{"symbol":"CNM","url":"https://intraalpha.com/companies/CNM","capturedAt":"2026-10-23T06:57:21.314Z","state":"ready","quote":{"symbol":"CNM","last_price":42.33,"prev_close":41.43,"regular_close":42.33,"change":0.9,"change_pct":2.1723,"regular_change":0.9,"regular_change_pct":2.1723,"extended_change":0,"extended_change_pct":0,"bid":41.39,"ask":46.35,"bid_size":100,"ask_size":100,"volume":2240233,"vwap":42.148511,"open":41.15,"high":42.555,"low":40.405,"close":42.33,"trade_count":31247,"last_trade_at":"2026-10-22T23:00:00.002317064Z","last_quote_at":"2026-10-23T00:00:00.163966504Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:57:14.688177544-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CNM","fetched_at":"2026-10-23T06:57:20.880866+00:00","name":"Core & Main Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"INDUSTRIAL DISTRIBUTION","country":"USA","description":"Core & Main Inc. (CNM) is a leading distributor of waterworks and plumbing products across the United States, serving a diverse client base that includes municipalities, contractors, and industrial entities. The company emphasizes innovative and sustainable solutions for water management, wastewater treatment, and stormwater infrastructure, positioning itself to address the growing need for infrastructure modernization in line with strict environmental standards. With a strong supply chain and deep industry knowledge, Core & Main is well-equipped to tackle critical challenges in the utilities sector, reinforcing its status as a key player in promoting effective water management practices.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":7641495000,"ebitda":935000000,"pe_ratio":17.05,"peg_ratio":1.464,"book_value":11.01,"dividend_per_share":null,"dividend_yield":null,"eps":2.43,"revenue_ttm":7698000000,"gross_profit_ttm":2082000000,"profit_margin":0.0596,"operating_margin_ttm":0.106,"return_on_assets_ttm":0.0713,"return_on_equity_ttm":0.236,"quarterly_earnings_growth":0.092,"quarterly_revenue_growth":0.025,"analyst_target_price":54.54,"analyst_number":2,"beta":0.913,"fifty_two_week_high":59.66,"fifty_two_week_low":39.41,"fifty_day_ma":42.68,"two_hundred_day_ma":48.38,"shares_outstanding":184444000,"forward_pe":17.24,"price_to_sales":0.993,"price_to_book":3.883,"ev_to_revenue":1.341,"ev_to_ebitda":11.01},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:57:20.880866+00:00"},"optionObservedAt":"2026-10-22T19:59:23.383Z","bars":[{"c":42.045,"h":42.29,"l":42,"n":146,"o":42,"t":"2026-10-16T13:30:00Z","v":22807,"vw":42.03292},{"c":42.345,"h":42.36,"l":42.19,"n":69,"o":42.19,"t":"2026-10-16T13:35:00Z","v":5075,"vw":42.245228},{"c":42.595,"h":42.595,"l":42.35,"n":157,"o":42.3625,"t":"2026-10-16T13:40:00Z","v":10502,"vw":42.404995},{"c":42.63,"h":42.735,"l":42.58,"n":242,"o":42.65,"t":"2026-10-16T13:45:00Z","v":14624,"vw":42.65007},{"c":42.67,"h":42.73,"l":42.625,"n":125,"o":42.655,"t":"2026-10-16T13:50:00Z","v":5607,"vw":42.679698},{"c":42.87,"h":42.88,"l":42.72,"n":167,"o":42.72,"t":"2026-10-16T13:55:00Z","v":11048,"vw":42.804362},{"c":42.405,"h":42.76,"l":42.405,"n":310,"o":42.76,"t":"2026-10-16T14:00:00Z","v":39284,"vw":42.511432},{"c":42.36,"h":42.53,"l":42.35,"n":224,"o":42.48,"t":"2026-10-16T14:05:00Z","v":10312,"vw":42.441078},{"c":42.385,"h":42.4,"l":42.28,"n":240,"o":42.355,"t":"2026-10-16T14:10:00Z","v":9564,"vw":42.344076},{"c":42.425,"h":42.425,"l":42.36,"n":166,"o":42.365,"t":"2026-10-16T14:15:00Z","v":4099,"vw":42.388727},{"c":42.46,"h":42.55,"l":42.41,"n":654,"o":42.41,"t":"2026-10-16T14:20:00Z","v":28638,"vw":42.485058},{"c":42.485,"h":42.53,"l":42.46,"n":153,"o":42.47,"t":"2026-10-16T14:25:00Z","v":4257,"vw":42.491452},{"c":42.44,"h":42.485,"l":42.44,"n":124,"o":42.485,"t":"2026-10-16T14:30:00Z","v":3796,"vw":42.471509},{"c":42.35,"h":42.48,"l":42.34,"n":259,"o":42.44,"t":"2026-10-16T14:35:00Z","v":8977,"vw":42.419822},{"c":42.245,"h":42.33,"l":42.245,"n":210,"o":42.33,"t":"2026-10-16T14:40:00Z","v":6707,"vw":42.264528},{"c":42.4,"h":42.4,"l":42.245,"n":243,"o":42.245,"t":"2026-10-16T14:45:00Z","v":21714,"vw":42.287248},{"c":42.455,"h":42.455,"l":42.33,"n":339,"o":42.4,"t":"2026-10-16T14:50:00Z","v":15293,"vw":42.400545},{"c":42.465,"h":42.465,"l":42.44,"n":193,"o":42.46,"t":"2026-10-16T14:55:00Z","v":4439,"vw":42.457157},{"c":42.44,"h":42.455,"l":42.4,"n":241,"o":42.455,"t":"2026-10-16T15:00:00Z","v":6619,"vw":42.4268},{"c":42.34,"h":42.47,"l":42.335,"n":217,"o":42.46,"t":"2026-10-16T15:05:00Z","v":8089,"vw":42.411998},{"c":42.43,"h":42.46,"l":42.29,"n":241,"o":42.33,"t":"2026-10-16T15:10:00Z","v":9104,"vw":42.402677},{"c":42.345,"h":42.43,"l":42.33,"n":169,"o":42.43,"t":"2026-10-16T15:15:00Z","v":6360,"vw":42.401758},{"c":42.3,"h":42.37,"l":42.29,"n":259,"o":42.36,"t":"2026-10-16T15:20:00Z","v":10806,"vw":42.335024},{"c":42.23,"h":42.33,"l":42.225,"n":243,"o":42.31,"t":"2026-10-16T15:25:00Z","v":8490,"vw":42.287653},{"c":42.23,"h":42.24,"l":42.21,"n":188,"o":42.225,"t":"2026-10-16T15:30:00Z","v":8302,"vw":42.229004},{"c":42.2,"h":42.205,"l":42.17,"n":239,"o":42.18,"t":"2026-10-16T15:35:00Z","v":10365,"vw":42.183445},{"c":42.05,"h":42.2,"l":42.04,"n":262,"o":42.2,"t":"2026-10-16T15:40:00Z","v":9173,"vw":42.081044},{"c":42.1,"h":42.13,"l":42.075,"n":245,"o":42.08,"t":"2026-10-16T15:45:00Z","v":12619,"vw":42.105339},{"c":42.105,"h":42.12,"l":42.09,"n":112,"o":42.095,"t":"2026-10-16T15:50:00Z","v":2914,"vw":42.104068},{"c":42.055,"h":42.09,"l":42.045,"n":204,"o":42.09,"t":"2026-10-16T15:55:00Z","v":9172,"vw":42.054662},{"c":42.12,"h":42.12,"l":42.015,"n":232,"o":42.07,"t":"2026-10-16T16:00:00Z","v":8649,"vw":42.053317},{"c":42.2,"h":42.2,"l":42.13,"n":227,"o":42.13,"t":"2026-10-16T16:05:00Z","v":7447,"vw":42.151699},{"c":42.23,"h":42.23,"l":42.17,"n":178,"o":42.195,"t":"2026-10-16T16:10:00Z","v":4102,"vw":42.205751},{"c":42.15,"h":42.265,"l":42.125,"n":240,"o":42.25,"t":"2026-10-16T16:15:00Z","v":10657,"vw":42.190021},{"c":42.18,"h":42.23,"l":42.17,"n":236,"o":42.17,"t":"2026-10-16T16:20:00Z","v":5510,"vw":42.20813},{"c":42.11,"h":42.165,"l":42.105,"n":253,"o":42.16,"t":"2026-10-16T16:25:00Z","v":8411,"vw":42.153396},{"c":42.115,"h":42.115,"l":42.09,"n":144,"o":42.09,"t":"2026-10-16T16:30:00Z","v":3942,"vw":42.108101},{"c":42.085,"h":42.1,"l":42.08,"n":237,"o":42.1,"t":"2026-10-16T16:35:00Z","v":6247,"vw":42.092013},{"c":42.06,"h":42.0875,"l":42.05,"n":181,"o":42.085,"t":"2026-10-16T16:40:00Z","v":5633,"vw":42.071279},{"c":42.03,"h":42.075,"l":42.02,"n":280,"o":42.06,"t":"2026-10-16T16:45:00Z","v":13629,"vw":42.043509},{"c":42.01,"h":42.03,"l":41.985,"n":262,"o":42.03,"t":"2026-10-16T16:50:00Z","v":9593,"vw":42.005241},{"c":42.03,"h":42.06,"l":42.015,"n":268,"o":42.015,"t":"2026-10-16T16:55:00Z","v":13793,"vw":42.025904},{"c":41.86,"h":42.05,"l":41.86,"n":191,"o":42.05,"t":"2026-10-16T17:00:00Z","v":5386,"vw":41.981593},{"c":41.8825,"h":41.8825,"l":41.815,"n":147,"o":41.855,"t":"2026-10-16T17:05:00Z","v":4466,"vw":41.848856},{"c":41.895,"h":41.895,"l":41.89,"n":63,"o":41.89,"t":"2026-10-16T17:10:00Z","v":1197,"vw":41.891667},{"c":41.915,"h":41.955,"l":41.88,"n":202,"o":41.88,"t":"2026-10-16T17:15:00Z","v":8974,"vw":41.93348},{"c":41.9125,"h":41.9125,"l":41.86,"n":176,"o":41.89,"t":"2026-10-16T17:20:00Z","v":5189,"vw":41.889934},{"c":41.925,"h":41.94,"l":41.915,"n":140,"o":41.915,"t":"2026-10-16T17:25:00Z","v":6566,"vw":41.918063},{"c":42.01,"h":42.01,"l":41.92,"n":370,"o":41.95,"t":"2026-10-16T17:30:00Z","v":17584,"vw":41.951653},{"c":42,"h":42.01,"l":41.985,"n":137,"o":42.01,"t":"2026-10-16T17:35:00Z","v":3067,"vw":42.001429},{"c":42.1,"h":42.12,"l":41.96,"n":334,"o":41.98,"t":"2026-10-16T17:40:00Z","v":13646,"vw":42.04877},{"c":42.02,"h":42.12,"l":42.02,"n":173,"o":42.12,"t":"2026-10-16T17:45:00Z","v":5248,"vw":42.077631},{"c":41.895,"h":42.03,"l":41.895,"n":220,"o":42.03,"t":"2026-10-16T17:50:00Z","v":8525,"vw":41.974811},{"c":41.88,"h":41.92,"l":41.88,"n":180,"o":41.92,"t":"2026-10-16T17:55:00Z","v":6799,"vw":41.90403},{"c":41.785,"h":41.885,"l":41.75,"n":406,"o":41.88,"t":"2026-10-16T18:00:00Z","v":22135,"vw":41.819345},{"c":41.81,"h":41.82,"l":41.77,"n":285,"o":41.785,"t":"2026-10-16T18:05:00Z","v":9085,"vw":41.793608},{"c":41.8,"h":41.81,"l":41.78,"n":276,"o":41.81,"t":"2026-10-16T18:10:00Z","v":12614,"vw":41.78898},{"c":41.81,"h":41.84,"l":41.78,"n":218,"o":41.82,"t":"2026-10-16T18:15:00Z","v":7096,"vw":41.809142},{"c":41.81,"h":41.87,"l":41.78,"n":310,"o":41.81,"t":"2026-10-16T18:20:00Z","v":14908,"vw":41.818923},{"c":41.72,"h":41.825,"l":41.72,"n":320,"o":41.81,"t":"2026-10-16T18:25:00Z","v":12379,"vw":41.797365},{"c":41.76,"h":41.76,"l":41.695,"n":332,"o":41.72,"t":"2026-10-16T18:30:00Z","v":9951,"vw":41.739807},{"c":41.825,"h":41.825,"l":41.69,"n":272,"o":41.755,"t":"2026-10-16T18:35:00Z","v":10605,"vw":41.748133},{"c":41.73,"h":41.84,"l":41.705,"n":383,"o":41.825,"t":"2026-10-16T18:40:00Z","v":37745,"vw":41.751311},{"c":41.76,"h":41.8,"l":41.71,"n":303,"o":41.73,"t":"2026-10-16T18:45:00Z","v":15084,"vw":41.755399},{"c":41.785,"h":41.82,"l":41.77,"n":266,"o":41.775,"t":"2026-10-16T18:50:00Z","v":11771,"vw":41.799402},{"c":41.825,"h":41.825,"l":41.775,"n":235,"o":41.7825,"t":"2026-10-16T18:55:00Z","v":8257,"vw":41.806288},{"c":41.83,"h":41.855,"l":41.8,"n":367,"o":41.825,"t":"2026-10-16T19:00:00Z","v":16264,"vw":41.840299},{"c":41.77,"h":41.86,"l":41.77,"n":274,"o":41.84,"t":"2026-10-16T19:05:00Z","v":12151,"vw":41.81965},{"c":41.935,"h":41.95,"l":41.77,"n":473,"o":41.77,"t":"2026-10-16T19:10:00Z","v":43170,"vw":41.872464},{"c":41.905,"h":41.98,"l":41.9,"n":294,"o":41.935,"t":"2026-10-16T19:15:00Z","v":14975,"vw":41.920589},{"c":41.88,"h":41.92,"l":41.83,"n":638,"o":41.905,"t":"2026-10-16T19:20:00Z","v":34425,"vw":41.877122},{"c":41.895,"h":41.9,"l":41.875,"n":463,"o":41.88,"t":"2026-10-16T19:25:00Z","v":17181,"vw":41.88947},{"c":41.94,"h":41.95,"l":41.88,"n":583,"o":41.91,"t":"2026-10-16T19:30:00Z","v":31225,"vw":41.909121},{"c":41.985,"h":41.985,"l":41.93,"n":430,"o":41.95,"t":"2026-10-16T19:35:00Z","v":22223,"vw":41.959925},{"c":41.98,"h":41.99,"l":41.935,"n":671,"o":41.99,"t":"2026-10-16T19:40:00Z","v":37423,"vw":41.971353},{"c":41.995,"h":42.02,"l":41.98,"n":759,"o":41.98,"t":"2026-10-16T19:45:00Z","v":38743,"vw":41.997789},{"c":41.96,"h":42.045,"l":41.96,"n":828,"o":42,"t":"2026-10-16T19:50:00Z","v":44607,"vw":42.010549},{"c":42,"h":42.05,"l":41.93,"n":3095,"o":41.96,"t":"2026-10-16T19:55:00Z","v":204260,"vw":41.977008},{"c":41.99,"h":42.01,"l":41.99,"n":32,"o":42.01,"t":"2026-10-16T20:00:00Z","v":803940,"vw":41.990003},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-10-19T08:00:00Z","v":197,"vw":42.4},{"c":41.745,"h":42.03,"l":41.54,"n":74,"o":42.03,"t":"2026-10-19T13:30:00Z","v":11881,"vw":42.002272},{"c":41.735,"h":41.735,"l":41.655,"n":26,"o":41.655,"t":"2026-10-19T13:35:00Z","v":899,"vw":41.669167},{"c":41.635,"h":41.8104,"l":41.635,"n":115,"o":41.8104,"t":"2026-10-19T13:40:00Z","v":7838,"vw":41.687968},{"c":41.75,"h":41.77,"l":41.62,"n":204,"o":41.69,"t":"2026-10-19T13:45:00Z","v":12153,"vw":41.691343},{"c":41.715,"h":41.75,"l":41.66,"n":170,"o":41.68,"t":"2026-10-19T13:50:00Z","v":6333,"vw":41.707913},{"c":41.69,"h":41.74,"l":41.69,"n":91,"o":41.73,"t":"2026-10-19T13:55:00Z","v":2423,"vw":41.716731},{"c":41.77,"h":41.77,"l":41.655,"n":229,"o":41.68,"t":"2026-10-19T14:00:00Z","v":13539,"vw":41.698614},{"c":41.95,"h":41.95,"l":41.76,"n":223,"o":41.78,"t":"2026-10-19T14:05:00Z","v":8728,"vw":41.843563},{"c":41.99,"h":41.99,"l":41.88,"n":220,"o":41.94,"t":"2026-10-19T14:10:00Z","v":8975,"vw":41.927049},{"c":42.02,"h":42.08,"l":41.98,"n":216,"o":41.98,"t":"2026-10-19T14:15:00Z","v":7383,"vw":42.019154},{"c":41.88,"h":41.955,"l":41.88,"n":185,"o":41.93,"t":"2026-10-19T14:20:00Z","v":7018,"vw":41.91712},{"c":41.805,"h":41.86,"l":41.775,"n":133,"o":41.86,"t":"2026-10-19T14:25:00Z","v":5689,"vw":41.798946},{"c":41.715,"h":41.85,"l":41.715,"n":192,"o":41.81,"t":"2026-10-19T14:30:00Z","v":6476,"vw":41.790919},{"c":41.73,"h":41.735,"l":41.68,"n":181,"o":41.72,"t":"2026-10-19T14:35:00Z","v":6425,"vw":41.706313},{"c":41.69,"h":41.72,"l":41.69,"n":82,"o":41.71,"t":"2026-10-19T14:40:00Z","v":2606,"vw":41.70578},{"c":41.65,"h":41.735,"l":41.625,"n":185,"o":41.73,"t":"2026-10-19T14:45:00Z","v":8927,"vw":41.685438},{"c":41.635,"h":41.655,"l":41.59,"n":181,"o":41.65,"t":"2026-10-19T14:50:00Z","v":8081,"vw":41.617435},{"c":41.69,"h":41.695,"l":41.61,"n":244,"o":41.62,"t":"2026-10-19T14:55:00Z","v":9112,"vw":41.652882},{"c":41.71,"h":41.755,"l":41.69,"n":154,"o":41.69,"t":"2026-10-19T15:00:00Z","v":7184,"vw":41.704363},{"c":41.72,"h":41.76,"l":41.683,"n":268,"o":41.69,"t":"2026-10-19T15:05:00Z","v":11134,"vw":41.714719},{"c":41.73,"h":41.77,"l":41.71,"n":248,"o":41.72,"t":"2026-10-19T15:10:00Z","v":22786,"vw":41.733989},{"c":41.69,"h":41.72,"l":41.663,"n":233,"o":41.71,"t":"2026-10-19T15:15:00Z","v":9463,"vw":41.693031},{"c":41.77,"h":41.77,"l":41.685,"n":325,"o":41.69,"t":"2026-10-19T15:20:00Z","v":15152,"vw":41.725989},{"c":41.77,"h":41.77,"l":41.73,"n":178,"o":41.76,"t":"2026-10-19T15:25:00Z","v":6775,"vw":41.752774},{"c":41.71,"h":41.77,"l":41.68,"n":172,"o":41.77,"t":"2026-10-19T15:30:00Z","v":6506,"vw":41.72351},{"c":41.72,"h":41.77,"l":41.7,"n":133,"o":41.7,"t":"2026-10-19T15:35:00Z","v":4293,"vw":41.731493},{"c":41.73,"h":41.73,"l":41.67,"n":161,"o":41.71,"t":"2026-10-19T15:40:00Z","v":5537,"vw":41.69861},{"c":41.72,"h":41.755,"l":41.72,"n":151,"o":41.72,"t":"2026-10-19T15:45:00Z","v":5117,"vw":41.72959},{"c":41.705,"h":41.73,"l":41.69,"n":144,"o":41.72,"t":"2026-10-19T15:50:00Z","v":6467,"vw":41.713714},{"c":41.69,"h":41.71,"l":41.665,"n":171,"o":41.705,"t":"2026-10-19T15:55:00Z","v":6371,"vw":41.686165},{"c":41.575,"h":41.68,"l":41.545,"n":189,"o":41.67,"t":"2026-10-19T16:00:00Z","v":6341,"vw":41.600293},{"c":41.575,"h":41.595,"l":41.56,"n":100,"o":41.575,"t":"2026-10-19T16:05:00Z","v":3066,"vw":41.580335},{"c":41.545,"h":41.59,"l":41.51,"n":220,"o":41.56,"t":"2026-10-19T16:10:00Z","v":13079,"vw":41.56242},{"c":41.5,"h":41.55,"l":41.5,"n":171,"o":41.55,"t":"2026-10-19T16:15:00Z","v":5717,"vw":41.520899},{"c":41.49,"h":41.51,"l":41.49,"n":160,"o":41.5,"t":"2026-10-19T16:20:00Z","v":6410,"vw":41.502261},{"c":41.46,"h":41.5,"l":41.45,"n":100,"o":41.485,"t":"2026-10-19T16:25:00Z","v":3741,"vw":41.474593},{"c":41.39,"h":41.445,"l":41.365,"n":204,"o":41.44,"t":"2026-10-19T16:30:00Z","v":6301,"vw":41.412266},{"c":41.355,"h":41.405,"l":41.355,"n":118,"o":41.405,"t":"2026-10-19T16:35:00Z","v":3933,"vw":41.366068},{"c":41.45,"h":41.45,"l":41.355,"n":192,"o":41.355,"t":"2026-10-19T16:40:00Z","v":6497,"vw":41.407349},{"c":41.45,"h":41.45,"l":41.43,"n":103,"o":41.45,"t":"2026-10-19T16:45:00Z","v":2627,"vw":41.444286},{"c":41.39,"h":41.45,"l":41.385,"n":236,"o":41.45,"t":"2026-10-19T16:50:00Z","v":9362,"vw":41.425155},{"c":41.4,"h":41.41,"l":41.39,"n":178,"o":41.4,"t":"2026-10-19T16:55:00Z","v":4098,"vw":41.403452},{"c":41.4,"h":41.415,"l":41.39,"n":140,"o":41.4,"t":"2026-10-19T17:00:00Z","v":3723,"vw":41.40505},{"c":41.385,"h":41.42,"l":41.365,"n":187,"o":41.395,"t":"2026-10-19T17:05:00Z","v":6630,"vw":41.380953},{"c":41.395,"h":41.42,"l":41.385,"n":157,"o":41.385,"t":"2026-10-19T17:10:00Z","v":5708,"vw":41.398774},{"c":41.4214,"h":41.4214,"l":41.4,"n":139,"o":41.405,"t":"2026-10-19T17:15:00Z","v":3983,"vw":41.412911},{"c":41.42,"h":41.4299,"l":41.41,"n":110,"o":41.41,"t":"2026-10-19T17:20:00Z","v":3182,"vw":41.416855},{"c":41.4,"h":41.425,"l":41.38,"n":172,"o":41.42,"t":"2026-10-19T17:25:00Z","v":5165,"vw":41.416361},{"c":41.42,"h":41.44,"l":41.385,"n":232,"o":41.385,"t":"2026-10-19T17:30:00Z","v":8842,"vw":41.414378},{"c":41.455,"h":41.46,"l":41.42,"n":277,"o":41.42,"t":"2026-10-19T17:35:00Z","v":11529,"vw":41.439239},{"c":41.49,"h":41.52,"l":41.45,"n":238,"o":41.455,"t":"2026-10-19T17:40:00Z","v":7070,"vw":41.484942},{"c":41.485,"h":41.485,"l":41.423,"n":372,"o":41.48,"t":"2026-10-19T17:45:00Z","v":17975,"vw":41.459414},{"c":41.47,"h":41.48,"l":41.455,"n":185,"o":41.48,"t":"2026-10-19T17:50:00Z","v":5870,"vw":41.466921},{"c":41.52,"h":41.52,"l":41.45,"n":217,"o":41.465,"t":"2026-10-19T17:55:00Z","v":7091,"vw":41.478135},{"c":41.52,"h":41.55,"l":41.49,"n":221,"o":41.55,"t":"2026-10-19T18:00:00Z","v":6634,"vw":41.510719},{"c":41.495,"h":41.53,"l":41.49,"n":143,"o":41.52,"t":"2026-10-19T18:05:00Z","v":4135,"vw":41.503158},{"c":41.51,"h":41.52,"l":41.5,"n":137,"o":41.5,"t":"2026-10-19T18:10:00Z","v":4473,"vw":41.509581},{"c":41.55,"h":41.56,"l":41.51,"n":190,"o":41.51,"t":"2026-10-19T18:15:00Z","v":7660,"vw":41.528981},{"c":41.57,"h":41.58,"l":41.55,"n":200,"o":41.55,"t":"2026-10-19T18:20:00Z","v":5029,"vw":41.561682},{"c":41.55,"h":41.575,"l":41.54,"n":270,"o":41.57,"t":"2026-10-19T18:25:00Z","v":9106,"vw":41.555561},{"c":41.54,"h":41.575,"l":41.53,"n":167,"o":41.55,"t":"2026-10-19T18:30:00Z","v":3364,"vw":41.555244},{"c":41.55,"h":41.55,"l":41.53,"n":190,"o":41.53,"t":"2026-10-19T18:35:00Z","v":7404,"vw":41.538182},{"c":41.525,"h":41.56,"l":41.52,"n":228,"o":41.55,"t":"2026-10-19T18:40:00Z","v":6023,"vw":41.532793},{"c":41.56,"h":41.565,"l":41.485,"n":411,"o":41.525,"t":"2026-10-19T18:45:00Z","v":16409,"vw":41.521102},{"c":41.605,"h":41.605,"l":41.56,"n":244,"o":41.56,"t":"2026-10-19T18:50:00Z","v":8197,"vw":41.578397},{"c":41.58,"h":41.595,"l":41.56,"n":243,"o":41.59,"t":"2026-10-19T18:55:00Z","v":8608,"vw":41.580135},{"c":41.59,"h":41.59,"l":41.575,"n":288,"o":41.58,"t":"2026-10-19T19:00:00Z","v":12367,"vw":41.582266},{"c":41.62,"h":41.62,"l":41.59,"n":228,"o":41.595,"t":"2026-10-19T19:05:00Z","v":6394,"vw":41.601809},{"c":41.555,"h":41.625,"l":41.54,"n":355,"o":41.625,"t":"2026-10-19T19:10:00Z","v":15819,"vw":41.585366},{"c":41.58,"h":41.58,"l":41.55,"n":402,"o":41.555,"t":"2026-10-19T19:15:00Z","v":16971,"vw":41.562052},{"c":41.64,"h":41.64,"l":41.58,"n":338,"o":41.58,"t":"2026-10-19T19:20:00Z","v":12209,"vw":41.612506},{"c":41.63,"h":41.64,"l":41.59,"n":492,"o":41.64,"t":"2026-10-19T19:25:00Z","v":16600,"vw":41.618049},{"c":41.615,"h":41.645,"l":41.57,"n":410,"o":41.635,"t":"2026-10-19T19:30:00Z","v":14777,"vw":41.611407},{"c":