breakevenPct":1.5644026752044444},{"delta":0.85,"premium":19.8480258136053,"strike":59.75771712846664,"iv":1.1381261359670785,"gamma":0.018092532186197587,"theta":-0.04579990960472577,"vega":0.02661401603999093,"rho":-0.04320948286196248,"breakevenPct":1.6518203182322946}]}},"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"}}