41.655,"h":41.655,"l":41.62,"n":424,"o":41.62,"t":"2026-10-19T19:35:00Z","v":13021,"vw":41.642975},{"c":41.695,"h":41.705,"l":41.655,"n":453,"o":41.655,"t":"2026-10-19T19:40:00Z","v":22760,"vw":41.694616},{"c":41.685,"h":41.74,"l":41.67,"n":775,"o":41.695,"t":"2026-10-19T19:45:00Z","v":32184,"vw":41.701017},{"c":41.615,"h":41.69,"l":41.61,"n":595,"o":41.67,"t":"2026-10-19T19:50:00Z","v":26077,"vw":41.635181},{"c":41.65,"h":41.72,"l":41.525,"n":2736,"o":41.615,"t":"2026-10-19T19:55:00Z","v":164361,"vw":41.624492},{"c":41.68,"h":41.68,"l":41.65,"n":37,"o":41.65,"t":"2026-10-19T20:00:00Z","v":377570,"vw":41.679992},{"c":41.525,"h":41.58,"l":41.505,"n":36,"o":41.58,"t":"2026-10-20T13:30:00Z","v":10068,"vw":41.574851},{"c":41.71,"h":41.76,"l":41.41,"n":62,"o":41.525,"t":"2026-10-20T13:35:00Z","v":4101,"vw":41.646274},{"c":41.615,"h":41.87,"l":41.52,"n":104,"o":41.56,"t":"2026-10-20T13:40:00Z","v":8067,"vw":41.622594},{"c":41.43,"h":41.675,"l":41.4153,"n":103,"o":41.58,"t":"2026-10-20T13:45:00Z","v":10612,"vw":41.603523},{"c":41.61,"h":41.62,"l":41.4,"n":269,"o":41.505,"t":"2026-10-20T13:50:00Z","v":14065,"vw":41.534762},{"c":41.71,"h":41.72,"l":41.65,"n":229,"o":41.66,"t":"2026-10-20T13:55:00Z","v":15389,"vw":41.682825},{"c":41.41,"h":41.75,"l":41.403,"n":249,"o":41.71,"t":"2026-10-20T14:00:00Z","v":12256,"vw":41.604057},{"c":41.46,"h":41.55,"l":41.425,"n":189,"o":41.425,"t":"2026-10-20T14:05:00Z","v":12955,"vw":41.511295},{"c":41.265,"h":41.37,"l":41.265,"n":75,"o":41.34,"t":"2026-10-20T14:10:00Z","v":2004,"vw":41.301019},{"c":41.5,"h":41.5025,"l":41.235,"n":196,"o":41.245,"t":"2026-10-20T14:15:00Z","v":12705,"vw":41.324758},{"c":41.65,"h":41.66,"l":41.49,"n":190,"o":41.515,"t":"2026-10-20T14:20:00Z","v":7975,"vw":41.560906},{"c":41.88,"h":41.88,"l":41.58,"n":212,"o":41.61,"t":"2026-10-20T14:25:00Z","v":9091,"vw":41.685081},{"c":41.76,"h":41.915,"l":41.6,"n":205,"o":41.865,"t":"2026-10-20T14:30:00Z","v":8914,"vw":41.78432},{"c":41.72,"h":41.855,"l":41.67,"n":161,"o":41.76,"t":"2026-10-20T14:35:00Z","v":6267,"vw":41.770589},{"c":41.86,"h":41.86,"l":41.72,"n":212,"o":41.72,"t":"2026-10-20T14:40:00Z","v":5971,"vw":41.805717},{"c":41.75,"h":41.88,"l":41.74,"n":173,"o":41.8733,"t":"2026-10-20T14:45:00Z","v":6777,"vw":41.824026},{"c":41.97,"h":41.97,"l":41.75,"n":256,"o":41.75,"t":"2026-10-20T14:50:00Z","v":8554,"vw":41.889758},{"c":41.87,"h":42,"l":41.87,"n":158,"o":41.95,"t":"2026-10-20T14:55:00Z","v":4132,"vw":41.945195},{"c":41.94,"h":41.95,"l":41.865,"n":293,"o":41.9,"t":"2026-10-20T15:00:00Z","v":10526,"vw":41.891301},{"c":41.845,"h":41.95,"l":41.845,"n":183,"o":41.94,"t":"2026-10-20T15:05:00Z","v":9473,"vw":41.893706},{"c":41.755,"h":41.93,"l":41.66,"n":415,"o":41.845,"t":"2026-10-20T15:10:00Z","v":16949,"vw":41.849585},{"c":41.81,"h":41.88,"l":41.77,"n":182,"o":41.8,"t":"2026-10-20T15:15:00Z","v":7003,"vw":41.827158},{"c":41.85,"h":41.87,"l":41.78,"n":186,"o":41.85,"t":"2026-10-20T15:20:00Z","v":5468,"vw":41.841081},{"c":41.78,"h":41.83,"l":41.78,"n":58,"o":41.83,"t":"2026-10-20T15:25:00Z","v":1566,"vw":41.820833},{"c":41.65,"h":41.75,"l":41.65,"n":137,"o":41.75,"t":"2026-10-20T15:30:00Z","v":4317,"vw":41.716275},{"c":41.66,"h":41.67,"l":41.62,"n":155,"o":41.62,"t":"2026-10-20T15:35:00Z","v":6211,"vw":41.643306},{"c":41.73,"h":41.73,"l":41.66,"n":144,"o":41.66,"t":"2026-10-20T15:40:00Z","v":3853,"vw":41.696598},{"c":41.64,"h":41.7,"l":41.615,"n":98,"o":41.7,"t":"2026-10-20T15:45:00Z","v":3162,"vw":41.647048},{"c":41.64,"h":41.655,"l":41.58,"n":250,"o":41.62,"t":"2026-10-20T15:50:00Z","v":9859,"vw":41.62163},{"c":41.595,"h":41.6208,"l":41.595,"n":92,"o":41.6208,"t":"2026-10-20T15:55:00Z","v":2522,"vw":41.60531},{"c":41.505,"h":41.595,"l":41.5,"n":158,"o":41.595,"t":"2026-10-20T16:00:00Z","v":7307,"vw":41.553125},{"c":41.53,"h":41.53,"l":41.495,"n":199,"o":41.505,"t":"2026-10-20T16:05:00Z","v":7161,"vw":41.507774},{"c":41.53,"h":41.56,"l":41.5,"n":180,"o":41.56,"t":"2026-10-20T16:10:00Z","v":5121,"vw":41.525007},{"c":41.45,"h":41.56,"l":41.45,"n":151,"o":41.54,"t":"2026-10-20T16:15:00Z","v":5138,"vw":41.529675},{"c":41.44,"h":41.45,"l":41.41,"n":256,"o":41.44,"t":"2026-10-20T16:20:00Z","v":8194,"vw":41.429202},{"c":41.47,"h":41.5,"l":41.42,"n":164,"o":41.43,"t":"2026-10-20T16:25:00Z","v":4700,"vw":41.454879},{"c":41.495,"h":41.51,"l":41.47,"n":136,"o":41.49,"t":"2026-10-20T16:30:00Z","v":5100,"vw":41.484803},{"c":41.495,"h":41.51,"l":41.49,"n":124,"o":41.495,"t":"2026-10-20T16:35:00Z","v":3454,"vw":41.501382},{"c":41.47,"h":41.5,"l":41.46,"n":212,"o":41.47,"t":"2026-10-20T16:40:00Z","v":8729,"vw":41.471952},{"c":41.52,"h":41.55,"l":41.47,"n":152,"o":41.47,"t":"2026-10-20T16:45:00Z","v":6307,"vw":41.510664},{"c":41.38,"h":41.51,"l":41.38,"n":166,"o":41.51,"t":"2026-10-20T16:50:00Z","v":3379,"vw":41.445881},{"c":41.315,"h":41.37,"l":41.31,"n":179,"o":41.37,"t":"2026-10-20T16:55:00Z","v":4743,"vw":41.329037},{"c":41.41,"h":41.43,"l":41.34,"n":238,"o":41.34,"t":"2026-10-20T17:00:00Z","v":6074,"vw":41.372479},{"c":41.385,"h":41.44,"l":41.36,"n":147,"o":41.44,"t":"2026-10-20T17:05:00Z","v":4175,"vw":41.383205},{"c":41.37,"h":41.39,"l":41.36,"n":119,"o":41.365,"t":"2026-10-20T17:10:00Z","v":3658,"vw":41.370672},{"c":41.37,"h":41.39,"l":41.345,"n":198,"o":41.39,"t":"2026-10-20T17:15:00Z","v":7031,"vw":41.371266},{"c":41.365,"h":41.38,"l":41.36,"n":153,"o":41.365,"t":"2026-10-20T17:20:00Z","v":3760,"vw":41.365917},{"c":41.34,"h":41.365,"l":41.32,"n":331,"o":41.365,"t":"2026-10-20T17:25:00Z","v":17409,"vw":41.341488},{"c":41.33,"h":41.375,"l":41.33,"n":289,"o":41.35,"t":"2026-10-20T17:30:00Z","v":11944,"vw":41.354534},{"c":41.31,"h":41.33,"l":41.31,"n":241,"o":41.32,"t":"2026-10-20T17:35:00Z","v":8547,"vw":41.318659},{"c":41.335,"h":41.34,"l":41.29,"n":280,"o":41.31,"t":"2026-10-20T17:40:00Z","v":12578,"vw":41.312679},{"c":41.36,"h":41.36,"l":41.33,"n":159,"o":41.35,"t":"2026-10-20T17:45:00Z","v":6522,"vw":41.346926},{"c":41.42,"h":41.445,"l":41.355,"n":223,"o":41.355,"t":"2026-10-20T17:50:00Z","v":7911,"vw":41.396595},{"c":41.425,"h":41.43,"l":41.39,"n":219,"o":41.41,"t":"2026-10-20T17:55:00Z","v":8883,"vw":41.408964},{"c":41.45,"h":41.48,"l":41.43,"n":183,"o":41.44,"t":"2026-10-20T18:00:00Z","v":7991,"vw":41.456199},{"c":41.43,"h":41.45,"l":41.42,"n":183,"o":41.45,"t":"2026-10-20T18:05:00Z","v":6201,"vw":41.431625},{"c":41.46,"h":41.465,"l":41.44,"n":204,"o":41.44,"t":"2026-10-20T18:10:00Z","v":6396,"vw":41.449372},{"c":41.47,"h":41.475,"l":41.445,"n":206,"o":41.46,"t":"2026-10-20T18:15:00Z","v":10540,"vw":41.455424},{"c":41.415,"h":41.45,"l":41.4,"n":256,"o":41.44,"t":"2026-10-20T18:20:00Z","v":9544,"vw":41.419281},{"c":41.47,"h":41.48,"l":41.415,"n":184,"o":41.415,"t":"2026-10-20T18:25:00Z","v":5664,"vw":41.445317},{"c":41.505,"h":41.55,"l":41.48,"n":232,"o":41.49,"t":"2026-10-20T18:30:00Z","v":8515,"vw":41.511215},{"c":41.495,"h":41.51,"l":41.46,"n":196,"o":41.49,"t":"2026-10-20T18:35:00Z","v":7847,"vw":41.482224},{"c":41.45,"h":41.5,"l":41.415,"n":193,"o":41.5,"t":"2026-10-20T18:40:00Z","v":6205,"vw":41.445949},{"c":41.47,"h":41.49,"l":41.45,"n":172,"o":41.46,"t":"2026-10-20T18:45:00Z","v":5154,"vw":41.470182},{"c":41.5,"h":41.5,"l":41.47,"n":209,"o":41.47,"t":"2026-10-20T18:50:00Z","v":10157,"vw":41.486583},{"c":41.535,"h":41.55,"l":41.5,"n":242,"o":41.51,"t":"2026-10-20T18:55:00Z","v":9638,"vw":41.519075},{"c":41.51,"h":41.54,"l":41.51,"n":192,"o":41.515,"t":"2026-10-20T19:00:00Z","v":6157,"vw":41.520705},{"c":41.56,"h":41.61,"l":41.515,"n":207,"o":41.515,"t":"2026-10-20T19:05:00Z","v":6352,"vw":41.56433},{"c":41.58,"h":41.585,"l":41.54,"n":364,"o":41.57,"t":"2026-10-20T19:10:00Z","v":18228,"vw":41.566338},{"c":41.621,"h":41.63,"l":41.57,"n":189,"o":41.59,"t":"2026-10-20T19:15:00Z","v":8836,"vw":41.606753},{"c":41.645,"h":41.65,"l":41.58,"n":235,"o":41.62,"t":"2026-10-20T19:20:00Z","v":8246,"vw":41.612647},{"c":41.665,"h":41.685,"l":41.65,"n":258,"o":41.65,"t":"2026-10-20T19:25:00Z","v":7832,"vw":41.663818},{"c":41.6001,"h":41.69,"l":41.6001,"n":362,"o":41.67,"t":"2026-10-20T19:30:00Z","v":13948,"vw":41.655941},{"c":41.61,"h":41.625,"l":41.565,"n":358,"o":41.62,"t":"2026-10-20T19:35:00Z","v":14775,"vw":41.591577},{"c":41.67,"h":41.67,"l":41.595,"n":442,"o":41.6,"t":"2026-10-20T19:40:00Z","v":14424,"vw":41.633615},{"c":41.655,"h":41.685,"l":41.63,"n":451,"o":41.66,"t":"2026-10-20T19:45:00Z","v":18289,"vw":41.658445},{"c":41.62,"h":41.655,"l":41.6,"n":644,"o":41.65,"t":"2026-10-20T19:50:00Z","v":29751,"vw":41.632297},{"c":41.6,"h":41.62,"l":41.51,"n":2632,"o":41.62,"t":"2026-10-20T19:55:00Z","v":147840,"vw":41.573777},{"c":41.59,"h":41.61,"l":41.59,"n":31,"o":41.61,"t":"2026-10-20T20:00:00Z","v":226703,"vw":41.590068},{"c":41.485,"h":41.87,"l":41.41,"n":148,"o":41.82,"t":"2026-10-21T13:30:00Z","v":19558,"vw":41.715533},{"c":41.585,"h":41.585,"l":41.41,"n":53,"o":41.41,"t":"2026-10-21T13:35:00Z","v":2230,"vw":41.491765},{"c":41.685,"h":41.72,"l":41.585,"n":56,"o":41.585,"t":"2026-10-21T13:40:00Z","v":2589,"vw":41.62985},{"c":41.66,"h":41.695,"l":41.57,"n":81,"o":41.57,"t":"2026-10-21T13:45:00Z","v":2571,"vw":41.656403},{"c":41.84,"h":41.84,"l":41.66,"n":136,"o":41.66,"t":"2026-10-21T13:50:00Z","v":4149,"vw":41.767778},{"c":41.735,"h":41.91,"l":41.735,"n":318,"o":41.84,"t":"2026-10-21T13:55:00Z","v":31543,"vw":41.810361},{"c":41.58,"h":41.73,"l":41.47,"n":153,"o":41.73,"t":"2026-10-21T14:00:00Z","v":4438,"vw":41.545},{"c":41.205,"h":41.57,"l":41.19,"n":415,"o":41.57,"t":"2026-10-21T14:05:00Z","v":30835,"vw":41.376665},{"c":41.325,"h":41.41,"l":41.25,"n":203,"o":41.26,"t":"2026-10-21T14:10:00Z","v":12446,"vw":41.326555},{"c":41.13,"h":41.37,"l":41.12,"n":238,"o":41.325,"t":"2026-10-21T14:15:00Z","v":14163,"vw":41.32237},{"c":41.335,"h":41.36,"l":41.175,"n":243,"o":41.175,"t":"2026-10-21T14:20:00Z","v":10236,"vw":41.263215},{"c":41.26,"h":41.34,"l":41.26,"n":163,"o":41.3,"t":"2026-10-21T14:25:00Z","v":12201,"vw":41.296031},{"c":41.37,"h":41.375,"l":41.29,"n":215,"o":41.295,"t":"2026-10-21T14:30:00Z","v":7948,"vw":41.342291},{"c":41.4,"h":41.42,"l":41.37,"n":101,"o":41.385,"t":"2026-10-21T14:35:00Z","v":3610,"vw":41.395714},{"c":41.445,"h":41.45,"l":41.35,"n":135,"o":41.38,"t":"2026-10-21T14:40:00Z","v":6690,"vw":41.39894},{"c":41.45,"h":41.45,"l":41.35,"n":318,"o":41.44,"t":"2026-10-21T14:45:00Z","v":21631,"vw":41.40356},{"c":41.37,"h":41.51,"l":41.37,"n":233,"o":41.46,"t":"2026-10-21T14:50:00Z","v":8208,"vw":41.458817},{"c":41.32,"h":41.4,"l":41.32,"n":133,"o":41.4,"t":"2026-10-21T14:55:00Z","v":3727,"vw":41.367013},{"c":41.21,"h":41.295,"l":41.14,"n":339,"o":41.295,"t":"2026-10-21T15:00:00Z","v":23750,"vw":41.180053},{"c":41.19,"h":41.25,"l":41.19,"n":151,"o":41.245,"t":"2026-10-21T15:05:00Z","v":5253,"vw":41.221555},{"c":41.25,"h":41.29,"l":41.22,"n":189,"o":41.22,"t":"2026-10-21T15:10:00Z","v":6547,"vw":41.259119},{"c":41.27,"h":41.31,"l":41.22,"n":138,"o":41.265,"t":"2026-10-21T15:15:00Z","v":5476,"vw":41.273591},{"c":41.245,"h":41.275,"l":41.19,"n":392,"o":41.25,"t":"2026-10-21T15:20:00Z","v":20353,"vw":41.223717},{"c":41.29,"h":41.3,"l":41.235,"n":209,"o":41.25,"t":"2026-10-21T15:25:00Z","v":13112,"vw":41.264433},{"c":41.355,"h":41.365,"l":41.295,"n":171,"o":41.295,"t":"2026-10-21T15:30:00Z","v":7893,"vw":41.327803},{"c":41.37,"h":41.445,"l":41.35,"n":156,"o":41.35,"t":"2026-10-21T15:35:00Z","v":7356,"vw":41.366964},{"c":41.375,"h":41.375,"l":41.35,"n":55,"o":41.36,"t":"2026-10-21T15:40:00Z","v":1607,"vw":41.361719},{"c":41.3075,"h":41.38,"l":41.29,"n":207,"o":41.375,"t":"2026-10-21T15:45:00Z","v":10560,"vw":41.316542},{"c":41.37,"h":41.37,"l":41.3,"n":140,"o":41.3,"t":"2026-10-21T15:50:00Z","v":6940,"vw":41.331575},{"c":41.435,"h":41.435,"l":41.38,"n":92,"o":41.38,"t":"2026-10-21T15:55:00Z","v":3080,"vw":41.410139},{"c":41.46,"h":41.47,"l":41.44,"n":122,"o":41.45,"t":"2026-10-21T16:00:00Z","v":3720,"vw":41.456521},{"c":41.44,"h":41.48,"l":41.43,"n":195,"o":41.455,"t":"2026-10-21T16:05:00Z","v":10893,"vw":41.455137},{"c":41.53,"h":41.55,"l":41.46,"n":181,"o":41.46,"t":"2026-10-21T16:10:00Z","v":7697,"vw":41.490917},{"c":41.5,"h":41.53,"l":41.49,"n":91,"o":41.53,"t":"2026-10-21T16:15:00Z","v":3540,"vw":41.50593},{"c":41.4875,"h":41.51,"l":41.47,"n":146,"o":41.51,"t":"2026-10-21T16:20:00Z","v":5372,"vw":41.493447},{"c":41.52,"h":41.52,"l":41.47,"n":76,"o":41.47,"t":"2026-10-21T16:25:00Z","v":4741,"vw":41.481755},{"c":41.45,"h":41.51,"l":41.45,"n":158,"o":41.51,"t":"2026-10-21T16:30:00Z","v":6537,"vw":41.472478},{"c":41.69,"h":41.73,"l":41.44,"n":345,"o":41.445,"t":"2026-10-21T16:35:00Z","v":18100,"vw":41.521337},{"c":41.605,"h":41.74,"l":41.59,"n":252,"o":41.69,"t":"2026-10-21T16:40:00Z","v":7739,"vw":41.643444},{"c":41.585,"h":41.63,"l":41.555,"n":136,"o":41.63,"t":"2026-10-21T16:45:00Z","v":5352,"vw":41.578267},{"c":41.53,"h":41.565,"l":41.495,"n":161,"o":41.55,"t":"2026-10-21T16:50:00Z","v":7432,"vw":41.531466},{"c":41.535,"h":41.55,"l":41.5,"n":63,"o":41.55,"t":"2026-10-21T16:55:00Z","v":1617,"vw":41.540625},{"c":41.55,"h":41.555,"l":41.49,"n":167,"o":41.495,"t":"2026-10-21T17:00:00Z","v":7335,"vw":41.520493},{"c":41.61,"h":41.61,"l":41.53,"n":128,"o":41.54,"t":"2026-10-21T17:05:00Z","v":4580,"vw":41.560379},{"c":41.59,"h":41.61,"l":41.58,"n":122,"o":41.595,"t":"2026-10-21T17:10:00Z","v":3592,"vw":41.589336},{"c":41.585,"h":41.585,"l":41.56,"n":49,"o":41.56,"t":"2026-10-21T17:15:00Z","v":1412,"vw":41.571378},{"c":41.54,"h":41.57,"l":41.52,"n":131,"o":41.56,"t":"2026-10-21T17:20:00Z","v":4067,"vw":41.55655},{"c":41.585,"h":41.585,"l":41.55,"n":109,"o":41.55,"t":"2026-10-21T17:25:00Z","v":4261,"vw":41.571972},{"c":41.53,"h":41.585,"l":41.525,"n":216,"o":41.58,"t":"2026-10-21T17:30:00Z","v":7886,"vw":41.563507},{"c":41.55,"h":41.55,"l":41.505,"n":119,"o":41.54,"t":"2026-10-21T17:35:00Z","v":4477,"vw":41.527479},{"c":41.6,"h":41.6,"l":41.56,"n":128,"o":41.56,"t":"2026-10-21T17:40:00Z","v":3684,"vw":41.571499},{"c":41.6,"h":41.63,"l":41.6,"n":147,"o":41.63,"t":"2026-10-21T17:45:00Z","v":7934,"vw":41.611315},{"c":41.57,"h":41.59,"l":41.57,"n":81,"o":41.59,"t":"2026-10-21T17:50:00Z","v":1914,"vw":41.582366},{"c":41.58,"h":41.6,"l":41.57,"n":195,"o":41.58,"t":"2026-10-21T17:55:00Z","v":6633,"vw":41.583594},{"c":41.58,"h":41.605,"l":41.55,"n":288,"o":41.57,"t":"2026-10-21T18:00:00Z","v":15008,"vw":41.589943},{"c":41.58,"h":41.62,"l":41.56,"n":299,"o":41.585,"t":"2026-10-21T18:05:00Z","v":22093,"vw":41.587846},{"c":41.57,"h":41.64,"l":41.57,"n":265,"o":41.58,"t":"2026-10-21T18:10:00Z","v":8759,"vw":41.60176},{"c":41.55,"h":41.57,"l":41.55,"n":142,"o":41.57,"t":"2026-10-21T18:15:00Z","v":4759,"vw":41.559319},{"c":41.54,"h":41.56,"l":41.54,"n":162,"o":41.555,"t":"2026-10-21T18:20:00Z","v":4792,"vw":41.550763},{"c":41.54,"h":41.545,"l":41.52,"n":96,"o":41.52,"t":"2026-10-21T18:25:00Z","v":3559,"vw":41.534712},{"c":41.535,"h":41.54,"l":41.48,"n":168,"o":41.52,"t":"2026-10-21T18:30:00Z","v":7154,"vw":41.513689},{"c":41.535,"h":41.54,"l":41.51,"n":140,"o":41.53,"t":"2026-10-21T18:35:00Z","v":3723,"vw":41.522813},{"c":41.48,"h":41.55,"l":41.48,"n":221,"o":41.53,"t":"2026-10-21T18:40:00Z","v":5956,"vw":41.516237},{"c":41.44,"h":41.51,"l":41.415,"n":373,"o":41.49,"t":"2026-10-21T18:45:00Z","v":15605,"vw":41.464858},{"c":41.39,"h":41.445,"l":41.39,"n":211,"o":41.445,"t":"2026-10-21T18:50:00Z","v":7583,"vw":41.40125},{"c":41.28,"h":41.39,"l":41.27,"n":345,"o":41.39,"t":"2026-10-21T18:55:00Z","v":11542,"vw":41.309612},{"c":41.225,"h":41.29,"l":41.1,"n":419,"o":41.29,"t":"2026-10-21T19:00:00Z","v":15676,"vw":41.190085},{"c":41.13,"h":41.24,"l":41.1,"n":241,"o":41.2,"t":"2026-10-21T19:05:00Z","v":7700,"vw":41.169464},{"c":41.13,"h":41.17,"l":41.065,"n":296,"o":41.09,"t":"2026-10-21T19:10:00Z","v":13679,"vw":41.117878},{"c":41.23,"h":41.24,"l":41.13,"n":286,"o":41.13,"t":"2026-10-21T19:15:00Z","v":14095,"vw":41.19312},{"c":41.33,"h":41.33,"l":41.23,"n":409,"o":41.23,"t":"2026-10-21T19:20:00Z","v":20334,"vw":41.303225},{"c":41.405,"h":41.43,"l":41.335,"n":278,"o":41.34,"t":"2026-10-21T19:25:00Z","v":10772,"vw":41.386092},{"c":41.37,"h":41.43,"l":41.37,"n":348,"o":41.39,"t":"2026-10-21T19:30:00Z","v":12103,"vw":41.399101},{"c":41.34,"h":41.38,"l":41.34,"n":353,"o":41.36,"t":"2026-10-21T19:35:00Z","v":15435,"vw":41.364362},{"c":41.415,"h":41.415,"l":41.35,"n":490,"o":41.355,"t":"2026-10-21T19:40:00Z","v":23536,"vw":41.372148},{"c":41.45,"h":41.46,"l":41.3,"n":1060,"o":41.415,"t":"2026-10-21T19:45:00Z","v":74702,"vw":41.402969},{"c":41.515,"h":41.555,"l":41.41,"n":605,"o":41.43,"t":"2026-10-21T19:50:00Z","v":33797,"vw":41.494411},{"c":41.42,"h":41.51,"l":41.335,"n":2413,"o":41.51,"t":"2026-10-21T19:55:00Z","v":181324,"vw":41.396032},{"c":41.43,"h":41.43,"l":41.43,"n":39,"o":41.43,"t":"2026-10-21T20:00:00Z","v":322815,"vw":41.43},{"c":41.295,"h":41.59,"l":41.1,"n":66,"o":41.15,"t":"2026-10-22T13:30:00Z","v":16955,"vw":41.201469},{"c":40.91,"h":41.23,"l":40.89,"n":118,"o":41.03,"t":"2026-10-22T13:35:00Z","v":9299,"vw":41.048421},{"c":40.63,"h":41.005,"l":40.63,"n":95,"o":41,"t":"2026-10-22T13:40:00Z","v":4864,"vw":40.816449},{"c":41.13,"h":41.13,"l":40.405,"n":178,"o":40.63,"t":"2026-10-22T13:45:00Z","v":11172,"vw":40.831977},{"c":41.13,"h":41.35,"l":41.08,"n":97,"o":41.13,"t":"2026-10-22T13:50:00Z","v":6674,"vw":41.215007},{"c":41.38,"h":41.47,"l":41.13,"n":175,"o":41.14,"t":"2026-10-22T13:55:00Z","v":10351,"vw":41.380644},{"c":41.7,"h":41.74,"l":41.38,"n":288,"o":41.39,"t":"2026-10-22T14:00:00Z","v":10823,"vw":41.574385},{"c":41.65,"h":41.8,"l":41.605,"n":396,"o":41.7,"t":"2026-10-22T14:05:00Z","v":25401,"vw":41.704067},{"c":41.86,"h":41.87,"l":41.6282,"n":244,"o":41.6282,"t":"2026-10-22T14:10:00Z","v":12436,"vw":41.803942},{"c":41.905,"h":42.015,"l":41.845,"n":238,"o":41.845,"t":"2026-10-22T14:15:00Z","v":11854,"vw":41.950558},{"c":41.77,"h":41.91,"l":41.77,"n":261,"o":41.85,"t":"2026-10-22T14:20:00Z","v":15506,"vw":41.855934},{"c":41.615,"h":41.8,"l":41.615,"n":226,"o":41.765,"t":"2026-10-22T14:25:00Z","v":22448,"vw":41.747524},{"c":41.525,"h":41.69,"l":41.525,"n":292,"o":41.62,"t":"2026-10-22T14:30:00Z","v":9920,"vw":41.595695},{"c":41.64,"h":41.64,"l":41.4201,"n":238,"o":41.555,"t":"2026-10-22T14:35:00Z","v":9590,"vw":41.55154},{"c":41.8225,"h":41.83,"l":41.67,"n":241,"o":41.67,"t":"2026-10-22T14:40:00Z","v":8873,"vw":41.751919},{"c":41.68,"h":41.91,"l":41.68,"n":324,"o":41.795,"t":"2026-10-22T14:45:00Z","v":10328,"vw":41.818516},{"c":41.9,"h":41.91,"l":41.675,"n":346,"o":41.675,"t":"2026-10-22T14:50:00Z","v":10480,"vw":41.813227},{"c":42.02,"h":42.05,"l":41.945,"n":332,"o":41.95,"t":"2026-10-22T14:55:00Z","v":11972,"vw":41.995609},{"c":41.87,"h":42.08,"l":41.87,"n":396,"o":42.02,"t":"2026-10-22T15:00:00Z","v":25736,"vw":42.033883},{"c":41.855,"h":41.98,"l":41.855,"n":255,"o":41.93,"t":"2026-10-22T15:05:00Z","v":8758,"vw":41.927423},{"c":41.88,"h":41.97,"l":41.875,"n":259,"o":41.9,"t":"2026-10-22T15:10:00Z","v":8187,"vw":41.927466},{"c":42.11,"h":42.11,"l":41.87,"n":302,"o":41.88,"t":"2026-10-22T15:15:00Z","v":8465,"vw":41.982196},{"c":42.18,"h":42.21,"l":42.1,"n":262,"o":42.11,"t":"2026-10-22T15:20:00Z","v":9788,"vw":42.166358},{"c":42.02,"h":42.155,"l":42,"n":185,"o":42.15,"t":"2026-10-22T15:25:00Z","v":5983,"vw":42.067403},{"c":42.09,"h":42.105,"l":42.03,"n":188,"o":42.03,"t":"2026-10-22T15:30:00Z","v":6269,"vw":42.070797},{"c":42.1075,"h":42.225,"l":42.08,"n":294,"o":42.095,"t":"2026-10-22T15:35:00Z","v":17260,"vw":42.113236},{"c":42.075,"h":42.1,"l":42.04,"n":246,"o":42.075,"t":"2026-10-22T15:40:00Z","v":9025,"vw":42.071956},{"c":42.11,"h":42.19,"l":42.07,"n":271,"o":42.07,"t":"2026-10-22T15:45:00Z","v":8984,"vw":42.14381},{"c":42.2,"h":42.21,"l":42.1,"n":242,"o":42.11,"t":"2026-10-22T15:50:00Z","v":7216,"vw":42.161631},{"c":42.215,"h":42.305,"l":42.2,"n":311,"o":42.2,"t":"2026-10-22T15:55:00Z","v":11719,"vw":42.266314},{"c":42.1925,"h":42.23,"l":42.155,"n":252,"o":42.215,"t":"2026-10-22T16:00:00Z","v":6330,"vw":42.194274},{"c":42.295,"h":42.3,"l":42.15,"n":282,"o":42.2,"t":"2026-10-22T16:05:00Z","v":11446,"vw":42.215157},{"c":42.27,"h":42.29,"l":42.23,"n":191,"o":42.29,"t":"2026-10-22T16:10:00Z","v":5137,"vw":42.267383},{"c":42.28,"h":42.3,"l":42.25,"n":220,"o":42.275,"t":"2026-10-22T16:15:00Z","v":5674,"vw":42.270309},{"c":42.26,"h":42.305,"l":42.22,"n":248,"o":42.29,"t":"2026-10-22T16:20:00Z","v":10918,"vw":42.271088},{"c":42.295,"h":42.31,"l":42.25,"n":237,"o":42.29,"t":"2026-10-22T16:25:00Z","v":6815,"vw":42.281482},{"c":42.35,"h":42.35,"l":42.27,"n":296,"o":42.28,"t":"2026-10-22T16:30:00Z","v":11039,"vw":42.31364},{"c":42.3,"h":42.35,"l":42.27,"n":331,"o":42.315,"t":"2026-10-22T16:35:00Z","v":21992,"vw":42.312444},{"c":42.31,"h":42.42,"l":42.3,"n":487,"o":42.33,"t":"2026-10-22T16:40:00Z","v":28557,"vw":42.354879},{"c":42.4,"h":42.42,"l":42.295,"n":300,"o":42.34,"t":"2026-10-22T16:45:00Z","v":14453,"vw":42.331653},{"c":42.4,"h":42.43,"l":42.34,"n":317,"o":42.42,"t":"2026-10-22T16:50:00Z","v":10107,"vw":42.393166},{"c":42.52,"h":42.52,"l":42.4,"n":312,"o":42.44,"t":"2026-10-22T16:55:00Z","v":7649,"vw":42.443693},{"c":42.35,"h":42.555,"l":42.305,"n":314,"o":42.54,"t":"2026-10-22T17:00:00Z","v":14814,"vw":42.427374},{"c":42.37,"h":42.37,"l":42.305,"n":244,"o":42.33,"t":"2026-10-22T17:05:00Z","v":9047,"vw":42.341719},{"c":42.335,"h":42.39,"l":42.33,"n":229,"o":42.38,"t":"2026-10-22T17:10:00Z","v":5643,"vw":42.367802},{"c":42.17,"h":42.35,"l":42.09,"n":546,"o":42.35,"t":"2026-10-22T17:15:00Z","v":34641,"vw":42.278081},{"c":42.09,"h":42.19,"l":42.065,"n":360,"o":42.18,"t":"2026-10-22T17:20:00Z","v":14264,"vw":42.125875},{"c":42.115,"h":42.12,"l":42.06,"n":295,"o":42.06,"t":"2026-10-22T17:25:00Z","v":9421,"vw":42.097768},{"c":42.175,"h":42.175,"l":42.09,"n":274,"o":42.11,"t":"2026-10-22T17:30:00Z","v":9120,"vw":42.136694},{"c":42.12,"h":42.16,"l":42.12,"n":240,"o":42.15,"t":"2026-10-22T17:35:00Z","v":7967,"vw":42.133468},{"c":42.11,"h":42.1499,"l":42.09,"n":297,"o":42.125,"t":"2026-10-22T17:40:00Z","v":14839,"vw":42.112571},{"c":42.07,"h":42.18,"l":42.07,"n":272,"o":42.11,"t":"2026-10-22T17:45:00Z","v":13368,"vw":42.130438},{"c":42,"h":42.09,"l":41.97,"n":387,"o":42.05,"t":"2026-10-22T17:50:00Z","v":15758,"vw":42.043277},{"c":42.04,"h":42.05,"l":41.995,"n":272,"o":41.995,"t":"2026-10-22T17:55:00Z","v":8853,"vw":42.020004},{"c":41.865,"h":42.04,"l":41.865,"n":236,"o":42.02,"t":"2026-10-22T18:00:00Z","v":6619,"vw":41.946021},{"c":41.945,"h":41.965,"l":41.84,"n":401,"o":41.86,"t":"2026-10-22T18:05:00Z","v":19980,"vw":41.911516},{"c":41.98,"h":41.98,"l":41.85,"n":728,"o":41.885,"t":"2026-10-22T18:10:00Z","v":47990,"vw":41.875735},{"c":41.955,"h":41.975,"l":41.9,"n":309,"o":41.965,"t":"2026-10-22T18:15:00Z","v":13240,"vw":41.943759},{"c":42.025,"h":42.06,"l":41.955,"n":479,"o":41.955,"t":"2026-10-22T18:20:00Z","v":18489,"vw":42.024397},{"c":41.97,"h":42.04,"l":41.94,"n":899,"o":42.025,"t":"2026-10-22T18:25:00Z","v":55435,"vw":41.99627},{"c":42.05,"h":42.05,"l":41.92,"n":405,"o":41.97,"t":"2026-10-22T18:30:00Z","v":13993,"vw":41.999928},{"c":42.13,"h":42.13,"l":42.02,"n":290,"o":42.02,"t":"2026-10-22T18:35:00Z","v":8093,"vw":42.062916},{"c":42.13,"h":42.17,"l":42.0962,"n":314,"o":42.13,"t":"2026-10-22T18:40:00Z","v":12495,"vw":42.134116},{"c":42.045,"h":42.14,"l":42.045,"n":457,"o":42.13,"t":"2026-10-22T18:45:00Z","v":31322,"vw":42.106655},{"c":42.14,"h":42.14,"l":42.025,"n":482,"o":42.025,"t":"2026-10-22T18:50:00Z","v":30919,"vw":42.048726},{"c":42.085,"h":42.155,"l":42.08,"n":423,"o":42.14,"t":"2026-10-22T18:55:00Z","v":25195,"vw":42.117514},{"c":42.14,"h":42.14,"l":42.06,"n":576,"o":42.1,"t":"2026-10-22T19:00:00Z","v":29088,"vw":42.106056},{"c":42.28,"h":42.3,"l":42.145,"n":366,"o":42.145,"t":"2026-10-22T19:05:00Z","v":14457,"vw":42.218762},{"c":42.23,"h":42.29,"l":42.22,"n":321,"o":42.29,"t":"2026-10-22T19:10:00Z","v":10952,"vw":42.250623},{"c":42.215,"h":42.23,"l":42.18,"n":327,"o":42.22,"t":"2026-10-22T19:15:00Z","v":12091,"vw":42.208009},{"c":42.17,"h":42.26,"l":42.17,"n":432,"o":42.215,"t":"2026-10-22T19:20:00Z","v":20175,"vw":42.213202},{"c":42.1875,"h":42.22,"l":42.13,"n":565,"o":42.145,"t":"2026-10-22T19:25:00Z","v":23021,"vw":42.191778},{"c":42.135,"h":42.19,"l":42.08,"n":583,"o":42.19,"t":"2026-10-22T19:30:00Z","v":28852,"vw":42.114872},{"c":42.15,"h":42.16,"l":42.08,"n":469,"o":42.12,"t":"2026-10-22T19:35:00Z","v":17708,"vw":42.127955},{"c":42.165,"h":42.19,"l":42.1,"n":623,"o":42.145,"t":"2026-10-22T19:40:00Z","v":31699,"vw":42.149812},{"c":42.14,"h":42.18,"l":42.05,"n":849,"o":42.16,"t":"2026-10-22T19:45:00Z","v":51036,"vw":42.117874},{"c":42.225,"h":42.265,"l":42.14,"n":1324,"o":42.14,"t":"2026-10-22T19:50:00Z","v":84890,"vw":42.20968},{"c":42.33,"h":42.33,"l":42.16,"n":4217,"o":42.225,"t":"2026-10-22T19:55:00Z","v":364547,"vw":42.236615},{"c":42.33,"h":42.33,"l":42.33,"n":56,"o":42.33,"t":"2026-10-22T20:00:00Z","v":563756,"vw":42.33},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-10-22T20:30:00Z","v":142,"vw":42.33},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-10-22T20:35:00Z","v":558,"vw":42.33},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-22T21:10:00Z","v":200,"vw":42}],"history":[{"c":46.09,"h":46.81,"l":45.81,"n":16501,"o":46.53,"t":"2024-10-21T04:00:00Z","v":1216593,"vw":46.15363},{"c":45.5,"h":46.03,"l":45.33,"n":19177,"o":45.74,"t":"2024-10-22T04:00:00Z","v":1190085,"vw":45.625502},{"c":45.23,"h":45.435,"l":44.59,"n":16508,"o":45.16,"t":"2024-10-23T04:00:00Z","v":1091628,"vw":45.13475},{"c":45.6,"h":45.795,"l":45.08,"n":13007,"o":45.45,"t":"2024-10-24T04:00:00Z","v":865951,"vw":45.569597},{"c":45.2,"h":46.42,"l":45.18,"n":18040,"o":46.14,"t":"2024-10-25T04:00:00Z","v":1157701,"vw":45.485405},{"c":45.24,"h":45.98,"l":45.01,"n":15564,"o":45.63,"t":"2024-10-28T04:00:00Z","v":1142164,"vw":45.353329},{"c":45.07,"h":45.375,"l":43.95,"n":16956,"o":44.76,"t":"2024-10-29T04:00:00Z","v":1257746,"vw":45.031388},{"c":45.42,"h":45.92,"l":44.72,"n":19736,"o":44.89,"t":"2024-10-30T04:00:00Z","v":1536240,"vw":45.57543},{"c":44.28,"h":45.67,"l":44.225,"n":19692,"o":45.43,"t":"2024-10-31T04:00:00Z","v":1401247,"vw":44.444761},{"c":43.25,"h":44.73,"l":43.19,"n":30110,"o":44.42,"t":"2024-11-01T04:00:00Z","v":2413200,"vw":43.578091},{"c":43.58,"h":44.23,"l":43.35,"n":27937,"o":43.35,"t":"2024-11-04T05:00:00Z","v":2038298,"vw":43.645426},{"c":44.75,"h":44.79,"l":43.465,"n":20445,"o":43.53,"t":"2024-11-05T05:00:00Z","v":1497920,"vw":44.475789},{"c":47.12,"h":48.06,"l":46.36,"n":39911,"o":46.92,"t":"2024-11-06T05:00:00Z","v":3010337,"vw":47.114366},{"c":45.98,"h":47.41,"l":45.89,"n":28880,"o":47.41,"t":"2024-11-07T05:00:00Z","v":1753989,"vw":46.242028},{"c":43.58,"h":45.79,"l":42.91,"n":45819,"o":45.79,"t":"2024-11-08T05:00:00Z","v":4575403,"vw":44.037451},{"c":42.73,"h":44.17,"l":42.48,"n":45277,"o":44,"t":"2024-11-11T05:00:00Z","v":4071210,"vw":42.822558},{"c":42.26,"h":43.39,"l":42.18,"n":26090,"o":42.6,"t":"2024-11-12T05:00:00Z","v":2611299,"vw":42.399476},{"c":42.38,"h":43.07,"l":41.7501,"n":36298,"o":42.44,"t":"2024-11-13T05:00:00Z","v":3618304,"vw":42.157208},{"c":41.91,"h":43.31,"l":41.64,"n":29849,"o":42.62,"t":"2024-11-14T05:00:00Z","v":2826028,"vw":42.200616},{"c":42.51,"h":42.97,"l":41.8975,"n":36850,"o":42.22,"t":"2024-11-15T05:00:00Z","v":3110768,"vw":42.436631},{"c":44.02,"h":44.096,"l":41.97,"n":34137,"o":42.45,"t":"2024-11-18T05:00:00Z","v":2708208,"vw":43.783975},{"c":44.92,"h":45.24,"l":43.2,"n":27693,"o":43.29,"t":"2024-11-19T05:00:00Z","v":2531726,"vw":44.813111},{"c":44.75,"h":45.64,"l":44.64,"n":26966,"o":44.99,"t":"2024-11-20T05:00:00Z","v":2052301,"vw":44.893032},{"c":44.57,"h":45.44,"l":43.79,"n":35060,"o":44.92,"t":"2024-11-21T05:00:00Z","v":2672588,"vw":44.595725},{"c":45.27,"h":45.73,"l":44.705,"n":27746,"o":44.97,"t":"2024-11-22T05:00:00Z","v":2591257,"vw":45.371789},{"c":47.54,"h":48.36,"l":45.91,"n":37099,"o":46,"t":"2024-11-25T05:00:00Z","v":4086214,"vw":47.62097},{"c":47.1,"h":47.31,"l":46.41,"n":31062,"o":47.03,"t":"2024-11-26T05:00:00Z","v":2190406,"vw":47.061054},{"c":47.11,"h":48.07,"l":46.92,"n":26780,"o":47.37,"t":"2024-11-27T05:00:00Z","v":1889488,"vw":47.177668},{"c":48.55,"h":48.65,"l":47.31,"n":20647,"o":47.61,"t":"2024-11-29T05:00:00Z","v":1956664,"vw":48.404108},{"c":48.29,"h":48.735,"l":47.95,"n":45904,"o":48.47,"t":"2024-12-02T05:00:00Z","v":4514549,"vw":48.405102},{"c":55.78,"h":57.23,"l":53.17,"n":89378,"o":53.99,"t":"2024-12-03T05:00:00Z","v":9744901,"vw":55.513094},{"c":55.25,"h":55.59,"l":54.08,"n":43937,"o":55.19,"t":"2024-12-04T05:00:00Z","v":3819141,"vw":54.835905},{"c":54.62,"h":55.26,"l":53.635,"n":34688,"o":55.18,"t":"2024-12-05T05:00:00Z","v":2973190,"vw":54.678526},{"c":53.86,"h":55.46,"l":53.65,"n":25751,"o":55.3,"t":"2024-12-06T05:00:00Z","v":2119925,"vw":53.959731},{"c":53.83,"h":54.59,"l":52.83,"n":23812,"o":53.98,"t":"2024-12-09T05:00:00Z","v":1852624,"vw":53.6826},{"c":52.52,"h":53.61,"l":52,"n":29154,"o":53.46,"t":"2024-12-10T05:00:00Z","v":2018991,"vw":52.662763},{"c":53.33,"h":54.46,"l":53.015,"n":27453,"o":53.63,"t":"2024-12-11T05:00:00Z","v":1768208,"vw":53.433924},{"c":52.4,"h":53.68,"l":52.3,"n":25358,"o":53.22,"t":"2024-12-12T05:00:00Z","v":1748530,"vw":52.715318},{"c":52.21,"h":55.77,"l":51.52,"n":20688,"o":52.59,"t":"2024-12-13T05:00:00Z","v":2222015,"vw":52.441165},{"c":52.91,"h":52.95,"l":51.65,"n":26870,"o":52.03,"t":"2024-12-16T05:00:00Z","v":1639910,"vw":52.647918},{"c":51.99,"h":53.07,"l":51.75,"n":25288,"o":52.58,"t":"2024-12-17T05:00:00Z","v":1866998,"vw":52.094957},{"c":50.23,"h":52.44,"l":50.175,"n":27896,"o":52.25,"t":"2024-12-18T05:00:00Z","v":2114872,"vw":51.085706},{"c":50.13,"h":51.485,"l":49.95,"n":33032,"o":50.83,"t":"2024-12-19T05:00:00Z","v":3212441,"vw":50.285189},{"c":50.54,"h":50.97,"l":49.02,"n":39397,"o":49.79,"t":"2024-12-20T05:00:00Z","v":10222178,"vw":50.509167},{"c":51.12,"h":51.25,"l":49.615,"n":25032,"o":50.3,"t":"2024-12-23T05:00:00Z","v":1846607,"vw":50.791148},{"c":51.47,"h":51.75,"l":51.18,"n":9790,"o":51.2,"t":"2024-12-24T05:00:00Z","v":690712,"vw":51.448158},{"c":51.6,"h":51.73,"l":51.03,"n":14430,"o":51.26,"t":"2024-12-26T05:00:00Z","v":872098,"vw":51.548069},{"c":51.03,"h":51.515,"l":50.6,"n":19711,"o":51.16,"t":"2024-12-27T05:00:00Z","v":1223620,"vw":51.05097},{"c":50.77,"h":51.255,"l":49.91,"n":19252,"o":50.57,"t":"2024-12-30T05:00:00Z","v":1397791,"vw":50.89409},{"c":50.91,"h":51.27,"l":50.62,"n":16931,"o":51.09,"t":"2024-12-31T05:00:00Z","v":1211556,"vw":50.908783},{"c":51.33,"h":52.77,"l":50.92,"n":24432,"o":51.4,"t":"2025-01-02T05:00:00Z","v":2167723,"vw":51.389839},{"c":52.09,"h":52.14,"l":50.97,"n":20280,"o":51.48,"t":"2025-01-03T05:00:00Z","v":1216570,"vw":51.867157},{"c":51.34,"h":52.505,"l":51.3,"n":20490,"o":52.5,"t":"2025-01-06T05:00:00Z","v":1356870,"vw":51.568967},{"c":50.86,"h":51.62,"l":49.6,"n":23711,"o":51.45,"t":"2025-01-07T05:00:00Z","v":1652777,"vw":50.695846},{"c":51.18,"h":51.29,"l":50.13,"n":17735,"o":50.39,"t":"2025-01-08T05:00:00Z","v":1185765,"vw":50.920752},{"c":50.56,"h":51.64,"l":50.13,"n":25653,"o":50.88,"t":"2025-01-10T05:00:00Z","v":1521483,"vw":50.56104},{"c":51.75,"h":51.84,"l":50,"n":23694,"o":50.1,"t":"2025-01-13T05:00:00Z","v":1629757,"vw":51.270916},{"c":53.95,"h":54.38,"l":52.22,"n":31031,"o":52.71,"t":"2025-01-14T05:00:00Z","v":2098796,"vw":53.753974},{"c":54.15,"h":55.93,"l":53.82,"n":23867,"o":55.52,"t":"2025-01-15T05:00:00Z","v":1583644,"vw":54.351371},{"c":54.88,"h":55.27,"l":54.14,"n":25137,"o":54.36,"t":"2025-01-16T05:00:00Z","v":1738795,"vw":54.857338},{"c":55.22,"h":55.67,"l":55.01,"n":17943,"o":55.28,"t":"2025-01-17T05:00:00Z","v":1723155,"vw":55.249662},{"c":56.8,"h":56.94,"l":55.99,"n":22806,"o":56.05,"t":"2025-01-21T05:00:00Z","v":1750021,"vw":56.62664},{"c":57.26,"h":57.5,"l":56.47,"n":17898,"o":57.09,"t":"2025-01-22T05:00:00Z","v":1256290,"vw":57.133725},{"c":56.86,"h":57.5,"l":56.5675,"n":17610,"o":57.19,"t":"2025-01-23T05:00:00Z","v":1252894,"vw":56.931631},{"c":56.44,"h":57.37,"l":56.28,"n":19946,"o":57.19,"t":"2025-01-24T05:00:00Z","v":1796428,"vw":56.561252},{"c":56.05,"h":56.4,"l":55.05,"n":30409,"o":55.7,"t":"2025-01-27T05:00:00Z","v":2063291,"vw":55.93276},{"c":56.73,"h":56.77,"l":55.7,"n":19939,"o":56.23,"t":"2025-01-28T05:00:00Z","v":1385241,"vw":56.533083},{"c":56.51,"h":56.92,"l":55.93,"n":16468,"o":56.65,"t":"2025-01-29T05:00:00Z","v":1179183,"vw":56.473959},{"c":57.03,"h":58.215,"l":56.845,"n":22044,"o":57.09,"t":"2025-01-30T05:00:00Z","v":1567351,"vw":57.416411},{"c":56.44,"h":57.19,"l":56.27,"n":17487,"o":56.98,"t":"2025-01-31T05:00:00Z","v":1219841,"vw":56.659406},{"c":55.8,"h":56.255,"l":54.68,"n":22744,"o":55,"t":"2025-02-03T05:00:00Z","v":1617913,"vw":55.79712},{"c":54.64,"h":55.93,"l":53.62,"n":32478,"o":55.93,"t":"2025-02-04T05:00:00Z","v":2820538,"vw":54.672174},{"c":54.48,"h":55.18,"l":53.82,"n":20527,"o":54.82,"t":"2025-02-05T05:00:00Z","v":1702458,"vw":54.599743},{"c":55.36,"h":55.76,"l":54.48,"n":17875,"o":54.77,"t":"2025-02-06T05:00:00Z","v":1076980,"vw":55.351995},{"c":54.6,"h":55.65,"l":54.45,"n":17438,"o":55.41,"t":"2025-02-07T05:00:00Z","v":1082453,"vw":54.806113},{"c":54.7,"h":55,"l":54.07,"n":19994,"o":55,"t":"2025-02-10T05:00:00Z","v":1291491,"vw":54.584882},{"c":54.84,"h":55.32,"l":54.26,"n":15588,"o":54.28,"t":"2025-02-11T05:00:00Z","v":771613,"vw":54.815598},{"c":54.03,"h":54.8281,"l":53.5,"n":18961,"o":53.75,"t":"2025-02-12T05:00:00Z","v":1378590,"vw":54.169824},{"c":54.04,"h":55.15,"l":53.76,"n":13348,"o":54.22,"t":"2025-02-13T05:00:00Z","v":866631,"vw":54.105862},{"c":54.31,"h":55.22,"l":53.98,"n":12810,"o":54.38,"t":"2025-02-14T05:00:00Z","v":1016255,"vw":54.352364},{"c":54.59,"h":54.92,"l":54,"n":13555,"o":54.55,"t":"2025-02-18T05:00:00Z","v":811278,"vw":54.481273},{"c":53.55,"h":54.12,"l":53.4947,"n":17028,"o":54,"t":"2025-02-19T05:00:00Z","v":1141762,"vw":53.746557},{"c":52.42,"h":53.51,"l":51.92,"n":20383,"o":53.51,"t":"2025-02-20T05:00:00Z","v":1661205,"vw":52.346003},{"c":50.97,"h":52.9,"l":50.96,"n":27895,"o":52.9,"t":"2025-02-21T05:00:00Z","v":2057465,"vw":51.240349},{"c":49.82,"h":51.23,"l":49.54,"n":28393,"o":50.8,"t":"2025-02-24T05:00:00Z","v":2414405,"vw":50.086506},{"c":49.66,"h":50.2,"l":48.97,"n":24539,"o":49.61,"t":"2025-02-25T05:00:00Z","v":1395344,"vw":49.556608},{"c":50.76,"h":51.16,"l":49.86,"n":22610,"o":50.07,"t":"2025-02-26T05:00:00Z","v":2207179,"vw":50.885679},{"c":51.04,"h":51.405,"l":50.2,"n":23261,"o":50.7,"t":"2025-02-27T05:00:00Z","v":1990913,"vw":50.973956},{"c":51.01,"h":51.39,"l":49.93,"n":20187,"o":51.24,"t":"2025-02-28T05:00:00Z","v":1537051,"vw":50.798296},{"c":49.28,"h":52.21,"l":49,"n":24744,"o":51.26,"t":"2025-03-03T05:00:00Z","v":1612779,"vw":50.162222},{"c":47.42,"h":48.58,"l":47.1425,"n":32305,"o":48.41,"t":"2025-03-04T05:00:00Z","v":2522247,"vw":47.688119},{"c":47.53,"h":48.095,"l":46.89,"n":25258,"o":47.96,"t":"2025-03-05T05:00:00Z","v":1929661,"vw":47.506326},{"c":47.7,"h":47.82,"l":46.22,"n":27453,"o":46.7,"t":"2025-03-06T05:00:00Z","v":2187235,"vw":47.21877},{"c":47.87,"h":48.41,"l":46.11,"n":27750,"o":47.41,"t":"2025-03-07T05:00:00Z","v":1952482,"vw":47.422062},{"c":46.69,"h":47.09,"l":45.12,"n":41995,"o":46.82,"t":"2025-03-10T04:00:00Z","v":3213087,"vw":46.316393},{"c":46.55,"h":47.15,"l":44.865,"n":34355,"o":45,"t":"2025-03-11T04:00:00Z","v":2606123,"vw":46.500856},{"c":47.53,"h":48.56,"l":46.92,"n":30853,"o":47.05,"t":"2025-03-12T04:00:00Z","v":2985514,"vw":47.947572},{"c":46.27,"h":47.58,"l":45.26,"n":29712,"o":47.36,"t":"2025-03-13T04:00:00Z","v":2181384,"vw":46.166895},{"c":47.68,"h":47.69,"l":46.55,"n":20689,"o":47.24,"t":"2025-03-14T04:00:00Z","v":1312077,"vw":47.254284},{"c":47.85,"h":48.347,"l":47.18,"n":22708,"o":47.18,"t":"2025-03-17T04:00:00Z","v":2107202,"vw":47.909927},{"c":47.84,"h":48.03,"l":47.21,"n":19675,"o":47.54,"t":"2025-03-18T04:00:00Z","v":1170760,"vw":47.714561},{"c":49.05,"h":49.105,"l":47.595,"n":23064,"o":47.78,"t":"2025-03-19T04:00:00Z","v":1555649,"vw":48.799213},{"c":48.51,"h":49.19,"l":48.0101,"n":17748,"o":48.04,"t":"2025-03-20T04:00:00Z","v":1354486,"vw":48.628623},{"c":48.27,"h":48.41,"l":47.51,"n":25413,"o":48.13,"t":"2025-03-21T04:00:00Z","v":4969837,"vw":48.219355},{"c":49.64,"h":50.26,"l":48.86,"n":42240,"o":49.11,"t":"2025-03-24T04:00:00Z","v":3804745,"vw":49.607584},{"c":49.52,"h":51.725,"l":48.5,"n":42989,"o":49.255,"t":"2025-03-25T04:00:00Z","v":4144459,"vw":49.784038},{"c":49.5,"h":51.1,"l":49.11,"n":31968,"o":49.48,"t":"2025-03-26T04:00:00Z","v":2339705,"vw":49.93525},{"c":49.93,"h":50.27,"l":48.49,"n":26568,"o":49.36,"t":"2025-03-27T04:00:00Z","v":3674403,"vw":49.801372},{"c":48.5,"h":49.97,"l":47.91,"n":23251,"o":49.56,"t":"2025-03-28T04:00:00Z","v":2285425,"vw":48.424442},{"c":48.31,"h":48.56,"l":46.88,"n":35563,"o":47.69,"t":"2025-03-31T04:00:00Z","v":3251160,"vw":47.901248},{"c":49.38,"h":49.4,"l":47.46,"n":33658,"o":48.7,"t":"2025-04-01T04:00:00Z","v":3213500,"vw":48.8402},{"c":50.96,"h":51.35,"l":48.57,"n":29981,"o":48.68,"t":"2025-04-02T04:00:00Z","v":2337976,"vw":50.597397},{"c":47.19,"h":48.76,"l":46.23,"n":41734,"o":48.09,"t":"2025-04-03T04:00:00Z","v":3254419,"vw":47.24576},{"c":46.14,"h":46.485,"l":43.2,"n":46193,"o":44.78,"t":"2025-04-04T04:00:00Z","v":3588766,"vw":45.119842},{"c":45.4,"h":47.07,"l":43.175,"n":36473,"o":44.53,"t":"2025-04-07T04:00:00Z","v":2923524,"vw":45.16676},{"c":44.53,"h":47.44,"l":43.96,"n":31562,"o":46.87,"t":"2025-04-08T04:00:00Z","v":2208043,"vw":45.548141},{"c":49.07,"h":49.65,"l":43.5,"n":42900,"o":43.79,"t":"2025-04-09T04:00:00Z","v":3523333,"vw":46.947741},{"c":48.18,"h":48.82,"l":46.62,"n":29366,"o":48.25,"t":"2025-04-10T04:00:00Z","v":1809090,"vw":47.959833},{"c":48.75,"h":49.225,"l":47.54,"n":34132,"o":48.03,"t":"2025-04-11T04:00:00Z","v":2337593,"vw":48.672672},{"c":49.33,"h":49.75,"l":48.71,"n":20464,"o":49.69,"t":"2025-04-14T04:00:00Z","v":1394220,"vw":49.325868},{"c":49.49,"h":50.13,"l":49.13,"n":17604,"o":49.6,"t":"2025-04-15T04:00:00Z","v":1252467,"vw":49.595556},{"c":48.64,"h":49.4,"l":47.87,"n":27208,"o":48.85,"t":"2025-04-16T04:00:00Z","v":1880122,"vw":48.686624},{"c":49.6,"h":50.085,"l":48.42,"n":27455,"o":48.74,"t":"2025-04-17T04:00:00Z","v":1992222,"vw":49.498908},{"c":48.15,"h":49.28,"l":47.29,"n":19109,"o":49.15,"t":"2025-04-21T04:00:00Z","v":1232810,"vw":47.988191},{"c":49.69,"h":49.79,"l":48.24,"n":22436,"o":48.66,"t":"2025-04-22T04:00:00Z","v":1435969,"vw":49.471174},{"c":50.43,"h":52.36,"l":50.27,"n":23486,"o":51.12,"t":"2025-04-23T04:00:00Z","v":1397460,"vw":50.857589},{"c":52.41,"h":52.44,"l":50.22,"n":23863,"o":50.87,"t":"2025-04-24T04:00:00Z","v":1431221,"vw":52.096118},{"c":52.53,"h":52.81,"l":51.97,"n":16537,"o":52.26,"t":"2025-04-25T04:00:00Z","v":1143556,"vw":52.465302},{"c":52.86,"h":53.07,"l":52.185,"n":15100,"o":52.75,"t":"2025-04-28T04:00:00Z","v":891561,"vw":52.779583},{"c":52.94,"h":53.15,"l":52.2,"n":18991,"o":53.06,"t":"2025-04-29T04:00:00Z","v":1231122,"vw":52.896194},{"c":52.68,"h":52.87,"l":51.32,"n":16733,"o":52.06,"t":"2025-04-30T04:00:00Z","v":1405978,"vw":52.42897},{"c":53.02,"h":53.7,"l":52.35,"n":18484,"o":52.85,"t":"2025-05-01T04:00:00Z","v":1162633,"vw":53.176577},{"c":53.88,"h":54.4,"l":53.51,"n":18884,"o":53.74,"t":"2025-05-02T04:00:00Z","v":1172296,"vw":53.906746},{"c":53.34,"h":54.105,"l":53.3,"n":19415,"o":53.57,"t":"2025-05-05T04:00:00Z","v":1220340,"vw":53.662787},{"c":51.64,"h":53.01,"l":51.57,"n":21432,"o":52.69,"t":"2025-05-06T04:00:00Z","v":1708993,"vw":51.910154},{"c":50.5,"h":52.13,"l":49.93,"n":25415,"o":51.83,"t":"2025-05-07T04:00:00Z","v":1908775,"vw":50.580865},{"c":51.84,"h":52.04,"l":50.22,"n":26158,"o":51.14,"t":"2025-05-08T04:00:00Z","v":1763443,"vw":51.532224},{"c":51.64,"h":52.27,"l":51.39,"n":15900,"o":52.05,"t":"2025-05-09T04:00:00Z","v":955543,"vw":51.672866},{"c":53.29,"h":54.015,"l":52.2,"n":28180,"o":53.74,"t":"2025-05-12T04:00:00Z","v":1997058,"vw":53.129513},{"c":54.12,"h":54.69,"l":53.24,"n":29483,"o":53.63,"t":"2025-05-13T04:00:00Z","v":2212099,"vw":54.226217},{"c":52.98,"h":54.54,"l":52.805,"n":25986,"o":54.03,"t":"2025-05-14T04:00:00Z","v":1554831,"vw":53.211105},{"c":52.53,"h":52.725,"l":50.94,"n":30625,"o":51.74,"t":"2025-05-15T04:00:00Z","v":2253299,"vw":52.184205},{"c":54.14,"h":54.16,"l":52.62,"n":19657,"o":52.71,"t":"2025-05-16T04:00:00Z","v":1238611,"vw":53.76752},{"c":53.29,"h":53.81,"l":53.09,"n":18631,"o":53.09,"t":"2025-05-19T04:00:00Z","v":998849,"vw":53.389395},{"c":53.53,"h":53.62,"l":52.9,"n":18801,"o":53.26,"t":"2025-05-20T04:00:00Z","v":1368590,"vw":53.335374},{"c":52.69,"h":53.17,"l":52.37,"n":22367,"o":52.95,"t":"2025-05-21T04:00:00Z","v":1742937,"vw":52.75809},{"c":53.23,"h":53.56,"l":52.6,"n":26025,"o":53.14,"t":"2025-05-22T04:00:00Z","v":2067049,"vw":53.12739},{"c":53.06,"h":53.23,"l":52.4,"n":14469,"o":52.4,"t":"2025-05-23T04:00:00Z","v":920811,"vw":53.013845},{"c":54.93,"h":54.95,"l":53.02,"n":28496,"o":53.8,"t":"2025-05-27T04:00:00Z","v":2242491,"vw":54.254888},{"c":54.68,"h":55.08,"l":54.29,"n":31490,"o":54.9,"t":"2025-05-28T04:00:00Z","v":3732896,"vw":54.808932},{"c":54.73,"h":54.9,"l":53.52,"n":35830,"o":54.9,"t":"2025-05-29T04:00:00Z","v":4015180,"vw":54.458324},{"c":54.81,"h":54.91,"l":53.895,"n":21434,"o":54.27,"t":"2025-05-30T04:00:00Z","v":2320463,"vw":54.711149},{"c":53.54,"h":54.89,"l":53.05,"n":23720,"o":54.66,"t":"2025-06-02T04:00:00Z","v":2489435,"vw":53.57545},{"c":59.09,"h":59.325,"l":55.73,"n":49158,"o":55.73,"t":"2025-06-03T04:00:00Z","v":4330412,"vw":58.35886},{"c":58.79,"h":59.33,"l":58.66,"n":31010,"o":58.75,"t":"2025-06-04T04:00:00Z","v":2361985,"vw":58.932849},{"c":59.68,"h":59.89,"l":58.48,"n":25240,"o":58.94,"t":"2025-06-05T04:00:00Z","v":1980141,"vw":59.47677},{"c":59.68,"h":60.32,"l":59.13,"n":23713,"o":60,"t":"2025-06-06T04:00:00Z","v":1787003,"vw":59.594635},{"c":59.33,"h":60.38,"l":59.1,"n":50993,"o":59.85,"t":"2025-06-09T04:00:00Z","v":4979756,"vw":59.570894},{"c":58.1,"h":58.65,"l":57,"n":62805,"o":57.31,"t":"2025-06-10T04:00:00Z","v":4738443,"vw":57.908874},{"c":57.43,"h":58.85,"l":56.9,"n":36883,"o":58.55,"t":"2025-06-11T04:00:00Z","v":2591435,"vw":57.468411},{"c":56.72,"h":57.53,"l":56.59,"n":29981,"o":57,"t":"2025-06-12T04:00:00Z","v":2297457,"vw":56.967913},{"c":56.12,"h":56.7,"l":55.78,"n":25427,"o":56.11,"t":"2025-06-13T04:00:00Z","v":1750816,"vw":56.145837},{"c":56,"h":57.105,"l":55.74,"n":30886,"o":56.98,"t":"2025-06-16T04:00:00Z","v":2361147,"vw":56.185406},{"c":55.61,"h":56.3,"l":55.15,"n":25856,"o":55.795,"t":"2025-06-17T04:00:00Z","v":1695508,"vw":55.800396},{"c":56.15,"h":56.91,"l":55.26,"n":29464,"o":55.71,"t":"2025-06-18T04:00:00Z","v":2337755,"vw":56.239206},{"c":57.06,"h":57.46,"l":56.63,"n":40133,"o":56.7,"t":"2025-06-20T04:00:00Z","v":5889456,"vw":57.055457},{"c":58.34,"h":58.48,"l":56.42,"n":23457,"o":56.66,"t":"2025-06-23T04:00:00Z","v":1439990,"vw":58.01571},{"c":59.4,"h":59.51,"l":57.98,"n":23784,"o":58.91,"t":"2025-06-24T04:00:00Z","v":1666558,"vw":59.192689},{"c":58.9,"h":59.73,"l":58.72,"n":19366,"o":59.51,"t":"2025-06-25T04:00:00Z","v":2046167,"vw":59.043218},{"c":59.3,"h":59.49,"l":58.67,"n":18796,"o":59.12,"t":"2025-06-26T04:00:00Z","v":1568301,"vw":59.205714},{"c":60.36,"h":60.4,"l":59.325,"n":27015,"o":59.62,"t":"2025-06-27T04:00:00Z","v":3029472,"vw":60.206078},{"c":60.35,"h":60.735,"l":59.53,"n":24778,"o":60.6,"t":"2025-06-30T04:00:00Z","v":1824654,"vw":60.164857},{"c":61.29,"h":61.67,"l":59.445,"n":36271,"o":59.99,"t":"2025-07-01T04:00:00Z","v":2574314,"vw":61.154082},{"c":61.84,"h":61.94,"l":61.01,"n":23058,"o":61.31,"t":"2025-07-02T04:00:00Z","v":1532511,"vw":61.642214},{"c":62.33,"h":62.47,"l":61.84,"n":12702,"o":62.05,"t":"2025-07-03T04:00:00Z","v":1039715,"vw":62.235824},{"c":61.92,"h":62.35,"l":61.59,"n":20382,"o":62.17,"t":"2025-07-07T04:00:00Z","v":1417973,"vw":61.901866},{"c":62.41,"h":62.7,"l":61.81,"n":24587,"o":62,"t":"2025-07-08T04:00:00Z","v":1342978,"vw":62.353529},{"c":62.25,"h":63.25,"l":62.2,"n":29360,"o":62.88,"t":"2025-07-09T04:00:00Z","v":1893473,"vw":62.503811},{"c":62.27,"h":62.835,"l":62.07,"n":31638,"o":62.27,"t":"2025-07-10T04:00:00Z","v":2549722,"vw":62.448774},{"c":61.58,"h":62.09,"l":61.39,"n":21967,"o":61.89,"t":"2025-07-11T04:00:00Z","v":2406812,"vw":61.606491},{"c":61.2,"h":61.66,"l":60.925,"n":21511,"o":61.27,"t":"2025-07-14T04:00:00Z","v":1176619,"vw":61.240628},{"c":60.1,"h":61.62,"l":60.07,"n":18828,"o":61.3,"t":"2025-07-15T04:00:00Z","v":929008,"vw":60.54635},{"c":60.49,"h":60.53,"l":59,"n":23406,"o":60.24,"t":"2025-07-16T04:00:00Z","v":1677750,"vw":60.187838},{"c":61.85,"h":61.94,"l":60.41,"n":31368,"o":60.71,"t":"2025-07-17T04:00:00Z","v":2211978,"vw":61.50497},{"c":62,"h":62.5,"l":61.41,"n":21522,"o":62.07,"t":"2025-07-18T04:00:00Z","v":1514382,"vw":61.906748},{"c":62.93,"h":63.84,"l":62.15,"n":33153,"o":62.42,"t":"2025-07-21T04:00:00Z","v":2576281,"vw":62.977522},{"c":65.03,"h":65.08,"l":62.3665,"n":32859,"o":62.89,"t":"2025-07-22T04:00:00Z","v":3017275,"vw":64.23635},{"c":65,"h":65.88,"l":64.62,"n":25205,"o":65.68,"t":"2025-07-23T04:00:00Z","v":2056006,"vw":65.090586},{"c":65.17,"h":65.22,"l":64.62,"n":16591,"o":64.72,"t":"2025-07-24T04:00:00Z","v":1228298,"vw":65.063617},{"c":65.77,"h":65.94,"l":65.14,"n":22789,"o":65.6,"t":"2025-07-25T04:00:00Z","v":1535613,"vw":65.652375},{"c":65.61,"h":65.97,"l":65.19,"n":21680,"o":65.31,"t":"2025-07-28T04:00:00Z","v":1503174,"vw":65.564229},{"c":65.07,"h":65.89,"l":64.97,"n":24369,"o":65.89,"t":"2025-07-29T04:00:00Z","v":1382633,"vw":65.131545},{"c":64.56,"h":65.36,"l":64.07,"n":33805,"o":65.2,"t":"2025-07-30T04:00:00Z","v":2040330,"vw":64.810961},{"c":63.64,"h":64.32,"l":63.26,"n":40470,"o":63.92,"t":"2025-07-31T04:00:00Z","v":3279798,"vw":63.64975},{"c":62.68,"h":63.39,"l":61.66,"n":26258,"o":62.48,"t":"2025-08-01T04:00:00Z","v":1723379,"vw":62.759877},{"c":63.82,"h":63.875,"l":62.56,"n":21143,"o":63.02,"t":"2025-08-04T04:00:00Z","v":1236145,"vw":63.587562},{"c":64.04,"h":64.38,"l":62.89,"n":18091,"o":63.91,"t":"2025-08-05T04:00:00Z","v":1470957,"vw":63.926238},{"c":63.54,"h":64.325,"l":63.38,"n":16927,"o":64.08,"t":"2025-08-06T04:00:00Z","v":930714,"vw":63.649097},{"c":64.1,"h":65,"l":63.74,"n":24825,"o":64.2,"t":"2025-08-07T04:00:00Z","v":1775633,"vw":64.16032},{"c":63.96,"h":64.41,"l":63.37,"n":21437,"o":64.22,"t":"2025-08-08T04:00:00Z","v":1394198,"vw":63.88872},{"c":63.71,"h":63.94,"l":62.75,"n":18913,"o":63.56,"t":"2025-08-11T04:00:00Z","v":1266878,"vw":63.633592},{"c":65.47,"h":65.515,"l":63.86,"n":21439,"o":63.94,"t":"2025-08-12T04:00:00Z","v":2030485,"vw":65.170082},{"c":65.66,"h":65.77,"l":64.74,"n":26818,"o":65.46,"t":"2025-08-13T04:00:00Z","v":2689007,"vw":65.442859},{"c":64.51,"h":65.05,"l":63.74,"n":30068,"o":64.89,"t":"2025-08-14T04:00:00Z","v":2504502,"vw":64.205393},{"c":64.12,"h":64.76,"l":63.93,"n":22338,"o":64.74,"t":"2025-08-15T04:00:00Z","v":2096837,"vw":64.212944},{"c":64.83,"h":64.87,"l":63.815,"n":24069,"o":64.21,"t":"2025-08-18T04:00:00Z","v":1356972,"vw":64.402232},{"c":65.15,"h":65.4,"l":64.47,"n":22135,"o":64.88,"t":"2025-08-19T04:00:00Z","v":1601017,"vw":64.997302},{"c":63.97,"h":65.09,"l":63.88,"n":19303,"o":64.75,"t":"2025-08-20T04:00:00Z","v":1098525,"vw":64.13189},{"c":63.98,"h":64.46,"l":63.595,"n":22148,"o":64.26,"t":"2025-08-21T04:00:00Z","v":1174305,"vw":63.952799},{"c":65.49,"h":66.27,"l":64.12,"n":31196,"o":64.3,"t":"2025-08-22T04:00:00Z","v":2014313,"vw":65.451381},{"c":64.34,"h":65.72,"l":64.33,"n":16408,"o":65.16,"t":"2025-08-25T04:00:00Z","v":804140,"vw":64.577337},{"c":64.95,"h":65.27,"l":64.2,"n":18811,"o":64.6,"t":"2025-08-26T04:00:00Z","v":1039048,"vw":64.976376},{"c":65.75,"h":66.105,"l":64.61,"n":21115,"o":64.61,"t":"2025-08-27T04:00:00Z","v":1391154,"vw":65.785267},{"c":65.17,"h":66.1,"l":65.03,"n":16656,"o":66.1,"t":"2025-08-28T04:00:00Z","v":972709,"vw":65.276262},{"c":64.72,"h":65.35,"l":64.29,"n":22374,"o":65.32,"t":"2025-08-29T04:00:00Z","v":2765658,"vw":64.730312},{"c":64.69,"h":64.81,"l":62.5,"n":31543,"o":63.69,"t":"2025-09-02T04:00:00Z","v":2069408,"vw":64.207485},{"c":64.57,"h":64.89,"l":64.11,"n":17283,"o":64.69,"t":"2025-09-03T04:00:00Z","v":1213781,"vw":64.544324},{"c":65.85,"h":65.85,"l":64.56,"n":18741,"o":64.96,"t":"2025-09-04T04:00:00Z","v":1467273,"vw":65.524805},{"c":66.98,"h":67.18,"l":66.2,"n":33395,"o":66.67,"t":"2025-09-05T04:00:00Z","v":1996697,"vw":66.786181},{"c":66.59,"h":67.06,"l":66.085,"n":40176,"o":67.06,"t":"2025-09-08T04:00:00Z","v":2539560,"vw":66.442151},{"c":49.7,"h":52.87,"l":48.63,"n":203339,"o":51.12,"t":"2025-09-09T04:00:00Z","v":21197611,"vw":50.764707},{"c":48.56,"h":51.17,"l":48.515,"n":76494,"o":49.7,"t":"2025-09-10T04:00:00Z","v":6131509,"vw":49.480405},{"c":49.45,"h":50,"l":47.82,"n":72961,"o":48.27,"t":"2025-09-11T04:00:00Z","v":6280313,"vw":49.28116},{"c":48.67,"h":49.72,"l":48.67,"n":43519,"o":49.29,"t":"2025-09-12T04:00:00Z","v":3653300,"vw":49.168407},{"c":49.76,"h":50.19,"l":48.65,"n":53952,"o":48.82,"t":"2025-09-15T04:00:00Z","v":4369717,"vw":49.666914},{"c":49.52,"h":51.085,"l":49.24,"n":50148,"o":50.33,"t":"2025-09-16T04:00:00Z","v":3956409,"vw":49.787109},{"c":49.09,"h":50.38,"l":48.9,"n":41520,"o":49.5,"t":"2025-09-17T04:00:00Z","v":2924684,"vw":49.429713},{"c":50.36,"h":50.44,"l":49.1,"n":41625,"o":49.5,"t":"2025-09-18T04:00:00Z","v":2640015,"vw":50.070364},{"c":50.93,"h":51.2,"l":50.02,"n":41267,"o":50.63,"t":"2025-09-19T04:00:00Z","v":4515695,"vw":50.84974},{"c":50.71,"h":51.14,"l":50.24,"n":40298,"o":50.93,"t":"2025-09-22T04:00:00Z","v":3026828,"vw":50.745862},{"c":51.25,"h":51.48,"l":50.765,"n":29095,"o":51.02,"t":"2025-09-23T04:00:00Z","v":1877937,"vw":51.177166},{"c":49.89,"h":51.54,"l":49.855,"n":29853,"o":51.06,"t":"2025-09-24T04:00:00Z","v":2494327,"vw":50.311852},{"c":51.07,"h":51.29,"l":49.26,"n":48626,"o":49.26,"t":"2025-09-25T04:00:00Z","v":3760636,"vw":50.85046},{"c":52.82,"h":52.9,"l":50.86,"n":51084,"o":51.06,"t":"2025-09-26T04:00:00Z","v":4141569,"vw":52.329903},{"c":53.63,"h":54.18,"l":53.1,"n":51170,"o":53.3,"t":"2025-09-29T04:00:00Z","v":3848255,"vw":53.662938},{"c":53.83,"h":53.97,"l":52.85,"n":31946,"o":53.48,"t":"2025-09-30T04:00:00Z","v":2239790,"vw":53.597191},{"c":52.6,"h":54.45,"l":51.45,"n":58350,"o":54.03,"t":"2025-10-01T04:00:00Z","v":4097296,"vw":52.622035},{"c":53.15,"h":53.25,"l":52.28,"n":27578,"o":52.56,"t":"2025-10-02T04:00:00Z","v":1719325,"vw":52.917658},{"c":52.53,"h":53.28,"l":52.38,"n":25838,"o":53.05,"t":"2025-10-03T04:00:00Z","v":1714503,"vw":52.641035},{"c":51.64,"h":52.47,"l":51.27,"n":34209,"o":52.47,"t":"2025-10-06T04:00:00Z","v":2300745,"vw":51.86257},{"c":50.85,"h":51.96,"l":50.59,"n":34322,"o":51.8,"t":"2025-10-07T04:00:00Z","v":2013830,"vw":50.92502},{"c":51.77,"h":51.8,"l":50.7,"n":34902,"o":51.14,"t":"2025-10-08T04:00:00Z","v":3243771,"vw":51.266894},{"c":51.01,"h":52.04,"l":50.83,"n":40145,"o":52.01,"t":"2025-10-09T04:00:00Z","v":2098084,"vw":51.171425},{"c":49.25,"h":51.55,"l":49.2,"n":29884,"o":51.33,"t":"2025-10-10T04:00:00Z","v":1926895,"vw":49.895606},{"c":49.5,"h":50.07,"l":49.08,"n":26575,"o":49.71,"t":"2025-10-13T04:00:00Z","v":1466767,"vw":49.54782},{"c":51.77,"h":52.06,"l":48.95,"n":40938,"o":49.04,"t":"2025-10-14T04:00:00Z","v":2469113,"vw":51.169936},{"c":51.94,"h":53.86,"l":51.255,"n":36805,"o":52.85,"t":"2025-10-15T04:00:00Z","v":2630786,"vw":52.220563},{"c":51.99,"h":52.52,"l":51.445,"n":32078,"o":52.17,"t":"2025-10-16T04:00:00Z","v":2209701,"vw":51.930534},{"c":52.19,"h":52.27,"l":51.38,"n":33014,"o":51.38,"t":"2025-10-17T04:00:00Z","v":3691198,"vw":52.13058},{"c":52.62,"h":53.14,"l":52.34,"n":26314,"o":52.7,"t":"2025-10-20T04:00:00Z","v":1613083,"vw":52.712421},{"c":53.83,"h":54.1,"l":52.15,"n":28447,"o":52.18,"t":"2025-10-21T04:00:00Z","v":1759064,"vw":53.716435},{"c":52.6,"h":53.915,"l":52.16,"n":35899,"o":53.8,"t":"2025-10-22T04:00:00Z","v":2450522,"vw":52.718195},{"c":54.47,"h":54.55,"l":52.5,"n":30520,"o":52.5,"t":"2025-10-23T04:00:00Z","v":2449303,"vw":53.939554},{"c":54.63,"h":55.44,"l":54.345,"n":25800,"o":55.08,"t":"2025-10-24T04:00:00Z","v":2360798,"vw":54.721057},{"c":53.98,"h":55.37,"l":53.69,"n":29462,"o":54.9,"t":"2025-10-27T04:00:00Z","v":2024266,"vw":54.153144},{"c":52.45,"h":54.25,"l":52.41,"n":22558,"o":53.77,"t":"2025-10-28T04:00:00Z","v":1366133,"vw":52.8352},{"c":53.13,"h":53.96,"l":52.46,"n":28543,"o":52.68,"t":"2025-10-29T04:00:00Z","v":1757575,"vw":53.186546},{"c":52.31,"h":54.015,"l":52.305,"n":23691,"o":52.77,"t":"2025-10-30T04:00:00Z","v":1326251,"vw":52.885065},{"c":52.18,"h":52.68,"l":51.385,"n":29814,"o":52.19,"t":"2025-10-31T04:00:00Z","v":1956051,"vw":52.059079},{"c":52.07,"h":52.155,"l":50.03,"n":26812,"o":51.32,"t":"2025-11-03T05:00:00Z","v":1558496,"vw":51.665184},{"c":51.26,"h":51.56,"l":50.645,"n":28985,"o":51.45,"t":"2025-11-04T05:00:00Z","v":1475267,"vw":51.177739},{"c":51.4,"h":51.95,"l":50.63,"n":24579,"o":50.99,"t":"2025-11-05T05:00:00Z","v":1610351,"vw":51.453352},{"c":51.1,"h":52.52,"l":51.075,"n":35423,"o":52.12,"t":"2025-11-06T05:00:00Z","v":2363380,"vw":51.611938},{"c":50.9,"h":51.14,"l":49.97,"n":27342,"o":50.56,"t":"2025-11-07T05:00:00Z","v":1559153,"vw":50.703537},{"c":50.86,"h":51.56,"l":50.39,"n":22849,"o":51.17,"t":"2025-11-10T05:00:00Z","v":1224572,"vw":50.857887},{"c":50.1,"h":50.98,"l":50.045,"n":26590,"o":50.84,"t":"2025-11-11T05:00:00Z","v":1396990,"vw":50.374829},{"c":49.11,"h":50.79,"l":48.83,"n":42311,"o":50.44,"t":"2025-11-12T05:00:00Z","v":2605501,"vw":49.28711},{"c":48.13,"h":49.36,"l":48.07,"n":38610,"o":48.97,"t":"2025-11-13T05:00:00Z","v":2678879,"vw":48.522471},{"c":47.15,"h":47.6422,"l":46.68,"n":38226,"o":47.38,"t":"2025-11-14T05:00:00Z","v":2855923,"vw":47.229442},{"c":44.95,"h":47.31,"l":44.57,"n":60220,"o":47.21,"t":"2025-11-17T05:00:00Z","v":4198743,"vw":45.476477},{"c":45.69,"h":45.91,"l":43.96,"n":54465,"o":44.59,"t":"2025-11-18T05:00:00Z","v":4113411,"vw":45.220495},{"c":45.37,"h":46.07,"l":45.075,"n":32952,"o":45.99,"t":"2025-11-19T05:00:00Z","v":2552119,"vw":45.4115},{"c":44.29,"h":46.42,"l":44.155,"n":37349,"o":46.31,"t":"2025-11-20T05:00:00Z","v":3029365,"vw":44.832824},{"c":45.65,"h":45.88,"l":43.99,"n":38444,"o":44.38,"t":"2025-11-21T05:00:00Z","v":3304339,"vw":45.234237},{"c":44.9,"h":45.96,"l":44.85,"n":33673,"o":45.61,"t":"2025-11-24T05:00:00Z","v":2641470,"vw":45.175632},{"c":47.04,"h":47.09,"l":44.59,"n":37815,"o":45.23,"t":"2025-11-25T05:00:00Z","v":2754794,"vw":46.320158},{"c":47.99,"h":48.405,"l":46.79,"n":28723,"o":47.04,"t":"2025-11-26T05:00:00Z","v":2323407,"vw":47.671974},{"c":48.34,"h":48.66,"l":47.81,"n":14540,"o":48.23,"t":"2025-11-28T05:00:00Z","v":828081,"vw":48.353103},{"c":48.63,"h":49.385,"l":47.87,"n":39996,"o":47.87,"t":"2025-12-01T05:00:00Z","v":4391417,"vw":48.711309},{"c":48.98,"h":49.44,"l":48.28,"n":24493,"o":49.12,"t":"2025-12-02T05:00:00Z","v":1488835,"vw":48.904489},{"c":50,"h":50.1,"l":48.53,"n":25792,"o":48.53,"t":"2025-12-03T05:00:00Z","v":1855388,"vw":49.788764},{"c":49.88,"h":50.08,"l":49.07,"n":30436,"o":49.88,"t":"2025-12-04T05:00:00Z","v":2234561,"vw":49.691031},{"c":50.23,"h":50.7,"l":49.37,"n":35635,"o":49.85,"t":"2025-12-05T05:00:00Z","v":2639764,"vw":50.379928},{"c":50.52,"h":51.35,"l":50.19,"n":69355,"o":50.46,"t":"2025-12-08T05:00:00Z","v":5444918,"vw":50.705342},{"c":51.56,"h":53.7,"l":50.38,"n":73016,"o":53.05,"t":"2025-12-09T05:00:00Z","v":5840707,"vw":51.618022},{"c":55.2,"h":55.39,"l":51.905,"n":65002,"o":52.49,"t":"2025-12-10T05:00:00Z","v":5652910,"vw":54.111197},{"c":56.79,"h":56.845,"l":55.42,"n":36020,"o":55.705,"t":"2025-12-11T05:00:00Z","v":4032138,"vw":56.581223},{"c":56.09,"h":57.12,"l":55.6,"n":36120,"o":57.08,"t":"2025-12-12T05:00:00Z","v":2558754,"vw":56.089693},{"c":55.43,"h":56.08,"l":54.74,"n":30354,"o":56.08,"t":"2025-12-15T05:00:00Z","v":3364835,"vw":55.378712},{"c":54.68,"h":55.97,"l":54.45,"n":28666,"o":55.55,"t":"2025-12-16T05:00:00Z","v":2048850,"vw":54.775274},{"c":53.07,"h":54.8,"l":52.84,"n":28680,"o":54.445,"t":"2025-12-17T05:00:00Z","v":2268274,"vw":53.315753},{"c":54,"h":54.99,"l":53.45,"n":27100,"o":53.93,"t":"2025-12-18T05:00:00Z","v":2615095,"vw":54.241103},{"c":53.87,"h":54.16,"l":53.5,"n":28448,"o":53.82,"t":"2025-12-19T05:00:00Z","v":3793642,"vw":53.84518},{"c":54.3,"h":54.68,"l":53.8801,"n":23807,"o":54.08,"t":"2025-12-22T05:00:00Z","v":1731394,"vw":54.309907},{"c":53.74,"h":54,"l":53.16,"n":23175,"o":53.99,"t":"2025-12-23T05:00:00Z","v":1422051,"vw":53.684763},{"c":54.19,"h":54.45,"l":53.67,"n":11136,"o":53.96,"t":"2025-12-24T05:00:00Z","v":547612,"vw":54.190927},{"c":54,"h":54.21,"l":53.6469,"n":15442,"o":54.1,"t":"2025-12-26T05:00:00Z","v":819772,"vw":53.989075},{"c":53.7,"h":54.1,"l":53.505,"n":15282,"o":54,"t":"2025-12-29T05:00:00Z","v":1061201,"vw":53.719087},{"c":52.86,"h":53.82,"l":52.79,"n":21440,"o":53.53,"t":"2025-12-30T05:00:00Z","v":1211332,"vw":53.019341},{"c":51.97,"h":53.01,"l":51.92,"n":15655,"o":52.95,"t":"2025-12-31T05:00:00Z","v":952820,"vw":52.216296},{"c":53.41,"h":53.67,"l":51.8845,"n":25685,"o":52.17,"t":"2026-01-02T05:00:00Z","v":1736766,"vw":53.174187},{"c":55.39,"h":55.689,"l":53.41,"n":34152,"o":53.41,"t":"2026-01-05T05:00:00Z","v":2855955,"vw":55.198637},{"c":55.65,"h":55.96,"l":54.5,"n":28510,"o":54.98,"t":"2026-01-06T05:00:00Z","v":2039503,"vw":55.44553},{"c":53.25,"h":55.795,"l":53.24,"n":27257,"o":55.67,"t":"2026-01-07T05:00:00Z","v":1950231,"vw":53.819661},{"c":55.1,"h":55.64,"l":52.99,"n":29488,"o":52.99,"t":"2026-01-08T05:00:00Z","v":2554178,"vw":54.928391},{"c":56.63,"h":57.06,"l":55.245,"n":29406,"o":55.67,"t":"2026-01-09T05:00:00Z","v":1806820,"vw":56.657126},{"c":56.5,"h":57.04,"l":56.075,"n":20465,"o":56.23,"t":"2026-01-12T05:00:00Z","v":1269242,"vw":56.597232},{"c":56.28,"h":57.12,"l":56.14,"n":18398,"o":56.79,"t":"2026-01-13T05:00:00Z","v":1049787,"vw":56.428195},{"c":56.45,"h":56.93,"l":55.5,"n":22125,"o":56.43,"t":"2026-01-14T05:00:00Z","v":1505774,"vw":56.327753},{"c":57.86,"h":58.04,"l":56.565,"n":36139,"o":56.98,"t":"2026-01-15T05:00:00Z","v":2792586,"vw":57.6422},{"c":58.5,"h":58.83,"l":57.78,"n":24848,"o":57.78,"t":"2026-01-16T05:00:00Z","v":1956584,"vw":58.369662},{"c":56.86,"h":57.645,"l":56.01,"n":25461,"o":57.08,"t":"2026-01-20T05:00:00Z","v":1673360,"vw":56.800938},{"c":58.15,"h":59.09,"l":56.97,"n":20577,"o":57.5,"t":"2026-01-21T05:00:00Z","v":1693787,"vw":58.041938},{"c":59.09,"h":59.43,"l":58.23,"n":24657,"o":58.76,"t":"2026-01-22T05:00:00Z","v":1407812,"vw":59.009799},{"c":58.58,"h":59.45,"l":58.26,"n":20493,"o":59.01,"t":"2026-01-23T05:00:00Z","v":1517732,"vw":58.722153},{"c":57.14,"h":58.7,"l":57.03,"n":28775,"o":58.7,"t":"2026-01-26T05:00:00Z","v":3365591,"vw":57.456377},{"c":55.1,"h":57.64,"l":55.06,"n":29514,"o":57.03,"t":"2026-01-27T05:00:00Z","v":1993234,"vw":55.476871},{"c":55.2,"h":56.11,"l":53.78,"n":28852,"o":54.73,"t":"2026-01-28T05:00:00Z","v":2544971,"vw":55.203804},{"c":54.19,"h":55.935,"l":53.79,"n":27207,"o":55.39,"t":"2026-01-29T05:00:00Z","v":2325675,"vw":54.234789},{"c":53.36,"h":53.935,"l":52.46,"n":40260,"o":53.66,"t":"2026-01-30T05:00:00Z","v":3179806,"vw":53.120615},{"c":54.6,"h":54.79,"l":53.15,"n":23615,"o":53.23,"t":"2026-02-02T05:00:00Z","v":1769054,"vw":54.255204},{"c":55.25,"h":56.48,"l":54.43,"n":29835,"o":54.55,"t":"2026-02-03T05:00:00Z","v":2031397,"vw":55.266355},{"c":56.52,"h":56.9,"l":55.54,"n":28860,"o":55.84,"t":"2026-02-04T05:00:00Z","v":1960860,"vw":56.322254},{"c":55.85,"h":56.5,"l":55.05,"n":27393,"o":55.75,"t":"2026-02-05T05:00:00Z","v":2305489,"vw":55.873591},{"c":57.67,"h":58.12,"l":56.56,"n":21982,"o":56.61,"t":"2026-02-06T05:00:00Z","v":2353889,"vw":57.551238},{"c":56.72,"h":58.37,"l":56.64,"n":24830,"o":57.8,"t":"2026-02-09T05:00:00Z","v":2190880,"vw":57.24612},{"c":57.83,"h":57.83,"l":55.37,"n":32608,"o":56.41,"t":"2026-02-10T05:00:00Z","v":2839288,"vw":56.977475},{"c":57.84,"h":58.67,"l":56.8517,"n":22939,"o":58,"t":"2026-02-11T05:00:00Z","v":2324565,"vw":57.565014},{"c":57.63,"h":59.66,"l":57.345,"n":26736,"o":58.3,"t":"2026-02-12T05:00:00Z","v":1967573,"vw":57.884803},{"c":58.18,"h":58.32,"l":57.025,"n":26552,"o":57.53,"t":"2026-02-13T05:00:00Z","v":1954815,"vw":57.962111},{"c":57.3,"h":58.12,"l":56.73,"n":25224,"o":57.96,"t":"2026-02-17T05:00:00Z","v":1917322,"vw":57.399049},{"c":56.86,"h":58.19,"l":56.49,"n":25593,"o":57.24,"t":"2026-02-18T05:00:00Z","v":1824673,"vw":57.164474},{"c":56.63,"h":56.96,"l":55.79,"n":24169,"o":56.42,"t":"2026-02-19T05:00:00Z","v":1235373,"vw":56.409803},{"c":56.39,"h":57.49,"l":55.72,"n":21974,"o":56.45,"t":"2026-02-20T05:00:00Z","v":1307700,"vw":56.353304},{"c":54.63,"h":56.13,"l":54.275,"n":18535,"o":55.82,"t":"2026-02-23T05:00:00Z","v":1114020,"vw":54.727215},{"c":55.85,"h":56.5599,"l":54.69,"n":19759,"o":54.79,"t":"2026-02-24T05:00:00Z","v":1485565,"vw":55.843624},{"c":54.21,"h":56.15,"l":53.92,"n":28721,"o":56.15,"t":"2026-02-25T05:00:00Z","v":2802473,"vw":54.567924},{"c":55.12,"h":55.52,"l":53.7,"n":34722,"o":54.4,"t":"2026-02-26T05:00:00Z","v":2888800,"vw":54.619692},{"c":54.16,"h":54.28,"l":53.11,"n":36980,"o":54.28,"t":"2026-02-27T05:00:00Z","v":4057152,"vw":53.690173},{"c":54.67,"h":54.78,"l":52.06,"n":27565,"o":53.01,"t":"2026-03-02T05:00:00Z","v":1523758,"vw":54.083217},{"c":53.89,"h":54.255,"l":51.84,"n":22149,"o":53.14,"t":"2026-03-03T05:00:00Z","v":1208849,"vw":53.476784},{"c":54.27,"h":54.59,"l":53.17,"n":17154,"o":54.12,"t":"2026-03-04T05:00:00Z","v":1178234,"vw":54.002766},{"c":52.37,"h":54,"l":51.17,"n":35191,"o":53.61,"t":"2026-03-05T05:00:00Z","v":2508181,"vw":52.34031},{"c":49.82,"h":51.63,"l":49.42,"n":29896,"o":51.15,"t":"2026-03-06T05:00:00Z","v":2041487,"vw":49.963414},{"c":49.96,"h":50.345,"l":48.37,"n":34875,"o":49.23,"t":"2026-03-09T04:00:00Z","v":2217117,"vw":49.486664},{"c":49.38,"h":50.56,"l":49.285,"n":28009,"o":50.35,"t":"2026-03-10T04:00:00Z","v":2007079,"vw":49.81672},{"c":49.16,"h":49.305,"l":48.48,"n":27577,"o":49.22,"t":"2026-03-11T04:00:00Z","v":1787531,"vw":49.023475},{"c":47.63,"h":49.11,"l":47.4909,"n":23831,"o":48.34,"t":"2026-03-12T04:00:00Z","v":1572341,"vw":47.987704},{"c":48.06,"h":48.39,"l":46.85,"n":32438,"o":47.26,"t":"2026-03-13T04:00:00Z","v":2154046,"vw":47.898524},{"c":47.9,"h":48.87,"l":47.39,"n":47259,"o":48.54,"t":"2026-03-16T04:00:00Z","v":5473956,"vw":47.983386},{"c":48.28,"h":48.72,"l":47.49,"n":44250,"o":47.9,"t":"2026-03-17T04:00:00Z","v":5017783,"vw":48.212911},{"c":47.68,"h":49.16,"l":47.63,"n":31262,"o":48.35,"t":"2026-03-18T04:00:00Z","v":2270544,"vw":48.194996},{"c":47.5,"h":47.61,"l":46.53,"n":39125,"o":46.82,"t":"2026-03-19T04:00:00Z","v":3059431,"vw":47.207752},{"c":47.4,"h":47.78,"l":46.8,"n":30888,"o":47.3,"t":"2026-03-20T04:00:00Z","v":3211667,"vw":47.339634},{"c":48.41,"h":49.4,"l":47.28,"n":42357,"o":47.28,"t":"2026-03-23T04:00:00Z","v":3421395,"vw":48.687382},{"c":50.58,"h":50.82,"l":45.69,"n":58778,"o":48.3,"t":"2026-03-24T04:00:00Z","v":5172392,"vw":49.784136},{"c":50.57,"h":51.01,"l":48.49,"n":51538,"o":50.63,"t":"2026-03-25T04:00:00Z","v":4319629,"vw":49.808226},{"c":49.62,"h":50.81,"l":48.71,"n":28842,"o":49.92,"t":"2026-03-26T04:00:00Z","v":2060748,"vw":49.505851},{"c":48.15,"h":49.87,"l":48.03,"n":30753,"o":49.26,"t":"2026-03-27T04:00:00Z","v":2048177,"vw":48.427005},{"c":47.75,"h":49.06,"l":47.51,"n":37297,"o":48.56,"t":"2026-03-30T04:00:00Z","v":2531148,"vw":48.086001},{"c":49.4,"h":50.05,"l":47.84,"n":33193,"o":48.6,"t":"2026-03-31T04:00:00Z","v":2286283,"vw":49.164928},{"c":51.05,"h":51.64,"l":49.71,"n":46593,"o":49.79,"t":"2026-04-01T04:00:00Z","v":3436909,"vw":51.095263},{"c":50.95,"h":52.2875,"l":49.72,"n":32277,"o":50,"t":"2026-04-02T04:00:00Z","v":2258757,"vw":50.960843},{"c":51.21,"h":51.43,"l":50.13,"n":19191,"o":50.91,"t":"2026-04-06T04:00:00Z","v":937694,"vw":51.09513},{"c":50.41,"h":51.335,"l":49.88,"n":28732,"o":50.81,"t":"2026-04-07T04:00:00Z","v":2157376,"vw":50.337697},{"c":51.39,"h":53.45,"l":51.32,"n":31279,"o":52.6,"t":"2026-04-08T04:00:00Z","v":3280872,"vw":51.922},{"c":51.24,"h":51.61,"l":50.09,"n":31951,"o":51.09,"t":"2026-04-09T04:00:00Z","v":2084755,"vw":51.127331},{"c":51.45,"h":51.6,"l":50.69,"n":24681,"o":51.48,"t":"2026-04-10T04:00:00Z","v":1566757,"vw":51.388544},{"c":53.56,"h":53.78,"l":51.4,"n":41470,"o":51.4,"t":"2026-04-13T04:00:00Z","v":3458784,"vw":53.039684},{"c":53.94,"h":54.81,"l":53.5,"n":29729,"o":53.87,"t":"2026-04-14T04:00:00Z","v":2259912,"vw":54.076553},{"c":53.36,"h":53.89,"l":52.83,"n":29128,"o":53.72,"t":"2026-04-15T04:00:00Z","v":2461228,"vw":53.330825},{"c":51.97,"h":54.185,"l":51.865,"n":24336,"o":53.56,"t":"2026-04-16T04:00:00Z","v":1584537,"vw":52.345804},{"c":50.79,"h":53.435,"l":50.77,"n":47907,"o":52.65,"t":"2026-04-17T04:00:00Z","v":7072726,"vw":51.451844},{"c":50,"h":50.66,"l":49.69,"n":41307,"o":50.04,"t":"2026-04-20T04:00:00Z","v":3326273,"vw":50.142596},{"c":49.73,"h":50.895,"l":49.225,"n":41545,"o":50.66,"t":"2026-04-21T04:00:00Z","v":3294074,"vw":49.862767},{"c":48.96,"h":50.68,"l":48.6,"n":33805,"o":50.07,"t":"2026-04-22T04:00:00Z","v":2987216,"vw":49.267583},{"c":48.95,"h":49.699,"l":48.34,"n":45666,"o":49.16,"t":"2026-04-23T04:00:00Z","v":3202966,"vw":48.969012},{"c":49.5,"h":49.575,"l":48.3,"n":30114,"o":48.81,"t":"2026-04-24T04:00:00Z","v":4211613,"vw":49.362431},{"c":50.33,"h":51.32,"l":49.13,"n":35432,"o":49.56,"t":"2026-04-27T04:00:00Z","v":2994292,"vw":50.389657},{"c":49.51,"h":50.695,"l":49.01,"n":28296,"o":50.195,"t":"2026-04-28T04:00:00Z","v":1809902,"vw":49.568709},{"c":48.44,"h":49.71,"l":48.4,"n":33550,"o":49.22,"t":"2026-04-29T04:00:00Z","v":2454156,"vw":48.731356},{"c":50.37,"h":50.7,"l":48.57,"n":27996,"o":48.75,"t":"2026-04-30T04:00:00Z","v":1884750,"vw":50.099046},{"c":49.02,"h":50.63,"l":48.92,"n":21884,"o":50.57,"t":"2026-05-01T04:00:00Z","v":1237455,"vw":49.254525},{"c":48.46,"h":49.48,"l":48.29,"n":22945,"o":48.8,"t":"2026-05-04T04:00:00Z","v":1471866,"vw":48.69371},{"c":49.04,"h":49.66,"l":48.8,"n":26268,"o":48.9,"t":"2026-05-05T04:00:00Z","v":1901424,"vw":49.183363},{"c":50.67,"h":50.94,"l":49.98,"n":28809,"o":50.11,"t":"2026-05-06T04:00:00Z","v":2367687,"vw":50.557497},{"c":49.66,"h":51.79,"l":49.65,"n":27006,"o":51.04,"t":"2026-05-07T04:00:00Z","v":1538842,"vw":50.126801},{"c":49.09,"h":50.4,"l":48.985,"n":27157,"o":49.79,"t":"2026-05-08T04:00:00Z","v":1725636,"vw":49.25847},{"c":48.91,"h":49.26,"l":48.27,"n":26146,"o":48.67,"t":"2026-05-11T04:00:00Z","v":1502325,"vw":48.922248},{"c":47.5,"h":49.215,"l":47.3,"n":39364,"o":48.85,"t":"2026-05-12T04:00:00Z","v":3561702,"vw":48.227069},{"c":47.38,"h":47.61,"l":46.07,"n":43821,"o":47.14,"t":"2026-05-13T04:00:00Z","v":3900742,"vw":47.00129},{"c":48.03,"h":48.91,"l":47.77,"n":30712,"o":47.77,"t":"2026-05-14T04:00:00Z","v":2191628,"vw":48.125074},{"c":46.77,"h":48.15,"l":46.63,"n":31934,"o":47.69,"t":"2026-05-15T04:00:00Z","v":1721520,"vw":46.992258},{"c":46.13,"h":47.75,"l":46.105,"n":28978,"o":46.85,"t":"2026-05-18T04:00:00Z","v":2059141,"vw":46.799238},{"c":44.99,"h":46.15,"l":44.71,"n":30143,"o":45.95,"t":"2026-05-19T04:00:00Z","v":1961818,"vw":45.25562},{"c":47.12,"h":47.28,"l":44.9,"n":33232,"o":45.3,"t":"2026-05-20T04:00:00Z","v":2071377,"vw":46.716666},{"c":47.16,"h":47.6,"l":46.35,"n":27251,"o":46.61,"t":"2026-05-21T04:00:00Z","v":1619469,"vw":47.148316},{"c":47.27,"h":47.86,"l":46.81,"n":20091,"o":47.33,"t":"2026-05-22T04:00:00Z","v":1342184,"vw":47.364425},{"c":48.78,"h":48.8,"l":47.52,"n":25969,"o":47.57,"t":"2026-05-26T04:00:00Z","v":2211403,"vw":48.431331},{"c":49.19,"h":50.18,"l":49.02,"n":24414,"o":49.12,"t":"2026-05-27T04:00:00Z","v":1406973,"vw":49.340211},{"c":49.17,"h":49.48,"l":48.07,"n":26292,"o":48.64,"t":"2026-05-28T04:00:00Z","v":1455129,"vw":49.107196},{"c":49.45,"h":50.11,"l":48.965,"n":34446,"o":49.07,"t":"2026-05-29T04:00:00Z","v":3077583,"vw":49.646411},{"c":49.08,"h":49.125,"l":47.715,"n":29579,"o":48.92,"t":"2026-06-01T04:00:00Z","v":1636413,"vw":48.654567},{"c":50.48,"h":50.53,"l":49.125,"n":25505,"o":49.24,"t":"2026-06-02T04:00:00Z","v":1534473,"vw":50.111873},{"c":52.12,"h":52.28,"l":50.47,"n":28270,"o":50.92,"t":"2026-06-03T04:00:00Z","v":2176530,"vw":51.731346},{"c":52.37,"h":52.83,"l":51.91,"n":35386,"o":52.46,"t":"2026-06-04T04:00:00Z","v":2045618,"vw":52.453013},{"c":51.97,"h":52.69,"l":51.65,"n":30315,"o":52.45,"t":"2026-06-05T04:00:00Z","v":2198496,"vw":52.109771},{"c":52.18,"h":52.9,"l":51.49,"n":32475,"o":52.07,"t":"2026-06-08T04:00:00Z","v":2420018,"vw":52.253375},{"c":52.65,"h":53.2,"l":51.89,"n":38675,"o":52.56,"t":"2026-06-09T04:00:00Z","v":2354342,"vw":52.63003},{"c":49.44,"h":53.82,"l":48.6,"n":61305,"o":52.11,"t":"2026-06-10T04:00:00Z","v":4692271,"vw":50.06313},{"c":50.06,"h":50.56,"l":48.4,"n":38925,"o":50.56,"t":"2026-06-11T04:00:00Z","v":3329194,"vw":49.540464},{"c":48.33,"h":50.5,"l":47.62,"n":62792,"o":50.49,"t":"2026-06-12T04:00:00Z","v":4419390,"vw":48.250997},{"c":47.61,"h":49.8625,"l":47.55,"n":53844,"o":49.33,"t":"2026-06-15T04:00:00Z","v":4374831,"vw":48.021964},{"c":47.77,"h":48.56,"l":47.475,"n":45084,"o":47.8,"t":"2026-06-16T04:00:00Z","v":3726321,"vw":47.911304},{"c":46.43,"h":48.775,"l":46.195,"n":41463,"o":47.45,"t":"2026-06-17T04:00:00Z","v":3535551,"vw":47.339057},{"c":48.58,"h":49.91,"l":46.5,"n":42266,"o":46.73,"t":"2026-06-18T04:00:00Z","v":4925407,"vw":48.653859},{"c":47.25,"h":48.95,"l":46.7,"n":33197,"o":48.95,"t":"2026-06-22T04:00:00Z","v":2650225,"vw":47.270196},{"c":46.45,"h":47.4899,"l":46.195,"n":28505,"o":46.7,"t":"2026-06-23T04:00:00Z","v":1760565,"vw":46.576747},{"c":47.13,"h":47.81,"l":46.28,"n":33039,"o":46.65,"t":"2026-06-24T04:00:00Z","v":2344564,"vw":47.079469},{"c":48.26,"h":48.83,"l":46.78,"n":42598,"o":47.43,"t":"2026-06-25T04:00:00Z","v":2949734,"vw":48.109959},{"c":49.14,"h":49.14,"l":47.54,"n":36285,"o":47.85,"t":"2026-06-26T04:00:00Z","v":5863766,"vw":48.896125},{"c":48,"h":48.87,"l":47.595,"n":31778,"o":48.54,"t":"2026-06-29T04:00:00Z","v":2124910,"vw":48.009471},{"c":48.25,"h":48.72,"l":47.48,"n":34158,"o":48.72,"t":"2026-06-30T04:00:00Z","v":2428007,"vw":48.059698},{"c":45.41,"h":47.91,"l":45.4,"n":53609,"o":47.84,"t":"2026-07-01T04:00:00Z","v":4398127,"vw":46.081489},{"c":44.93,"h":46.033,"l":44.684,"n":42345,"o":45.67,"t":"2026-07-02T04:00:00Z","v":3868940,"vw":45.061389},{"c":45.98,"h":46.2,"l":44.95,"n":35019,"o":45.11,"t":"2026-07-06T04:00:00Z","v":2446506,"vw":45.873288},{"c":45.75,"h":46.44,"l":44.73,"n":29182,"o":45.95,"t":"2026-07-07T04:00:00Z","v":2222867,"vw":45.512218},{"c":45.59,"h":45.85,"l":44.7,"n":29185,"o":45.04,"t":"2026-07-08T04:00:00Z","v":2120176,"vw":45.508645},{"c":45.21,"h":46.7,"l":45.13,"n":23707,"o":46.42,"t":"2026-07-09T04:00:00Z","v":1761391,"vw":45.650883},{"c":45.86,"h":46.365,"l":45.34,"n":22347,"o":45.48,"t":"2026-07-10T04:00:00Z","v":1348587,"vw":46.005444},{"c":44.74,"h":46.68,"l":44.56,"n":26451,"o":46.06,"t":"2026-07-13T04:00:00Z","v":1802654,"vw":44.936317},{"c":45.22,"h":45.9171,"l":44.9,"n":27668,"o":45.42,"t":"2026-07-14T04:00:00Z","v":1633725,"vw":45.240736},{"c":44.66,"h":45.24,"l":44.32,"n":29583,"o":45.24,"t":"2026-07-15T04:00:00Z","v":1860346,"vw":44.667959},{"c":45.78,"h":46.175,"l":44.254,"n":25756,"o":45.04,"t":"2026-07-16T04:00:00Z","v":1516925,"vw":45.714816},{"c":45.24,"h":46.38,"l":45.02,"n":28600,"o":45.44,"t":"2026-07-17T04:00:00Z","v":3475275,"vw":45.49784},{"c":43.83,"h":45.51,"l":43.78,"n":26357,"o":45.32,"t":"2026-07-20T04:00:00Z","v":1837316,"vw":44.094185},{"c":43.37,"h":43.77,"l":42.5,"n":29689,"o":43.73,"t":"2026-07-21T04:00:00Z","v":1850582,"vw":43.234287},{"c":43.75,"h":44.23,"l":43.46,"n":21658,"o":43.46,"t":"2026-07-22T04:00:00Z","v":1517673,"vw":43.795294},{"c":43.12,"h":44.079,"l":42.76,"n":24093,"o":43.27,"t":"2026-07-23T04:00:00Z","v":1919324,"vw":43.165274},{"c":43.62,"h":43.885,"l":42.91,"n":22526,"o":43.12,"t":"2026-07-24T04:00:00Z","v":1673002,"vw":43.582377},{"c":43.65,"h":44.55,"l":42.835,"n":25572,"o":44.05,"t":"2026-07-27T04:00:00Z","v":1563268,"vw":43.511812},{"c":43.98,"h":44.4,"l":43.19,"n":23918,"o":43.19,"t":"2026-07-28T04:00:00Z","v":1350179,"vw":43.964679},{"c":42.37,"h":43.51,"l":41.875,"n":28634,"o":43.36,"t":"2026-07-29T04:00:00Z","v":1905106,"vw":42.227511},{"c":43.53,"h":43.55,"l":42.25,"n":27429,"o":42.93,"t":"2026-07-30T04:00:00Z","v":2058603,"vw":43.118016},{"c":43.97,"h":44.12,"l":43,"n":26634,"o":43.61,"t":"2026-07-31T04:00:00Z","v":1593451,"vw":43.826868},{"c":45.75,"h":46.19,"l":44.49,"n":32196,"o":44.49,"t":"2026-08-03T04:00:00Z","v":2653530,"vw":45.823135},{"c":46.32,"h":46.61,"l":45.5,"n":30302,"o":45.93,"t":"2026-08-04T04:00:00Z","v":2249889,"vw":46.311892},{"c":46.53,"h":46.66,"l":45.99,"n":21441,"o":46.52,"t":"2026-08-05T04:00:00Z","v":1445222,"vw":46.454228},{"c":45.49,"h":46.63,"l":45.46,"n":27517,"o":46.5,"t":"2026-08-06T04:00:00Z","v":1786311,"vw":45.71653},{"c":46.55,"h":47.24,"l":45.17,"n":23768,"o":45.69,"t":"2026-08-07T04:00:00Z","v":1421855,"vw":46.598701},{"c":46.3,"h":46.9293,"l":45.61,"n":26934,"o":46.58,"t":"2026-08-10T04:00:00Z","v":1517609,"vw":46.231428},{"c":46.63,"h":47,"l":46.18,"n":26684,"o":46.4,"t":"2026-08-11T04:00:00Z","v":1664256,"vw":46.69902},{"c":46.06,"h":46.64,"l":45.51,"n":25946,"o":46.63,"t":"2026-08-12T04:00:00Z","v":2191790,"vw":45.94572},{"c":46.14,"h":46.55,"l":45.67,"n":23113,"o":46.39,"t":"2026-08-13T04:00:00Z","v":1272282,"vw":46.040915},{"c":45.98,"h":46.27,"l":45.53,"n":21155,"o":46.13,"t":"2026-08-14T04:00:00Z","v":1633130,"vw":45.829713},{"c":45.34,"h":46.13,"l":45.08,"n":22510,"o":45.86,"t":"2026-08-17T04:00:00Z","v":2346004,"vw":45.485398},{"c":45.45,"h":45.88,"l":44.95,"n":21399,"o":45.16,"t":"2026-08-18T04:00:00Z","v":2688892,"vw":45.510947},{"c":45.29,"h":46.22,"l":45.19,"n":23621,"o":45.35,"t":"2026-08-19T04:00:00Z","v":1649900,"vw":45.475422},{"c":44.46,"h":45.12,"l":44.36,"n":19694,"o":44.53,"t":"2026-08-20T04:00:00Z","v":1435042,"vw":44.578013},{"c":44.88,"h":45.3,"l":44.64,"n":20988,"o":44.65,"t":"2026-08-21T04:00:00Z","v":1318321,"vw":44.919145},{"c":44.39,"h":45.28,"l":44.18,"n":22461,"o":44.93,"t":"2026-08-24T04:00:00Z","v":2169608,"vw":44.473622},{"c":44.08,"h":44.845,"l":43.7,"n":20973,"o":44.69,"t":"2026-08-25T04:00:00Z","v":1592703,"vw":44.150394},{"c":43.37,"h":44.49,"l":42.772,"n":36397,"o":43.19,"t":"2026-08-26T04:00:00Z","v":2834121,"vw":43.392692},{"c":43.74,"h":44.07,"l":42.89,"n":25642,"o":43.36,"t":"2026-08-27T04:00:00Z","v":1712061,"vw":43.695242},{"c":43.02,"h":44.005,"l":42.53,"n":22589,"o":43.91,"t":"2026-08-28T04:00:00Z","v":1659894,"vw":42.995031},{"c":42.96,"h":43.2499,"l":42.35,"n":24568,"o":42.88,"t":"2026-08-31T04:00:00Z","v":1716583,"vw":42.938865},{"c":42.07,"h":42.835,"l":41.87,"n":27660,"o":42.4,"t":"2026-09-01T04:00:00Z","v":2171895,"vw":42.149592},{"c":43.77,"h":44.1747,"l":41.55,"n":37015,"o":41.99,"t":"2026-09-02T04:00:00Z","v":2881897,"vw":43.566164},{"c":43.98,"h":44.75,"l":43.81,"n":34295,"o":44.25,"t":"2026-09-03T04:00:00Z","v":2111455,"vw":44.066627},{"c":44.32,"h":44.48,"l":43.3,"n":22881,"o":43.82,"t":"2026-09-04T04:00:00Z","v":1329498,"vw":44.2872},{"c":44.06,"h":44.55,"l":43.42,"n":48199,"o":44.54,"t":"2026-09-08T04:00:00Z","v":3635905,"vw":43.955365},{"c":41.6,"h":44.28,"l":41.25,"n":63697,"o":44.28,"t":"2026-09-09T04:00:00Z","v":5632902,"vw":42.112846},{"c":40.85,"h":41.9,"l":40.41,"n":60034,"o":41,"t":"2026-09-10T04:00:00Z","v":5422811,"vw":41.019292},{"c":40.62,"h":41.38,"l":40.44,"n":46592,"o":41.38,"t":"2026-09-11T04:00:00Z","v":3835564,"vw":40.816509},{"c":40.81,"h":41.2,"l":40.03,"n":41601,"o":40.21,"t":"2026-09-14T04:00:00Z","v":3007077,"vw":40.80268},{"c":41.08,"h":41.52,"l":40.27,"n":37433,"o":41.13,"t":"2026-09-15T04:00:00Z","v":2861033,"vw":40.956291},{"c":42.82,"h":43.02,"l":41.29,"n":47584,"o":41.44,"t":"2026-09-16T04:00:00Z","v":4107362,"vw":42.578637},{"c":42.9,"h":43.485,"l":42.19,"n":40711,"o":43.28,"t":"2026-09-17T04:00:00Z","v":3184921,"vw":42.837565},{"c":42.61,"h":42.87,"l":42.37,"n":28805,"o":42.87,"t":"2026-09-18T04:00:00Z","v":3948058,"vw":42.627984},{"c":43.06,"h":43.25,"l":42.27,"n":26853,"o":42.85,"t":"2026-09-21T04:00:00Z","v":1934631,"vw":42.942102},{"c":43.01,"h":43.85,"l":43,"n":34280,"o":43.75,"t":"2026-09-22T04:00:00Z","v":2804718,"vw":43.31766},{"c":42.76,"h":43.145,"l":42.34,"n":32678,"o":42.75,"t":"2026-09-23T04:00:00Z","v":2602325,"vw":42.795951},{"c":41.62,"h":42.48,"l":41.23,"n":32174,"o":42.36,"t":"2026-09-24T04:00:00Z","v":2403717,"vw":41.804415},{"c":42.64,"h":43.005,"l":41.515,"n":27906,"o":41.62,"t":"2026-09-25T04:00:00Z","v":1934457,"vw":42.565835},{"c":42.39,"h":42.665,"l":41.58,"n":26676,"o":42.16,"t":"2026-09-28T04:00:00Z","v":2006898,"vw":42.361496},{"c":41.66,"h":42.53,"l":41.57,"n":27451,"o":42.48,"t":"2026-09-29T04:00:00Z","v":2026950,"vw":41.772837},{"c":41.48,"h":41.905,"l":41.14,"n":24994,"o":41.74,"t":"2026-09-30T04:00:00Z","v":1768080,"vw":41.612882},{"c":41.38,"h":41.82,"l":40.855,"n":29312,"o":41.3,"t":"2026-10-01T04:00:00Z","v":1899722,"vw":41.405345},{"c":41.35,"h":41.99,"l":40.85,"n":22982,"o":41.91,"t":"2026-10-02T04:00:00Z","v":1391446,"vw":41.352999},{"c":41.82,"h":42.04,"l":40.62,"n":27405,"o":41.15,"t":"2026-10-05T04:00:00Z","v":2583596,"vw":41.730488},{"c":42.1,"h":42.57,"l":41.83,"n":27096,"o":42,"t":"2026-10-06T04:00:00Z","v":3015621,"vw":42.266596},{"c":40.7,"h":41.56,"l":39.415,"n":29257,"o":41.56,"t":"2026-10-07T04:00:00Z","v":2375194,"vw":40.265224},{"c":40.37,"h":40.755,"l":39.76,"n":23478,"o":40.32,"t":"2026-10-08T04:00:00Z","v":2060243,"vw":40.307476},{"c":40.35,"h":40.53,"l":39.89,"n":20190,"o":40.25,"t":"2026-10-09T04:00:00Z","v":1284656,"vw":40.297745},{"c":40.67,"h":40.965,"l":39.81,"n":22082,"o":40.17,"t":"2026-10-12T04:00:00Z","v":1263377,"vw":40.685419},{"c":40.82,"h":41.28,"l":40.175,"n":18105,"o":40.8,"t":"2026-10-13T04:00:00Z","v":1016275,"vw":40.696772},{"c":40.53,"h":40.59,"l":39.72,"n":20911,"o":40.41,"t":"2026-10-14T04:00:00Z","v":1469969,"vw":40.315694},{"c":41.79,"h":41.945,"l":40.69,"n":25287,"o":40.93,"t":"2026-10-15T04:00:00Z","v":1448305,"vw":41.632717},{"c":41.99,"h":42.88,"l":41.69,"n":25093,"o":42,"t":"2026-10-16T04:00:00Z","v":2017725,"vw":42.01916},{"c":41.68,"h":42.08,"l":41.355,"n":20291,"o":42.03,"t":"2026-10-19T04:00:00Z","v":1250826,"vw":41.649069},{"c":41.59,"h":42,"l":41.235,"n":19604,"o":41.58,"t":"2026-10-20T04:00:00Z","v":1039696,"vw":41.572613},{"c":41.43,"h":41.91,"l":41.065,"n":20109,"o":41.82,"t":"2026-10-21T04:00:00Z","v":1571140,"vw":41.4258},{"c":42.33,"h":42.555,"l":40.405,"n":31247,"o":41.15,"t":"2026-10-22T04:00:00Z","v":2240233,"vw":42.148511}],"volatilityBars":[{"c":43.35,"h":43.35,"l":43.35,"n":2,"o":43.35,"t":"2026-09-22T13:00:00Z","v":105,"vw":43.35},{"c":43.49,"h":43.81,"l":43.34,"n":435,"o":43.75,"t":"2026-09-22T13:30:00Z","v":42756,"vw":43.644982},{"c":43.07,"h":43.41,"l":43.07,"n":844,"o":43.41,"t":"2026-09-22T13:45:00Z","v":63213,"vw":43.175189},{"c":43.4,"h":43.435,"l":43.07,"n":1188,"o":43.09,"t":"2026-09-22T14:00:00Z","v":69009,"vw":43.302916},{"c":43.59,"h":43.725,"l":43.24,"n":1336,"o":43.37,"t":"2026-09-22T14:15:00Z","v":96193,"vw":43.502144},{"c":43.71,"h":43.85,"l":43.59,"n":1242,"o":43.59,"t":"2026-09-22T14:30:00Z","v":63070,"vw":43.721035},{"c":43.63,"h":43.695,"l":43.475,"n":1188,"o":43.695,"t":"2026-09-22T14:45:00Z","v":65308,"vw":43.608393},{"c":43.63,"h":43.72,"l":43.6,"n":1340,"o":43.62,"t":"2026-09-22T15:00:00Z","v":118469,"vw":43.660324},{"c":43.69,"h":43.745,"l":43.63,"n":1116,"o":43.63,"t":"2026-09-22T15:15:00Z","v":74040,"vw":43.681601},{"c":43.515,"h":43.7,"l":43.49,"n":1350,"o":43.7,"t":"2026-09-22T15:30:00Z","v":117640,"vw":43.614032},{"c":43.74,"h":43.74,"l":43.5,"n":1026,"o":43.51,"t":"2026-09-22T15:45:00Z","v":56126,"vw":43.61217},{"c":43.745,"h":43.78,"l":43.7,"n":880,"o":43.74,"t":"2026-09-22T16:00:00Z","v":67569,"vw":43.741014},{"c":43.65,"h":43.76,"l":43.59,"n":906,"o":43.745,"t":"2026-09-22T16:15:00Z","v":48912,"vw":43.652934},{"c":43.69,"h":43.74,"l":43.65,"n":725,"o":43.65,"t":"2026-09-22T16:30:00Z","v":38889,"vw":43.698106},{"c":43.77,"h":43.8,"l":43.68,"n":779,"o":43.68,"t":"2026-09-22T16:45:00Z","v":40708,"vw":43.748544},{"c":43.64,"h":43.76,"l":43.58,"n":762,"o":43.76,"t":"2026-09-22T17:00:00Z","v":47335,"vw":43.658107},{"c":43.615,"h":43.68,"l":43.58,"n":702,"o":43.65,"t":"2026-09-22T17:15:00Z","v":33083,"vw":43.633473},{"c":43.59,"h":43.65,"l":43.55,"n":810,"o":43.615,"t":"2026-09-22T17:30:00Z","v":40966,"vw":43.604976},{"c":43.735,"h":43.77,"l":43.55,"n":1180,"o":43.59,"t":"2026-09-22T17:45:00Z","v":58776,"vw":43.646265},{"c":43.645,"h":43.77,"l":43.635,"n":952,"o":43.735,"t":"2026-09-22T18:00:00Z","v":39611,"vw":43.714375},{"c":43.455,"h":43.67,"l":43.44,"n":1064,"o":43.66,"t":"2026-09-22T18:15:00Z","v":88757,"vw":43.552008},{"c":43.295,"h":43.47,"l":43.28,"n":1129,"o":43.46,"t":"2026-09-22T18:30:00Z","v":62201,"vw":43.354953},{"c":43.3,"h":43.3,"l":43.2,"n":1375,"o":43.29,"t":"2026-09-22T18:45:00Z","v":85968,"vw":43.264685},{"c":43.295,"h":43.345,"l":43.29,"n":1159,"o":43.3,"t":"2026-09-22T19:00:00Z","v":84123,"vw":43.325198},{"c":43.24,"h":43.295,"l":43.2,"n":1385,"o":43.29,"t":"2026-09-22T19:15:00Z","v":80244,"vw":43.24931},{"c":43.13,"h":43.24,"l":43.11,"n":1864,"o":43.24,"t":"2026-09-22T19:30:00Z","v":111819,"vw":43.19475},{"c":43.01,"h":43.2,"l":43,"n":7425,"o":43.13,"t":"2026-09-22T19:45:00Z","v":538391,"vw":43.062113},{"c":43.01,"h":43.01,"l":43.01,"n":36,"o":43.01,"t":"2026-09-22T20:00:00Z","v":569714,"vw":43.01},{"c":43.01,"h":43.01,"l":43.01,"n":1,"o":43.01,"t":"2026-09-22T21:00:00Z","v":150,"vw":43.01},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-09-23T11:30:00Z","v":1000,"vw":43},{"c":42.52,"h":42.78,"l":42.34,"n":920,"o":42.75,"t":"2026-09-23T13:30:00Z","v":124915,"vw":42.576298},{"c":42.65,"h":42.71,"l":42.47,"n":989,"o":42.53,"t":"2026-09-23T13:45:00Z","v":72035,"vw":42.603768},{"c":42.815,"h":42.97,"l":42.665,"n":1005,"o":42.665,"t":"2026-09-23T14:00:00Z","v":63800,"vw":42.847387},{"c":42.65,"h":42.88,"l":42.605,"n":1494,"o":42.79,"t":"2026-09-23T14:15:00Z","v":140241,"vw":42.733031},{"c":42.69,"h":42.815,"l":42.59,"n":1113,"o":42.66,"t":"2026-09-23T14:30:00Z","v":81074,"vw":42.694775},{"c":42.88,"h":42.91,"l":42.61,"n":1522,"o":42.69,"t":"2026-09-23T14:45:00Z","v":152294,"vw":42.787232},{"c":42.89,"h":42.92,"l":42.8,"n":918,"o":42.88,"t":"2026-09-23T15:00:00Z","v":53663,"vw":42.858802},{"c":42.99,"h":43.09,"l":42.895,"n":1044,"o":42.895,"t":"2026-09-23T15:15:00Z","v":53600,"vw":43.00985},{"c":43.05,"h":43.05,"l":42.95,"n":869,"o":42.98,"t":"2026-09-23T15:30:00Z","v":37646,"vw":43.006061},{"c":43.095,"h":43.095,"l":43,"n":830,"o":43.06,"t":"2026-09-23T15:45:00Z","v":36781,"vw":43.04692},{"c":43.08,"h":43.145,"l":43.06,"n":838,"o":43.095,"t":"2026-09-23T16:00:00Z","v":38464,"vw":43.111011},{"c":43.055,"h":43.12,"l":43.015,"n":835,"o":43.095,"t":"2026-09-23T16:15:00Z","v":41166,"vw":43.079639},{"c":43.065,"h":43.095,"l":42.99,"n":931,"o":43.07,"t":"2026-09-23T16:30:00Z","v":41405,"vw":43.05624},{"c":43.085,"h":43.12,"l":43.045,"n":760,"o":43.07,"t":"2026-09-23T16:45:00Z","v":33129,"vw":43.077296},{"c":42.9,"h":43.1,"l":42.895,"n":1343,"o":43.1,"t":"2026-09-23T17:00:00Z","v":116934,"vw":42.989045},{"c":42.87,"h":42.9,"l":42.82,"n":834,"o":42.9,"t":"2026-09-23T17:15:00Z","v":42616,"vw":42.859892},{"c":42.885,"h":42.89,"l":42.745,"n":1042,"o":42.87,"t":"2026-09-23T17:30:00Z","v":55232,"vw":42.799004},{"c":42.97,"h":42.97,"l":42.885,"n":794,"o":42.91,"t":"2026-09-23T17:45:00Z","v":36732,"vw":42.928586},{"c":42.94,"h":42.98,"l":42.91,"n":910,"o":42.98,"t":"2026-09-23T18:00:00Z","v":45322,"vw":42.940863},{"c":42.86,"h":42.94,"l":42.85,"n":966,"o":42.935,"t":"2026-09-23T18:15:00Z","v":48484,"vw":42.911601},{"c":42.73,"h":42.86,"l":42.725,"n":1291,"o":42.86,"t":"2026-09-23T18:30:00Z","v":87295,"vw":42.800526},{"c":42.8,"h":42.8024,"l":42.7,"n":1374,"o":42.73,"t":"2026-09-23T18:45:00Z","v":101311,"vw":42.731277},{"c":42.785,"h":42.82,"l":42.73,"n":1435,"o":42.8,"t":"2026-09-23T19:00:00Z","v":99063,"vw":42.779203},{"c":42.76,"h":42.7892,"l":42.71,"n":1415,"o":42.785,"t":"2026-09-23T19:15:00Z","v":86369,"vw":42.749905},{"c":42.87,"h":42.87,"l":42.75,"n":1790,"o":42.765,"t":"2026-09-23T19:30:00Z","v":107318,"vw":42.834071},{"c":42.75,"h":42.87,"l":42.645,"n":5306,"o":42.86,"t":"2026-09-23T19:45:00Z","v":492911,"vw":42.75725},{"c":42.76,"h":42.76,"l":42.76,"n":30,"o":42.76,"t":"2026-09-23T20:00:00Z","v":310655,"vw":42.76},{"c":42.4,"h":42.41,"l":42.1,"n":462,"o":42.36,"t":"2026-09-24T13:30:00Z","v":62168,"vw":42.323567},{"c":42.305,"h":42.4,"l":42.27,"n":469,"o":42.36,"t":"2026-09-24T13:45:00Z","v":22308,"vw":42.327356},{"c":42.22,"h":42.41,"l":42.18,"n":715,"o":42.2825,"t":"2026-09-24T14:00:00Z","v":51757,"vw":42.311379},{"c":42.08,"h":42.21,"l":42.02,"n":727,"o":42.2,"t":"2026-09-24T14:15:00Z","v":44649,"vw":42.108335},{"c":41.98,"h":42.155,"l":41.94,"n":1340,"o":42.08,"t":"2026-09-24T14:30:00Z","v":77342,"vw":42.054714},{"c":42.04,"h":42.11,"l":41.95,"n":2595,"o":41.955,"t":"2026-09-24T14:45:00Z","v":223462,"vw":42.02833},{"c":41.895,"h":42.08,"l":41.885,"n":1119,"o":42.035,"t":"2026-09-24T15:00:00Z","v":89615,"vw":42.036074},{"c":41.85,"h":41.97,"l":41.8,"n":1195,"o":41.86,"t":"2026-09-24T15:15:00Z","v":104620,"vw":41.928715},{"c":42.125,"h":42.155,"l":41.83,"n":1013,"o":41.84,"t":"2026-09-24T15:30:00Z","v":51921,"vw":42.017932},{"c":42.145,"h":42.16,"l":42.08,"n":640,"o":42.125,"t":"2026-09-24T15:45:00Z","v":26120,"vw":42.122555},{"c":42.095,"h":42.14,"l":42.01,"n":688,"o":42.13,"t":"2026-09-24T16:00:00Z","v":33448,"vw":42.064452},{"c":42.26,"h":42.48,"l":42.11,"n":1057,"o":42.11,"t":"2026-09-24T16:15:00Z","v":56200,"vw":42.279059},{"c":42.26,"h":42.34,"l":42.14,"n":731,"o":42.25,"t":"2026-09-24T16:30:00Z","v":32845,"vw":42.236372},{"c":42.2,"h":42.26,"l":42.18,"n":649,"o":42.24,"t":"2026-09-24T16:45:00Z","v":31253,"vw":42.22665},{"c":42.13,"h":42.22,"l":42.1,"n":810,"o":42.19,"t":"2026-09-24T17:00:00Z","v":42178,"vw":42.169846},{"c":41.97,"h":42.13,"l":41.95,"n":738,"o":42.13,"t":"2026-09-24T17:15:00Z","v":38842,"vw":42.074874},{"c":41.65,"h":42.04,"l":41.65,"n":2989,"o":41.97,"t":"2026-09-24T17:30:00Z","v":293616,"vw":41.782179},{"c":41.58,"h":41.68,"l":41.48,"n":1166,"o":41.65,"t":"2026-09-24T17:45:00Z","v":66993,"vw":41.589604},{"c":41.46,"h":41.585,"l":41.4,"n":995,"o":41.585,"t":"2026-09-24T18:00:00Z","v":63397,"vw":41.507239},{"c":41.525,"h":41.55,"l":41.43,"n":834,"o":41.46,"t":"2026-09-24T18:15:00Z","v":51021,"vw":41.499001},{"c":41.57,"h":41.745,"l":41.48,"n":1454,"o":41.51,"t":"2026-09-24T18:30:00Z","v":97914,"vw":41.578097},{"c":41.425,"h":41.59,"l":41.41,"n":1259,"o":41.57,"t":"2026-09-24T18:45:00Z","v":71079,"vw":41.472614},{"c":41.3,"h":41.4197,"l":41.295,"n":1164,"o":41.4,"t":"2026-09-24T19:00:00Z","v":63132,"vw":41.351975},{"c":41.42,"h":41.42,"l":41.23,"n":1119,"o":41.31,"t":"2026-09-24T19:15:00Z","v":66939,"vw":41.335646},{"c":41.48,"h":41.54,"l":41.4,"n":1312,"o":41.42,"t":"2026-09-24T19:30:00Z","v":75077,"vw":41.472019},{"c":41.62,"h":41.63,"l":41.42,"n":4716,"o":41.5,"t":"2026-09-24T19:45:00Z","v":286641,"vw":41.56444},{"c":41.62,"h":41.62,"l":41.62,"n":41,"o":41.62,"t":"2026-09-24T20:00:00Z","v":276780,"vw":41.62},{"c":41.77,"h":41.975,"l":41.515,"n":330,"o":41.62,"t":"2026-09-25T13:30:00Z","v":34208,"vw":41.661466},{"c":41.885,"h":41.92,"l":41.6375,"n":302,"o":41.74,"t":"2026-09-25T13:45:00Z","v":10716,"vw":41.757075},{"c":41.67,"h":41.94,"l":41.575,"n":808,"o":41.93,"t":"2026-09-25T14:00:00Z","v":46710,"vw":41.703252},{"c":41.7,"h":41.8,"l":41.66,"n":505,"o":41.7,"t":"2026-09-25T14:15:00Z","v":47738,"vw":41.728265},{"c":42.125,"h":42.165,"l":41.675,"n":897,"o":41.7,"t":"2026-09-25T14:30:00Z","v":67948,"vw":41.873702},{"c":42.22,"h":42.24,"l":42.09,"n":845,"o":42.135,"t":"2026-09-25T14:45:00Z","v":42560,"vw":42.169818},{"c":42.335,"h":42.42,"l":42.205,"n":945,"o":42.205,"t":"2026-09-25T15:00:00Z","v":49422,"vw":42.356114},{"c":42.175,"h":42.39,"l":42.15,"n":884,"o":42.335,"t":"2026-09-25T15:15:00Z","v":41137,"vw":42.299463},{"c":42.145,"h":42.32,"l":42.145,"n":802,"o":42.2,"t":"2026-09-25T15:30:00Z","v":33854,"vw":42.218625},{"c":42.435,"h":42.46,"l":42.14,"n":869,"o":42.14,"t":"2026-09-25T15:45:00Z","v":34900,"vw":42.282357},{"c":42.76,"h":42.86,"l":42.44,"n":878,"o":42.47,"t":"2026-09-25T16:00:00Z","v":45838,"vw":42.711919},{"c":42.83,"h":42.9,"l":42.71,"n":997,"o":42.78,"t":"2026-09-25T16:15:00Z","v":45094,"vw":42.797896},{"c":42.935,"h":43.005,"l":42.84,"n":1343,"o":42.88,"t":"2026-09-25T16:30:00Z","v":95937,"vw":42.927174},{"c":42.88,"h":42.935,"l":42.83,"n":1077,"o":42.935,"t":"2026-09-25T16:45:00Z","v":46654,"vw":42.885972},{"c":42.725,"h":42.93,"l":42.695,"n":973,"o":42.88,"t":"2026-09-25T17:00:00Z","v":43630,"vw":42.828577},{"c":42.745,"h":42.77,"l":42.645,"n":812,"o":42.7214,"t":"2026-09-25T17:15:00Z","v":28889,"vw":42.718156},{"c":42.83,"h":42.83,"l":42.65,"n":876,"o":42.745,"t":"2026-09-25T17:30:00Z","v":64309,"vw":42.72378},{"c":42.84,"h":42.875,"l":42.74,"n":954,"o":42.81,"t":"2026-09-25T17:45:00Z","v":63375,"vw":42.806078},{"c":42.705,"h":42.84,"l":42.66,"n":857,"o":42.84,"t":"2026-09-25T18:00:00Z","v":41863,"vw":42.737774},{"c":42.655,"h":42.705,"l":42.59,"n":826,"o":42.705,"t":"2026-09-25T18:15:00Z","v":34554,"vw":42.650636},{"c":42.665,"h":42.7,"l":42.65,"n":672,"o":42.66,"t":"2026-09-25T18:30:00Z","v":25535,"vw":42.673557},{"c":42.575,"h":42.67,"l":42.57,"n":1000,"o":42.665,"t":"2026-09-25T18:45:00Z","v":47003,"vw":42.626347},{"c":42.64,"h":42.67,"l":42.52,"n":1026,"o":42.575,"t":"2026-09-25T19:00:00Z","v":57944,"vw":42.594786},{"c":42.71,"h":42.735,"l":42.63,"n":1116,"o":42.66,"t":"2026-09-25T19:15:00Z","v":64123,"vw":42.703298},{"c":42.85,"h":42.875,"l":42.7,"n":1682,"o":42.71,"t":"2026-09-25T19:30:00Z","v":94689,"vw":42.791647},{"c":42.65,"h":42.88,"l":42.64,"n":4991,"o":42.855,"t":"2026-09-25T19:45:00Z","v":411306,"vw":42.737042},{"c":42.64,"h":42.64,"l":42.64,"n":28,"o":42.64,"t":"2026-09-25T20:00:00Z","v":306292,"vw":42.64},{"c":41.87,"h":42.295,"l":41.58,"n":671,"o":42.16,"t":"2026-09-28T13:30:00Z","v":41910,"vw":41.903162},{"c":42,"h":42.11,"l":41.88,"n":778,"o":42.01,"t":"2026-09-28T13:45:00Z","v":45430,"vw":41.985596},{"c":42.395,"h":42.49,"l":41.96,"n":936,"o":41.96,"t":"2026-09-28T14:00:00Z","v":49175,"vw":42.217219},{"c":42.665,"h":42.665,"l":42.43,"n":953,"o":42.43,"t":"2026-09-28T14:15:00Z","v":42409,"vw":42.555694},{"c":42.635,"h":42.65,"l":42.55,"n":966,"o":42.64,"t":"2026-09-28T14:30:00Z","v":40666,"vw":42.619392},{"c":42.17,"h":42.63,"l":42.17,"n":843,"o":42.63,"t":"2026-09-28T14:45:00Z","v":32948,"vw":42.436041},{"c":41.95,"h":42.195,"l":41.905,"n":948,"o":42.17,"t":"2026-09-28T15:00:00Z","v":55104,"vw":42.039231},{"c":42.01,"h":42.025,"l":41.915,"n":877,"o":41.95,"t":"2026-09-28T15:15:00Z","v":37062,"vw":41.974943},{"c":42.06,"h":42.14,"l":42.03,"n":582,"o":42.04,"t":"2026-09-28T15:30:00Z","v":23303,"vw":42.090925},{"c":42.08,"h":42.11,"l":41.99,"n":449,"o":42.07,"t":"2026-09-28T15:45:00Z","v":16450,"vw":42.058305},{"c":42.125,"h":42.15,"l":42.02,"n":691,"o":42.08,"t":"2026-09-28T16:00:00Z","v":27026,"vw":42.102187},{"c":42.53,"h":42.62,"l":42.125,"n":1236,"o":42.125,"t":"2026-09-28T16:15:00Z","v":65694,"vw":42.349178},{"c":42.29,"h":42.53,"l":42.22,"n":600,"o":42.53,"t":"2026-09-28T16:30:00Z","v":21262,"vw":42.343305},{"c":42.19,"h":42.33,"l":42.08,"n":601,"o":42.275,"t":"2026-09-28T16:45:00Z","v":21580,"vw":42.187011},{"c":42.53,"h":42.65,"l":42.195,"n":1330,"o":42.2,"t":"2026-09-28T17:00:00Z","v":73921,"vw":42.439583},{"c":42.37,"h":42.53,"l":42.35,"n":552,"o":42.53,"t":"2026-09-28T17:15:00Z","v":24814,"vw":42.446139},{"c":42.37,"h":42.43,"l":42.35,"n":818,"o":42.38,"t":"2026-09-28T17:30:00Z","v":32730,"vw":42.390894},{"c":42.415,"h":42.42,"l":42.35,"n":611,"o":42.375,"t":"2026-09-28T17:45:00Z","v":25106,"vw":42.391748},{"c":42.46,"h":42.46,"l":42.35,"n":780,"o":42.42,"t":"2026-09-28T18:00:00Z","v":33564,"vw":42.402263},{"c":42.4,"h":42.455,"l":42.37,"n":668,"o":42.455,"t":"2026-09-28T18:15:00Z","v":29588,"vw":42.423387},{"c":42.295,"h":42.41,"l":42.29,"n":869,"o":42.4,"t":"2026-09-28T18:30:00Z","v":41511,"vw":42.360524},{"c":42.39,"h":42.39,"l":42.27,"n":963,"o":42.295,"t":"2026-09-28T18:45:00Z","v":42647,"vw":42.318984},{"c":42.4,"h":42.41,"l":42.29,"n":897,"o":42.39,"t":"2026-09-28T19:00:00Z","v":44938,"vw":42.346765},{"c":42.485,"h":42.51,"l":42.38,"n":1084,"o":42.4,"t":"2026-09-28T19:15:00Z","v":52417,"vw":42.449433},{"c":42.55,"h":42.55,"l":42.45,"n":1239,"o":42.49,"t":"2026-09-28T19:30:00Z","v":63747,"vw":42.498274},{"c":42.39,"h":42.55,"l":42.34,"n":5124,"o":42.55,"t":"2026-09-28T19:45:00Z","v":352974,"vw":42.435295},{"c":42.39,"h":42.39,"l":42.39,"n":33,"o":42.39,"t":"2026-09-28T20:00:00Z","v":661344,"vw":42.39},{"c":42.49,"h":42.53,"l":42.07,"n":299,"o":42.48,"t":"2026-09-29T13:30:00Z","v":38760,"vw":42.411659},{"c":41.9,"h":42.44,"l":41.9,"n":458,"o":42.44,"t":"2026-09-29T13:45:00Z","v":23138,"vw":42.108876},{"c":42.41,"h":42.48,"l":41.945,"n":1008,"o":41.95,"t":"2026-09-29T14:00:00Z","v":53428,"vw":42.279953},{"c":42.165,"h":42.48,"l":42.14,"n":910,"o":42.41,"t":"2026-09-29T14:15:00Z","v":39340,"vw":42.29752},{"c":42.26,"h":42.27,"l":42.085,"n":1351,"o":42.1675,"t":"2026-09-29T14:30:00Z","v":73776,"vw":42.140235},{"c":42.175,"h":42.26,"l":42.13,"n":724,"o":42.26,"t":"2026-09-29T14:45:00Z","v":38126,"vw":42.183499},{"c":41.83,"h":42.17,"l":41.81,"n":911,"o":42.17,"t":"2026-09-29T15:00:00Z","v":49611,"vw":41.979329},{"c":41.87,"h":41.91,"l":41.8,"n":1132,"o":41.84,"t":"2026-09-29T15:15:00Z","v":67733,"vw":41.861439},{"c":41.95,"h":41.95,"l":41.855,"n":849,"o":41.87,"t":"2026-09-29T15:30:00Z","v":45922,"vw":41.900837},{"c":41.68,"h":41.98,"l":41.65,"n":773,"o":41.95,"t":"2026-09-29T15:45:00Z","v":45268,"vw":41.84835},{"c":41.705,"h":41.75,"l":41.68,"n":692,"o":41.68,"t":"2026-09-29T16:00:00Z","v":38823,"vw":41.71887},{"c":41.735,"h":41.78,"l":41.685,"n":782,"o":41.705,"t":"2026-09-29T16:15:00Z","v":44820,"vw":41.724723},{"c":41.68,"h":41.74,"l":41.67,"n":760,"o":41.735,"t":"2026-09-29T16:30:00Z","v":40057,"vw":41.710172},{"c":41.66,"h":41.715,"l":41.63,"n":766,"o":41.68,"t":"2026-09-29T16:45:00Z","v":38588,"vw":41.67484},{"c":41.67,"h":41.67,"l":41.595,"n":689,"o":41.66,"t":"2026-09-29T17:00:00Z","v":29425,"vw":41.633747},{"c":41.65,"h":41.695,"l":41.62,"n":750,"o":41.68,"t":"2026-09-29T17:15:00Z","v":33703,"vw":41.670375},{"c":41.665,"h":41.7,"l":41.64,"n":776,"o":41.65,"t":"2026-09-29T17:30:00Z","v":40816,"vw":41.668855},{"c":41.68,"h":41.71,"l":41.65,"n":1029,"o":41.665,"t":"2026-09-29T17:45:00Z","v":62853,"vw":41.679628},{"c":41.65,"h":41.82,"l":41.63,"n":1044,"o":41.69,"t":"2026-09-29T18:00:00Z","v":59540,"vw":41.741944},{"c":41.62,"h":41.705,"l":41.59,"n":1021,"o":41.65,"t":"2026-09-29T18:15:00Z","v":49053,"vw":41.655116},{"c":41.71,"h":41.8,"l":41.59,"n":1062,"o":41.62,"t":"2026-09-29T18:30:00Z","v":52333,"vw":41.670969},{"c":41.65,"h":41.71,"l":41.62,"n":948,"o":41.71,"t":"2026-09-29T18:45:00Z","v":50222,"vw":41.654439},{"c":41.6,"h":41.67,"l":41.59,"n":1190,"o":41.65,"t":"2026-09-29T19:00:00Z","v":65684,"vw":41.630777},{"c":41.63,"h":41.66,"l":41.59,"n":1263,"o":41.6,"t":"2026-09-29T19:15:00Z","v":62401,"vw":41.634021},{"c":41.72,"h":41.74,"l":41.57,"n":1694,"o":41.63,"t":"2026-09-29T19:30:00Z","v":110828,"vw":41.676939},{"c":41.68,"h":41.73,"l":41.615,"n":4344,"o":41.72,"t":"2026-09-29T19:45:00Z","v":349891,"vw":41.671435},{"c":41.66,"h":41.66,"l":41.66,"n":33,"o":41.66,"t":"2026-09-29T20:00:00Z","v":243515,"vw":41.66},{"c":41.73,"h":41.73,"l":41.73,"n":3,"o":41.73,"t":"2026-09-30T08:00:00Z","v":514,"vw":41.73},{"c":41.385,"h":41.74,"l":41.14,"n":232,"o":41.74,"t":"2026-09-30T13:30:00Z","v":19510,"vw":41.541073},{"c":41.805,"h":41.86,"l":41.4,"n":736,"o":41.415,"t":"2026-09-30T13:45:00Z","v":48013,"vw":41.72076},{"c":41.825,"h":41.86,"l":41.635,"n":781,"o":41.815,"t":"2026-09-30T14:00:00Z","v":46265,"vw":41.755933},{"c":41.7,"h":41.89,"l":41.655,"n":998,"o":41.83,"t":"2026-09-30T14:15:00Z","v":50072,"vw":41.753001},{"c":41.7,"h":41.75,"l":41.625,"n":752,"o":41.7,"t":"2026-09-30T14:30:00Z","v":28298,"vw":41.700352},{"c":41.73,"h":41.78,"l":41.625,"n":736,"o":41.69,"t":"2026-09-30T14:45:00Z","v":40100,"vw":41.703817},{"c":41.745,"h":41.84,"l":41.66,"n":1128,"o":41.68,"t":"2026-09-30T15:00:00Z","v":60497,"vw":41.747964},{"c":41.59,"h":41.82,"l":41.57,"n":739,"o":41.74,"t":"2026-09-30T15:15:00Z","v":45952,"vw":41.678958},{"c":41.58,"h":41.68,"l":41.57,"n":671,"o":41.59,"t":"2026-09-30T15:30:00Z","v":33474,"vw":41.636706},{"c":41.64,"h":41.64,"l":41.53,"n":593,"o":41.56,"t":"2026-09-30T15:45:00Z","v":23938,"vw":41.60707},{"c":41.73,"h":41.78,"l":41.62,"n":603,"o":41.62,"t":"2026-09-30T16:00:00Z","v":26032,"vw":41.704101},{"c":41.805,"h":41.805,"l":41.71,"n":636,"o":41.73,"t":"2026-09-30T16:15:00Z","v":26689,"vw":41.765069},{"c":41.715,"h":41.84,"l":41.69,"n":719,"o":41.805,"t":"2026-09-30T16:30:00Z","v":34914,"vw":41.775221},{"c":41.695,"h":41.74,"l":41.655,"n":742,"o":41.715,"t":"2026-09-30T16:45:00Z","v":29412,"vw":41.696593},{"c":41.655,"h":41.69,"l":41.589,"n":573,"o":41.69,"t":"2026-09-30T17:00:00Z","v":19848,"vw":41.640515},{"c":41.65,"h":41.66,"l":41.6,"n":652,"o":41.655,"t":"2026-09-30T17:15:00Z","v":28993,"vw":41.637478},{"c":41.72,"h":41.72,"l":41.5942,"n":682,"o":41.65,"t":"2026-09-30T17:30:00Z","v":28618,"vw":41.649721},{"c":41.84,"h":41.85,"l":41.65,"n":876,"o":41.72,"t":"2026-09-30T17:45:00Z","v":36120,"vw":41.716236},{"c":41.8,"h":41.905,"l":41.8,"n":795,"o":41.845,"t":"2026-09-30T18:00:00Z","v":35946,"vw":41.85997},{"c":41.78,"h":41.82,"l":41.75,"n":820,"o":41.8,"t":"2026-09-30T18:15:00Z","v":34483,"vw":41.797644},{"c":41.755,"h":41.81,"l":41.74,"n":721,"o":41.78,"t":"2026-09-30T18:30:00Z","v":33406,"vw":41.776447},{"c":41.735,"h":41.76,"l":41.66,"n":937,"o":41.75,"t":"2026-09-30T18:45:00Z","v":37761,"vw":41.708073},{"c":41.775,"h":41.775,"l":41.695,"n":947,"o":41.73,"t":"2026-09-30T19:00:00Z","v":43027,"vw":41.724562},{"c":41.73,"h":41.78,"l":41.73,"n":942,"o":41.775,"t":"2026-09-30T19:15:00Z","v":44897,"vw":41.749237},{"c":41.73,"h":41.82,"l":41.705,"n":1474,"o":41.73,"t":"2026-09-30T19:30:00Z","v":71287,"vw":41.761331},{"c":41.51,"h":41.72,"l":41.47,"n":4974,"o":41.72,"t":"2026-09-30T19:45:00Z","v":365391,"vw":41.544064},{"c":41.48,"h":41.48,"l":41.48,"n":39,"o":41.48,"t":"2026-09-30T20:00:00Z","v":460916,"vw":41.48},{"c":41.48,"h":41.48,"l":41.48,"n":1,"o":41.48,"t":"2026-09-30T20:30:00Z","v":396,"vw":41.48},{"c":41.79,"h":41.85,"l":41.79,"n":3,"o":41.85,"t":"2026-10-01T08:00:00Z","v":246,"vw":41.821963},{"c":41.49,"h":41.49,"l":41.49,"n":1,"o":41.49,"t":"2026-10-01T12:45:00Z","v":150,"vw":41.49},{"c":41.065,"h":41.59,"l":40.955,"n":395,"o":41.3,"t":"2026-10-01T13:30:00Z","v":38689,"vw":41.293906},{"c":41.06,"h":41.11,"l":40.855,"n":697,"o":41.06,"t":"2026-10-01T13:45:00Z","v":36627,"vw":40.996447},{"c":41.08,"h":41.135,"l":40.9,"n":885,"o":40.94,"t":"2026-10-01T14:00:00Z","v":51866,"vw":41.038926},{"c":41.08,"h":41.235,"l":41.07,"n":905,"o":41.1,"t":"2026-10-01T14:15:00Z","v":44113,"vw":41.148909},{"c":41.205,"h":41.3,"l":41.035,"n":1360,"o":41.13,"t":"2026-10-01T14:30:00Z","v":72478,"vw":41.17411},{"c":41.225,"h":41.26,"l":41.03,"n":1108,"o":41.19,"t":"2026-10-01T14:45:00Z","v":53427,"vw":41.133053},{"c":41.2,"h":41.25,"l":41.08,"n":1262,"o":41.24,"t":"2026-10-01T15:00:00Z","v":52534,"vw":41.173149},{"c":41.2,"h":41.29,"l":41.14,"n":1226,"o":41.165,"t":"2026-10-01T15:15:00Z","v":48076,"vw":41.2212},{"c":41.275,"h":41.34,"l":41.205,"n":749,"o":41.205,"t":"2026-10-01T15:30:00Z","v":32758,"vw":41.279342},{"c":41.43,"h":41.4343,"l":41.25,"n":757,"o":41.27,"t":"2026-10-01T15:45:00Z","v":35007,"vw":41.330615},{"c":41.42,"h":41.49,"l":41.39,"n":783,"o":41.425,"t":"2026-10-01T16:00:00Z","v":39250,"vw":41.447241},{"c":41.43,"h":41.495,"l":41.39,"n":1028,"o":41.43,"t":"2026-10-01T16:15:00Z","v":67600,"vw":41.446318},{"c":41.5,"h":41.57,"l":41.42,"n":770,"o":41.43,"t":"2026-10-01T16:30:00Z","v":39220,"vw":41.502575},{"c":41.485,"h":41.52,"l":41.41,"n":835,"o":41.49,"t":"2026-10-01T16:45:00Z","v":35960,"vw":41.470893},{"c":41.54,"h":41.6,"l":41.47,"n":683,"o":41.49,"t":"2026-10-01T17:00:00Z","v":31423,"vw":41.546551},{"c":41.53,"h":41.65,"l":41.48,"n":838,"o":41.535,"t":"2026-10-01T17:15:00Z","v":39123,"vw":41.568415},{"c":41.75,"h":41.78,"l":41.58,"n":863,"o":41.59,"t":"2026-10-01T17:30:00Z","v":37779,"vw":41.70562},{"c":41.57,"h":41.78,"l":41.5,"n":682,"o":41.73,"t":"2026-10-01T17:45:00Z","v":35281,"vw":41.655852},{"c":41.62,"h":41.63,"l":41.505,"n":926,"o":41.56,"t":"2026-10-01T18:00:00Z","v":47341,"vw":41.552781},{"c":41.65,"h":41.74,"l":41.615,"n":850,"o":41.64,"t":"2026-10-01T18:15:00Z","v":44605,"vw":41.670919},{"c":41.705,"h":41.82,"l":41.62,"n":946,"o":41.645,"t":"2026-10-01T18:30:00Z","v":37302,"vw":41.716098},{"c":41.74,"h":41.74,"l":41.67,"n":873,"o":41.705,"t":"2026-10-01T18:45:00Z","v":37264,"vw":41.696906},{"c":41.67,"h":41.755,"l":41.61,"n":1160,"o":41.72,"t":"2026-10-01T19:00:00Z","v":63345,"vw":41.692127},{"c":41.61,"h":41.67,"l":41.57,"n":1225,"o":41.67,"t":"2026-10-01T19:15:00Z","v":67331,"vw":41.611795},{"c":41.45,"h":41.665,"l":41.45,"n":1624,"o":41.62,"t":"2026-10-01T19:30:00Z","v":109704,"vw":41.56922},{"c":41.38,"h":41.46,"l":41.31,"n":5752,"o":41.46,"t":"2026-10-01T19:45:00Z","v":413052,"vw":41.37133},{"c":41.38,"h":41.38,"l":41.38,"n":32,"o":41.38,"t":"2026-10-01T20:00:00Z","v":286210,"vw":41.38},{"c":41.425,"h":41.99,"l":41.37,"n":431,"o":41.91,"t":"2026-10-02T13:30:00Z","v":25814,"vw":41.685223},{"c":41.09,"h":41.55,"l":41.09,"n":559,"o":41.425,"t":"2026-10-02T13:45:00Z","v":33009,"vw":41.326201},{"c":41.395,"h":41.405,"l":40.97,"n":447,"o":41.06,"t":"2026-10-02T14:00:00Z","v":18987,"vw":41.235383},{"c":41.285,"h":41.43,"l":41.19,"n":673,"o":41.4,"t":"2026-10-02T14:15:00Z","v":28344,"vw":41.291289},{"c":41.34,"h":41.36,"l":41.225,"n":577,"o":41.285,"t":"2026-10-02T14:30:00Z","v":28211,"vw":41.305172},{"c":41.31,"h":41.4,"l":41.26,"n":959,"o":41.34,"t":"2026-10-02T14:45:00Z","v":49798,"vw":41.325033},{"c":40.97,"h":41.35,"l":40.94,"n":840,"o":41.305,"t":"2026-10-02T15:00:00Z","v":39608,"vw":41.164785},{"c":41.04,"h":41.04,"l":40.85,"n":1076,"o":41,"t":"2026-10-02T15:15:00Z","v":56481,"vw":40.935649},{"c":41.1875,"h":41.22,"l":41.045,"n":427,"o":41.045,"t":"2026-10-02T15:30:00Z","v":19137,"vw":41.0989},{"c":41.285,"h":41.34,"l":41.15,"n":517,"o":41.19,"t":"2026-10-02T15:45:00Z","v":21984,"vw":41.249609},{"c":41.255,"h":41.35,"l":41.225,"n":665,"o":41.27,"t":"2026-10-02T16:00:00Z","v":29646,"vw":41.28084},{"c":41.17,"h":41.24,"l":41.14,"n":511,"o":41.24,"t":"2026-10-02T16:15:00Z","v":18761,"vw":41.2007},{"c":41.245,"h":41.245,"l":41.15,"n":552,"o":41.155,"t":"2026-10-02T16:30:00Z","v":20762,"vw":41.193213},{"c":41.23,"h":41.29,"l":41.21,"n":455,"o":41.235,"t":"2026-10-02T16:45:00Z","v":20870,"vw":41.25574},{"c":41.285,"h":41.325,"l":41.21,"n":761,"o":41.24,"t":"2026-10-02T17:00:00Z","v":30433,"vw":41.261565},{"c":41.245,"h":41.36,"l":41.245,"n":602,"o":41.31,"t":"2026-10-02T17:15:00Z","v":20345,"vw":41.315634},{"c":41.35,"h":41.365,"l":41.245,"n":680,"o":41.26,"t":"2026-10-02T17:30:00Z","v":28373,"vw":41.316477},{"c":41.385,"h":41.42,"l":41.315,"n":777,"o":41.36,"t":"2026-10-02T17:45:00Z","v":39851,"vw":41.378461},{"c":41.44,"h":41.44,"l":41.34,"n":663,"o":41.41,"t":"2026-10-02T18:00:00Z","v":25426,"vw":41.389295},{"c":41.45,"h":41.49,"l":41.42,"n":800,"o":41.44,"t":"2026-10-02T18:15:00Z","v":29817,"vw":41.450858},{"c":41.42,"h":41.485,"l":41.39,"n":739,"o":41.455,"t":"2026-10-02T18:30:00Z","v":32322,"vw":41.44319},{"c":41.55,"h":41.555,"l":41.38,"n":823,"o":41.42,"t":"2026-10-02T18:45:00Z","v":35910,"vw":41.463497},{"c":41.575,"h":41.62,"l":41.54,"n":907,"o":41.54,"t":"2026-10-02T19:00:00Z","v":42105,"vw":41.584586},{"c":41.59,"h":41.63,"l":41.54,"n":997,"o":41.58,"t":"2026-10-02T19:15:00Z","v":53192,"vw":41.587535},{"c":41.62,"h":41.65,"l":41.535,"n":1476,"o":41.59,"t":"2026-10-02T19:30:00Z","v":75951,"vw":41.585518},{"c":41.34,"h":41.62,"l":41.22,"n":4546,"o":41.61,"t":"2026-10-02T19:45:00Z","v":273078,"vw":41.33753},{"c":41.35,"h":41.35,"l":41.35,"n":40,"o":41.35,"t":"2026-10-02T20:00:00Z","v":280331,"vw":41.35},{"c":40.76,"h":41.237,"l":40.63,"n":563,"o":41.15,"t":"2026-10-05T13:30:00Z","v":27631,"vw":40.919647},{"c":40.9,"h":40.96,"l":40.62,"n":833,"o":40.74,"t":"2026-10-05T13:45:00Z","v":59819,"vw":40.727561},{"c":41.165,"h":41.22,"l":40.85,"n":657,"o":40.905,"t":"2026-10-05T14:00:00Z","v":26316,"vw":41.092369},{"c":41.47,"h":41.57,"l":41.165,"n":1127,"o":41.165,"t":"2026-10-05T14:15:00Z","v":105704,"vw":41.483462},{"c":41.39,"h":41.48,"l":41.34,"n":1040,"o":41.46,"t":"2026-10-05T14:30:00Z","v":125188,"vw":41.400785},{"c":41.59,"h":41.59,"l":41.34,"n":859,"o":41.41,"t":"2026-10-05T14:45:00Z","v":80430,"vw":41.455965},{"c":41.415,"h":41.59,"l":41.39,"n":730,"o":41.585,"t":"2026-10-05T15:00:00Z","v":49756,"vw":41.463338},{"c":41.4925,"h":41.51,"l":41.41,"n":797,"o":41.41,"t":"2026-10-05T15:15:00Z","v":31826,"vw":41.457796},{"c":41.605,"h":41.635,"l":41.5,"n":376,"o":41.5,"t":"2026-10-05T15:30:00Z","v":12514,"vw":41.571472},{"c":41.695,"h":41.715,"l":41.59,"n":414,"o":41.605,"t":"2026-10-05T15:45:00Z","v":12253,"vw":41.658073},{"c":41.8,"h":41.805,"l":41.68,"n":894,"o":41.7,"t":"2026-10-05T16:00:00Z","v":84041,"vw":41.726685},{"c":41.96,"h":41.98,"l":41.805,"n":766,"o":41.805,"t":"2026-10-05T16:15:00Z","v":42953,"vw":41.895181},{"c":41.98,"h":41.99,"l":41.91,"n":545,"o":41.96,"t":"2026-10-05T16:30:00Z","v":16619,"vw":41.953067},{"c":42.005,"h":42.04,"l":41.95,"n":603,"o":41.98,"t":"2026-10-05T16:45:00Z","v":20312,"vw":41.980689},{"c":41.91,"h":42.005,"l":41.89,"n":532,"o":42.005,"t":"2026-10-05T17:00:00Z","v":17519,"vw":41.939484},{"c":41.995,"h":41.995,"l":41.8768,"n":758,"o":41.915,"t":"2026-10-05T17:15:00Z","v":28413,"vw":41.930378},{"c":41.78,"h":42.01,"l":41.68,"n":1625,"o":41.98,"t":"2026-10-05T17:30:00Z","v":142811,"vw":41.859777},{"c":41.965,"h":41.97,"l":41.78,"n":945,"o":41.8,"t":"2026-10-05T17:45:00Z","v":68924,"vw":41.875191},{"c":41.94,"h":41.98,"l":41.79,"n":882,"o":41.965,"t":"2026-10-05T18:00:00Z","v":50639,"vw":41.890451},{"c":41.945,"h":42.01,"l":41.91,"n":825,"o":41.95,"t":"2026-10-05T18:15:00Z","v":86534,"vw":41.971431},{"c":41.88,"h":41.945,"l":41.8,"n":956,"o":41.945,"t":"2026-10-05T18:30:00Z","v":62332,"vw":41.847896},{"c":41.885,"h":41.8999,"l":41.83,"n":876,"o":41.88,"t":"2026-10-05T18:45:00Z","v":36533,"vw":41.858363},{"c":41.965,"h":41.97,"l":41.86,"n":877,"o":41.885,"t":"2026-10-05T19:00:00Z","v":44811,"vw":41.888837},{"c":41.88,"h":41.99,"l":41.84,"n":1286,"o":41.9625,"t":"2026-10-05T19:15:00Z","v":76676,"vw":41.934087},{"c":41.84,"h":41.905,"l":41.78,"n":1761,"o":41.89,"t":"2026-10-05T19:30:00Z","v":101308,"vw":41.836913},{"c":41.84,"h":41.87,"l":41.63,"n":5352,"o":41.83,"t":"2026-10-05T19:45:00Z","v":552173,"vw":41.776282},{"c":41.82,"h":41.84,"l":41.82,"n":50,"o":41.84,"t":"2026-10-05T20:00:00Z","v":611456,"vw":41.820103},{"c":42.205,"h":42.31,"l":41.83,"n":295,"o":42,"t":"2026-10-06T13:30:00Z","v":25645,"vw":42.102249},{"c":42.32,"h":42.34,"l":42.13,"n":386,"o":42.205,"t":"2026-10-06T13:45:00Z","v":30697,"vw":42.243289},{"c":42.4,"h":42.57,"l":42.32,"n":733,"o":42.32,"t":"2026-10-06T14:00:00Z","v":57313,"vw":42.494928},{"c":42.275,"h":42.42,"l":42.12,"n":693,"o":42.39,"t":"2026-10-06T14:15:00Z","v":53439,"vw":42.248083},{"c":42.37,"h":42.475,"l":42.28,"n":665,"o":42.3,"t":"2026-10-06T14:30:00Z","v":42082,"vw":42.376676},{"c":42.335,"h":42.44,"l":42.33,"n":523,"o":42.355,"t":"2026-10-06T14:45:00Z","v":27442,"vw":42.38323},{"c":42.31,"h":42.39,"l":42.24,"n":838,"o":42.35,"t":"2026-10-06T15:00:00Z","v":67559,"vw":42.330819},{"c":42.315,"h":42.35,"l":42.23,"n":1096,"o":42.31,"t":"2026-10-06T15:15:00Z","v":94972,"vw":42.280462},{"c":42.25,"h":42.36,"l":42.21,"n":973,"o":42.315,"t":"2026-10-06T15:30:00Z","v":85218,"vw":42.279434},{"c":42.3,"h":42.38,"l":42.04,"n":2636,"o":42.2,"t":"2026-10-06T15:45:00Z","v":508534,"vw":42.219797},{"c":42.37,"h":42.41,"l":42.3,"n":751,"o":42.3,"t":"2026-10-06T16:00:00Z","v":77731,"vw":42.336084},{"c":42.325,"h":42.37,"l":42.25,"n":647,"o":42.36,"t":"2026-10-06T16:15:00Z","v":46181,"vw":42.288204},{"c":42.35,"h":42.42,"l":42.33,"n":585,"o":42.33,"t":"2026-10-06T16:30:00Z","v":40859,"vw":42.357953},{"c":42.33,"h":42.37,"l":42.28,"n":481,"o":42.37,"t":"2026-10-06T16:45:00Z","v":26954,"vw":42.31218},{"c":42.32,"h":42.35,"l":42.25,"n":649,"o":42.32,"t":"2026-10-06T17:00:00Z","v":52915,"vw":42.304926},{"c":42.28,"h":42.34,"l":42.255,"n":555,"o":42.315,"t":"2026-10-06T17:15:00Z","v":73272,"vw":42.286468},{"c":42.22,"h":42.29,"l":42.17,"n":1158,"o":42.29,"t":"2026-10-06T17:30:00Z","v":171934,"vw":42.229308},{"c":42.41,"h":42.41,"l":42.2,"n":651,"o":42.21,"t":"2026-10-06T17:45:00Z","v":57010,"vw":42.234041},{"c":42.42,"h":42.45,"l":42.36,"n":644,"o":42.42,"t":"2026-10-06T18:00:00Z","v":27046,"vw":42.410893},{"c":42.16,"h":42.425,"l":42.16,"n":681,"o":42.42,"t":"2026-10-06T18:15:00Z","v":39910,"vw":42.280326},{"c":42.34,"h":42.34,"l":42.165,"n":705,"o":42.175,"t":"2026-10-06T18:30:00Z","v":25974,"vw":42.247025},{"c":42.46,"h":42.46,"l":42.31,"n":707,"o":42.34,"t":"2026-10-06T18:45:00Z","v":22039,"vw":42.365281},{"c":42.42,"h":42.48,"l":42.415,"n":790,"o":42.46,"t":"2026-10-06T19:00:00Z","v":23915,"vw":42.450817},{"c":42.48,"h":42.51,"l":42.34,"n":1672,"o":42.43,"t":"2026-10-06T19:15:00Z","v":134484,"vw":42.422212},{"c":42.435,"h":42.52,"l":42.375,"n":1977,"o":42.475,"t":"2026-10-06T19:30:00Z","v":144589,"vw":42.465292},{"c":42.11,"h":42.46,"l":42.1,"n":4964,"o":42.45,"t":"2026-10-06T19:45:00Z","v":416145,"vw":42.271034},{"c":42.25,"h":42.25,"l":42.1,"n":39,"o":42.14,"t":"2026-10-06T20:00:00Z","v":632311,"vw":42.100194},{"c":42,"h":42,"l":42,"n":5,"o":42,"t":"2026-10-06T22:30:00Z","v":250,"vw":42},{"c":41.1732,"h":41.56,"l":40.95,"n":609,"o":41.56,"t":"2026-10-07T13:30:00Z","v":52823,"vw":41.242353},{"c":40.485,"h":41.13,"l":40.44,"n":837,"o":41.13,"t":"2026-10-07T13:45:00Z","v":64852,"vw":40.759434},{"c":40.25,"h":40.44,"l":40.09,"n":1089,"o":40.425,"t":"2026-10-07T14:00:00Z","v":73071,"vw":40.289121},{"c":40.1,"h":40.27,"l":40.04,"n":1085,"o":40.26,"t":"2026-10-07T14:15:00Z","v":56734,"vw":40.13342},{"c":39.725,"h":40.205,"l":39.72,"n":1533,"o":40.05,"t":"2026-10-07T14:30:00Z","v":90228,"vw":40.033812},{"c":39.61,"h":39.735,"l":39.49,"n":1096,"o":39.73,"t":"2026-10-07T14:45:00Z","v":74799,"vw":39.618779},{"c":39.525,"h":39.63,"l":39.415,"n":1133,"o":39.61,"t":"2026-10-07T15:00:00Z","v":71006,"vw":39.499583},{"c":39.59,"h":39.68,"l":39.52,"n":1386,"o":39.54,"t":"2026-10-07T15:15:00Z","v":118973,"vw":39.614551},{"c":39.6,"h":39.655,"l":39.45,"n":578,"o":39.585,"t":"2026-10-07T15:30:00Z","v":48079,"vw":39.53276},{"c":39.605,"h":39.69,"l":39.49,"n":533,"o":39.6,"t":"2026-10-07T15:45:00Z","v":44859,"vw":39.592902},{"c":39.845,"h":40.04,"l":39.62,"n":1017,"o":39.63,"t":"2026-10-07T16:00:00Z","v":113934,"vw":39.894003},{"c":40.285,"h":40.3,"l":39.88,"n":719,"o":39.88,"t":"2026-10-07T16:15:00Z","v":46581,"vw":40.045828},{"c":39.925,"h":40.285,"l":39.92,"n":1096,"o":40.27,"t":"2026-10-07T16:30:00Z","v":77618,"vw":40.064085},{"c":39.985,"h":40.08,"l":39.95,"n":655,"o":39.95,"t":"2026-10-07T16:45:00Z","v":32838,"vw":40.020073},{"c":40.28,"h":40.3,"l":39.98,"n":855,"o":39.985,"t":"2026-10-07T17:00:00Z","v":40277,"vw":40.09398},{"c":40.15,"h":40.29,"l":40.12,"n":777,"o":40.28,"t":"2026-10-07T17:15:00Z","v":38800,"vw":40.21372},{"c":40.12,"h":40.14,"l":40.04,"n":826,"o":40.14,"t":"2026-10-07T17:30:00Z","v":50750,"vw":40.093498},{"c":40.15,"h":40.15,"l":40.1,"n":558,"o":40.12,"t":"2026-10-07T17:45:00Z","v":25106,"vw":40.13228},{"c":40.11,"h":40.23,"l":40.08,"n":802,"o":40.14,"t":"2026-10-07T18:00:00Z","v":56420,"vw":40.15545},{"c":40.29,"h":40.29,"l":40.08,"n":748,"o":40.11,"t":"2026-10-07T18:15:00Z","v":39336,"vw":40.143865},{"c":40.3,"h":40.3,"l":40.22,"n":857,"o":40.25,"t":"2026-10-07T18:30:00Z","v":45516,"vw":40.264236},{"c":40.385,"h":40.385,"l":40.27,"n":999,"o":40.31,"t":"2026-10-07T18:45:00Z","v":51916,"vw":40.335314},{"c":40.315,"h":40.39,"l":40.315,"n":1220,"o":40.38,"t":"2026-10-07T19:00:00Z","v":68752,"vw":40.363601},{"c":40.44,"h":40.455,"l":40.295,"n":1288,"o":40.31,"t":"2026-10-07T19:15:00Z","v":72524,"vw":40.411329},{"c":40.59,"h":40.63,"l":40.44,"n":2071,"o":40.44,"t":"2026-10-07T19:30:00Z","v":112837,"vw":40.5548},{"c":40.7,"h":40.7,"l":40.5,"n":4519,"o":40.59,"t":"2026-10-07T19:45:00Z","v":304277,"vw":40.608216},{"c":40.7,"h":40.7,"l":40.67,"n":47,"o":40.67,"t":"2026-10-07T20:00:00Z","v":284567,"vw":40.699976},{"c":40.18,"h":41.17,"l":40.045,"n":292,"o":41.17,"t":"2026-10-08T13:30:00Z","v":23393,"vw":40.268708},{"c":40.279,"h":40.35,"l":40.135,"n":500,"o":40.18,"t":"2026-10-08T13:45:00Z","v":30170,"vw":40.229802},{"c":40.175,"h":40.37,"l":40.175,"n":503,"o":40.26,"t":"2026-10-08T14:00:00Z","v":16354,"vw":40.249749},{"c":40.17,"h":40.335,"l":40.17,"n":315,"o":40.195,"t":"2026-10-08T14:15:00Z","v":10333,"vw":40.236719},{"c":40.21,"h":40.23,"l":40.09,"n":455,"o":40.175,"t":"2026-10-08T14:30:00Z","v":18005,"vw":40.167417},{"c":40.14,"h":40.255,"l":40.12,"n":596,"o":40.22,"t":"2026-10-08T14:45:00Z","v":20670,"vw":40.2019},{"c":40.07,"h":40.15,"l":40,"n":724,"o":40.14,"t":"2026-10-08T15:00:00Z","v":37346,"vw":40.071845},{"c":39.995,"h":40.05,"l":39.92,"n":933,"o":40.04,"t":"2026-10-08T15:15:00Z","v":52147,"vw":39.989348},{"c":40.055,"h":40.09,"l":39.925,"n":483,"o":39.995,"t":"2026-10-08T15:30:00Z","v":22760,"vw":40.010387},{"c":39.98,"h":40.08,"l":39.88,"n":795,"o":40.075,"t":"2026-10-08T15:45:00Z","v":39961,"vw":39.996215},{"c":39.94,"h":40.01,"l":39.94,"n":589,"o":40.01,"t":"2026-10-08T16:00:00Z","v":27082,"vw":39.983808},{"c":39.79,"h":40.26,"l":39.76,"n":1483,"o":39.94,"t":"2026-10-08T16:15:00Z","v":148536,"vw":40.029989},{"c":40.11,"h":40.14,"l":39.79,"n":693,"o":39.79,"t":"2026-10-08T16:30:00Z","v":31981,"vw":39.919335},{"c":40.07,"h":40.14,"l":39.88,"n":782,"o":40.11,"t":"2026-10-08T16:45:00Z","v":34031,"vw":40.023467},{"c":40.32,"h":40.32,"l":40.055,"n":1113,"o":40.07,"t":"2026-10-08T17:00:00Z","v":95263,"vw":40.108054},{"c":40.41,"h":40.43,"l":40.19,"n":606,"o":40.27,"t":"2026-10-08T17:15:00Z","v":24079,"vw":40.348572},{"c":40.545,"h":40.56,"l":40.3,"n":673,"o":40.39,"t":"2026-10-08T17:30:00Z","v":35053,"vw":40.444387},{"c":40.56,"h":40.63,"l":40.451,"n":764,"o":40.57,"t":"2026-10-08T17:45:00Z","v":36845,"vw":40.550046},{"c":40.66,"h":40.68,"l":40.535,"n":652,"o":40.575,"t":"2026-10-08T18:00:00Z","v":28173,"vw":40.611586},{"c":40.54,"h":40.755,"l":40.515,"n":723,"o":40.68,"t":"2026-10-08T18:15:00Z","v":34169,"vw":40.602468},{"c":40.525,"h":40.57,"l":40.47,"n":768,"o":40.54,"t":"2026-10-08T18:30:00Z","v":31629,"vw":40.528412},{"c":40.52,"h":40.56,"l":40.48,"n":721,"o":40.54,"t":"2026-10-08T18:45:00Z","v":31526,"vw":40.542722},{"c":40.53,"h":40.59,"l":40.46,"n":916,"o":40.52,"t":"2026-10-08T19:00:00Z","v":41040,"vw":40.527832},{"c":40.535,"h":40.62,"l":40.45,"n":1094,"o":40.53,"t":"2026-10-08T19:15:00Z","v":67944,"vw":40.522066},{"c":40.415,"h":40.59,"l":40.4,"n":1622,"o":40.55,"t":"2026-10-08T19:30:00Z","v":68288,"vw":40.51642},{"c":40.37,"h":40.49,"l":40.33,"n":3925,"o":40.415,"t":"2026-10-08T19:45:00Z","v":232902,"vw":40.40237},{"c":40.37,"h":40.38,"l":40.37,"n":48,"o":40.38,"t":"2026-10-08T20:00:00Z","v":810316,"vw":40.370042},{"c":40.4,"h":40.4,"l":40.4,"n":3,"o":40.4,"t":"2026-10-09T12:30:00Z","v":251,"vw":40.4},{"c":40.1075,"h":40.25,"l":39.95,"n":419,"o":40.25,"t":"2026-10-09T13:30:00Z","v":33219,"vw":40.162625},{"c":40.18,"h":40.18,"l":39.89,"n":437,"o":40.07,"t":"2026-10-09T13:45:00Z","v":24940,"vw":40.075766},{"c":40.035,"h":40.4,"l":40.035,"n":843,"o":40.21,"t":"2026-10-09T14:00:00Z","v":50461,"vw":40.238235},{"c":39.93,"h":40.14,"l":39.905,"n":626,"o":40.035,"t":"2026-10-09T14:15:00Z","v":29403,"vw":40.051224},{"c":39.97,"h":40.0399,"l":39.91,"n":703,"o":39.95,"t":"2026-10-09T14:30:00Z","v":40190,"vw":39.959139},{"c":40.03,"h":40.13,"l":39.96,"n":758,"o":39.96,"t":"2026-10-09T14:45:00Z","v":33349,"vw":40.023283},{"c":40.105,"h":40.17,"l":40.005,"n":774,"o":40.05,"t":"2026-10-09T15:00:00Z","v":27514,"vw":40.075511},{"c":40.18,"h":40.24,"l":40.11,"n":669,"o":40.12,"t":"2026-10-09T15:15:00Z","v":28865,"vw":40.18442},{"c":40.325,"h":40.33,"l":40.16,"n":548,"o":40.2,"t":"2026-10-09T15:30:00Z","v":22239,"vw":40.224214},{"c":40.245,"h":40.34,"l":40.23,"n":624,"o":40.315,"t":"2026-10-09T15:45:00Z","v":30784,"vw":40.295016},{"c":40.24,"h":40.28,"l":40.2,"n":406,"o":40.25,"t":"2026-10-09T16:00:00Z","v":16448,"vw":40.243441},{"c":40.23,"h":40.245,"l":40.16,"n":539,"o":40.23,"t":"2026-10-09T16:15:00Z","v":21787,"vw":40.201618},{"c":40.175,"h":40.2599,"l":40.15,"n":531,"o":40.23,"t":"2026-10-09T16:30:00Z","v":21663,"vw":40.200821},{"c":40.19,"h":40.23,"l":40.16,"n":477,"o":40.19,"t":"2026-10-09T16:45:00Z","v":21008,"vw":40.196107},{"c":40.195,"h":40.24,"l":40.17,"n":558,"o":40.19,"t":"2026-10-09T17:00:00Z","v":23996,"vw":40.204378},{"c":40.23,"h":40.23,"l":40.17,"n":524,"o":40.175,"t":"2026-10-09T17:15:00Z","v":23597,"vw":40.190849},{"c":40.21,"h":40.235,"l":40.185,"n":605,"o":40.225,"t":"2026-10-09T17:30:00Z","v":26209,"vw":40.206519},{"c":40.31,"h":40.31,"l":40.2,"n":545,"o":40.21,"t":"2026-10-09T17:45:00Z","v":22324,"vw":40.255384},{"c":40.41,"h":40.43,"l":40.325,"n":569,"o":40.33,"t":"2026-10-09T18:00:00Z","v":23920,"vw":40.367086},{"c":40.385,"h":40.455,"l":40.38,"n":741,"o":40.41,"t":"2026-10-09T18:15:00Z","v":33092,"vw":40.423481},{"c":40.42,"h":40.46,"l":40.31,"n":661,"o":40.385,"t":"2026-10-09T18:30:00Z","v":31710,"vw":40.400769},{"c":40.47,"h":40.515,"l":40.43,"n":843,"o":40.43,"t":"2026-10-09T18:45:00Z","v":41380,"vw":40.465557},{"c":40.51,"h":40.53,"l":40.475,"n":721,"o":40.475,"t":"2026-10-09T19:00:00Z","v":39318,"vw":40.508242},{"c":40.43,"h":40.51,"l":40.405,"n":1064,"o":40.51,"t":"2026-10-09T19:15:00Z","v":50792,"vw":40.454337},{"c":40.4,"h":40.435,"l":40.365,"n":1306,"o":40.435,"t":"2026-10-09T19:30:00Z","v":64833,"vw":40.392492},{"c":40.35,"h":40.41,"l":40.26,"n":3456,"o":40.4,"t":"2026-10-09T19:45:00Z","v":246601,"vw":40.353902},{"c":40.35,"h":40.35,"l":40.35,"n":37,"o":40.35,"t":"2026-10-09T20:00:00Z","v":250283,"vw":40.35},{"c":40.7437,"h":40.7437,"l":40.7437,"n":1,"o":40.7437,"t":"2026-10-09T20:45:00Z","v":100,"vw":40.7437},{"c":40.85,"h":41.14,"l":40.85,"n":2,"o":41.14,"t":"2026-10-09T21:00:00Z","v":200,"vw":40.995},{"c":40.11,"h":40.4,"l":39.81,"n":206,"o":40.17,"t":"2026-10-12T13:30:00Z","v":18119,"vw":40.087383},{"c":40.155,"h":40.25,"l":40,"n":358,"o":40,"t":"2026-10-12T13:45:00Z","v":15052,"vw":40.139522},{"c":40.39,"h":40.465,"l":40.175,"n":577,"o":40.175,"t":"2026-10-12T14:00:00Z","v":25696,"vw":40.288355},{"c":40.54,"h":40.56,"l":40.42,"n":980,"o":40.44,"t":"2026-10-12T14:15:00Z","v":54625,"vw":40.499853},{"c":40.7268,"h":40.765,"l":40.52,"n":625,"o":40.53,"t":"2026-10-12T14:30:00Z","v":31147,"vw":40.680693},{"c":40.765,"h":40.86,"l":40.71,"n":678,"o":40.71,"t":"2026-10-12T14:45:00Z","v":29813,"vw":40.782228},{"c":40.73,"h":40.775,"l":40.67,"n":695,"o":40.765,"t":"2026-10-12T15:00:00Z","v":34032,"vw":40.727575},{"c":40.96,"h":40.965,"l":40.73,"n":579,"o":40.73,"t":"2026-10-12T15:15:00Z","v":31726,"vw":40.862348},{"c":40.91,"h":40.96,"l":40.91,"n":561,"o":40.96,"t":"2026-10-12T15:30:00Z","v":22340,"vw":40.935682},{"c":40.82,"h":40.92,"l":40.79,"n":918,"o":40.91,"t":"2026-10-12T15:45:00Z","v":38971,"vw":40.831889},{"c":40.78,"h":40.91,"l":40.75,"n":753,"o":40.83,"t":"2026-10-12T16:00:00Z","v":45126,"vw":40.83734},{"c":40.755,"h":40.8,"l":40.73,"n":699,"o":40.78,"t":"2026-10-12T16:15:00Z","v":41233,"vw":40.760924},{"c":40.765,"h":40.795,"l":40.73,"n":620,"o":40.755,"t":"2026-10-12T16:30:00Z","v":20253,"vw":40.770622},{"c":40.75,"h":40.81,"l":40.695,"n":752,"o":40.76,"t":"2026-10-12T16:45:00Z","v":31743,"vw":40.74452},{"c":40.8,"h":40.805,"l":40.75,"n":528,"o":40.75,"t":"2026-10-12T17:00:00Z","v":18723,"vw":40.778029},{"c":40.745,"h":40.8,"l":40.7104,"n":560,"o":40.8,"t":"2026-10-12T17:15:00Z","v":20751,"vw":40.767767},{"c":40.79,"h":40.8299,"l":40.7401,"n":670,"o":40.75,"t":"2026-10-12T17:30:00Z","v":26814,"vw":40.796036},{"c":40.7167,"h":40.78,"l":40.67,"n":760,"o":40.78,"t":"2026-10-12T17:45:00Z","v":28917,"vw":40.707927},{"c":40.655,"h":40.725,"l":40.64,"n":712,"o":40.715,"t":"2026-10-12T18:00:00Z","v":21978,"vw":40.690078},{"c":40.655,"h":40.67,"l":40.61,"n":669,"o":40.655,"t":"2026-10-12T18:15:00Z","v":22770,"vw":40.638044},{"c":40.695,"h":40.72,"l":40.65,"n":643,"o":40.66,"t":"2026-10-12T18:30:00Z","v":32266,"vw":40.690566},{"c":40.66,"h":40.695,"l":40.65,"n":717,"o":40.68,"t":"2026-10-12T18:45:00Z","v":29536,"vw":40.669341},{"c":40.765,"h":40.78,"l":40.62,"n":1042,"o":40.66,"t":"2026-10-12T19:00:00Z","v":47859,"vw":40.695608},{"c":40.745,"h":40.8,"l":40.745,"n":1087,"o":40.7669,"t":"2026-10-12T19:15:00Z","v":49258,"vw":40.776362},{"c":40.67,"h":40.765,"l":40.67,"n":1461,"o":40.75,"t":"2026-10-12T19:30:00Z","v":74148,"vw":40.722301},{"c":40.66,"h":40.76,"l":40.61,"n":3864,"o":40.675,"t":"2026-10-12T19:45:00Z","v":251530,"vw":40.66266},{"c":40.67,"h":40.67,"l":40.67,"n":25,"o":40.67,"t":"2026-10-12T20:00:00Z","v":192652,"vw":40.67},{"c":40.98,"h":40.98,"l":40.98,"n":3,"o":40.98,"t":"2026-10-13T13:00:00Z","v":300,"vw":40.98},{"c":40.94,"h":41.28,"l":40.8,"n":229,"o":40.8,"t":"2026-10-13T13:30:00Z","v":23298,"vw":40.895691},{"c":40.545,"h":41.1,"l":40.545,"n":363,"o":40.94,"t":"2026-10-13T13:45:00Z","v":18272,"vw":40.884816},{"c":40.575,"h":40.59,"l":40.345,"n":470,"o":40.525,"t":"2026-10-13T14:00:00Z","v":20135,"vw":40.453875},{"c":40.55,"h":40.605,"l":40.45,"n":498,"o":40.56,"t":"2026-10-13T14:15:00Z","v":22517,"vw":40.54392},{"c":40.4,"h":40.59,"l":40.4,"n":419,"o":40.58,"t":"2026-10-13T14:30:00Z","v":23567,"vw":40.512905},{"c":40.285,"h":40.43,"l":40.285,"n":754,"o":40.43,"t":"2026-10-13T14:45:00Z","v":40982,"vw":40.356534},{"c":40.335,"h":40.36,"l":40.23,"n":545,"o":40.28,"t":"2026-10-13T15:00:00Z","v":19413,"vw":40.290867},{"c":40.3,"h":40.35,"l":40.29,"n":508,"o":40.33,"t":"2026-10-13T15:15:00Z","v":18674,"vw":40.322492},{"c":40.23,"h":40.29,"l":40.22,"n":315,"o":40.28,"t":"2026-10-13T15:30:00Z","v":10115,"vw":40.252573},{"c":40.28,"h":40.3,"l":40.175,"n":482,"o":40.225,"t":"2026-10-13T15:45:00Z","v":14874,"vw":40.239488},{"c":40.345,"h":40.36,"l":40.225,"n":471,"o":40.27,"t":"2026-10-13T16:00:00Z","v":14546,"vw":40.305585},{"c":40.46,"h":40.49,"l":40.3476,"n":466,"o":40.35,"t":"2026-10-13T16:15:00Z","v":14054,"vw":40.400474},{"c":40.54,"h":40.59,"l":40.46,"n":591,"o":40.46,"t":"2026-10-13T16:30:00Z","v":18407,"vw":40.506655},{"c":40.55,"h":40.5501,"l":40.48,"n":307,"o":40.55,"t":"2026-10-13T16:45:00Z","v":11529,"vw":40.534312},{"c":40.65,"h":40.72,"l":40.54,"n":620,"o":40.55,"t":"2026-10-13T17:00:00Z","v":26087,"vw":40.638401},{"c":40.52,"h":40.64,"l":40.41,"n":708,"o":40.64,"t":"2026-10-13T17:15:00Z","v":28591,"vw":40.528673},{"c":40.66,"h":40.66,"l":40.52,"n":677,"o":40.52,"t":"2026-10-13T17:30:00Z","v":26796,"vw":40.592516},{"c":40.535,"h":40.66,"l":40.535,"n":603,"o":40.66,"t":"2026-10-13T17:45:00Z","v":19027,"vw":40.604537},{"c":40.675,"h":40.73,"l":40.535,"n":614,"o":40.54,"t":"2026-10-13T18:00:00Z","v":40762,"vw":40.646395},{"c":40.73,"h":40.73,"l":40.66,"n":511,"o":40.675,"t":"2026-10-13T18:15:00Z","v":17619,"vw":40.701484},{"c":40.775,"h":40.795,"l":40.71,"n":592,"o":40.715,"t":"2026-10-13T18:30:00Z","v":19112,"vw":40.749472},{"c":40.825,"h":40.855,"l":40.73,"n":705,"o":40.775,"t":"2026-10-13T18:45:00Z","v":24156,"vw":40.779404},{"c":40.85,"h":40.85,"l":40.78,"n":794,"o":40.82,"t":"2026-10-13T19:00:00Z","v":28312,"vw":40.821235},{"c":40.8,"h":40.87,"l":40.8,"n":950,"o":40.85,"t":"2026-10-13T19:15:00Z","v":30565,"vw":40.837819},{"c":40.78,"h":40.83,"l":40.775,"n":1073,"o":40.81,"t":"2026-10-13T19:30:00Z","v":48116,"vw":40.80248},{"c":40.83,"h":40.845,"l":40.74,"n":3054,"o":40.78,"t":"2026-10-13T19:45:00Z","v":164201,"vw":40.797265},{"c":40.82,"h":40.82,"l":40.82,"n":33,"o":40.82,"t":"2026-10-13T20:00:00Z","v":260788,"vw":40.82},{"c":40.82,"h":40.82,"l":40.82,"n":1,"o":40.82,"t":"2026-10-13T20:30:00Z","v":500,"vw":40.82},{"c":40.42,"h":40.59,"l":40.21,"n":289,"o":40.41,"t":"2026-10-14T13:30:00Z","v":27688,"vw":40.407574},{"c":40.305,"h":40.49,"l":40.28,"n":433,"o":40.31,"t":"2026-10-14T13:45:00Z","v":17222,"vw":40.370906},{"c":40.07,"h":40.34,"l":40.07,"n":595,"o":40.295,"t":"2026-10-14T14:00:00Z","v":26511,"vw":40.230918},{"c":40.14,"h":40.17,"l":39.89,"n":694,"o":40.01,"t":"2026-10-14T14:15:00Z","v":29813,"vw":40.030748},{"c":40.25,"h":40.29,"l":40.17,"n":596,"o":40.18,"t":"2026-10-14T14:30:00Z","v":23318,"vw":40.242523},{"c":40.105,"h":40.24,"l":40.09,"n":432,"o":40.24,"t":"2026-10-14T14:45:00Z","v":11602,"vw":40.139297},{"c":39.94,"h":40.15,"l":39.94,"n":511,"o":40.08,"t":"2026-10-14T15:00:00Z","v":15901,"vw":40.071506},{"c":40.05,"h":40.09,"l":39.91,"n":516,"o":39.91,"t":"2026-10-14T15:15:00Z","v":15787,"vw":40.018344},{"c":39.95,"h":40.05,"l":39.92,"n":483,"o":40.03,"t":"2026-10-14T15:30:00Z","v":16159,"vw":39.998763},{"c":39.955,"h":40,"l":39.92,"n":443,"o":39.955,"t":"2026-10-14T15:45:00Z","v":13480,"vw":39.970968},{"c":39.95,"h":40.05,"l":39.925,"n":575,"o":39.965,"t":"2026-10-14T16:00:00Z","v":21987,"vw":39.985802},{"c":39.9199,"h":39.945,"l":39.86,"n":366,"o":39.94,"t":"2026-10-14T16:15:00Z","v":12169,"vw":39.904373},{"c":39.95,"h":39.97,"l":39.9,"n":471,"o":39.92,"t":"2026-10-14T16:30:00Z","v":15680,"vw":39.938114},{"c":40.05,"h":40.08,"l":39.94,"n":414,"o":39.95,"t":"2026-10-14T16:45:00Z","v":13316,"vw":40.004518},{"c":39.945,"h":40.05,"l":39.945,"n":503,"o":40.04,"t":"2026-10-14T17:00:00Z","v":17068,"vw":40.01103},{"c":39.875,"h":39.94,"l":39.87,"n":511,"o":39.94,"t":"2026-10-14T17:15:00Z","v":15452,"vw":39.910578},{"c":39.825,"h":39.89,"l":39.78,"n":571,"o":39.88,"t":"2026-10-14T17:30:00Z","v":19640,"vw":39.820557},{"c":39.87,"h":39.88,"l":39.72,"n":662,"o":39.81,"t":"2026-10-14T17:45:00Z","v":26543,"vw":39.792154},{"c":39.85,"h":39.86,"l":39.75,"n":648,"o":39.86,"t":"2026-10-14T18:00:00Z","v":23317,"vw":39.805448},{"c":39.98,"h":39.98,"l":39.835,"n":684,"o":39.87,"t":"2026-10-14T18:15:00Z","v":18507,"vw":39.896771},{"c":39.9,"h":40.02,"l":39.87,"n":1176,"o":39.97,"t":"2026-10-14T18:30:00Z","v":77324,"vw":39.937474},{"c":40.085,"h":40.1,"l":39.89,"n":729,"o":39.89,"t":"2026-10-14T18:45:00Z","v":32221,"vw":40.013636},{"c":40.15,"h":40.18,"l":40.08,"n":717,"o":40.08,"t":"2026-10-14T19:00:00Z","v":28305,"vw":40.137736},{"c":40.15,"h":40.2,"l":40.085,"n":1124,"o":40.16,"t":"2026-10-14T19:15:00Z","v":43966,"vw":40.153093},{"c":40.34,"h":40.37,"l":40.15,"n":1306,"o":40.15,"t":"2026-10-14T19:30:00Z","v":75857,"vw":40.28767},{"c":40.53,"h":40.54,"l":40.305,"n":4456,"o":40.33,"t":"2026-10-14T19:45:00Z","v":362433,"vw":40.42166},{"c":40.53,"h":40.53,"l":40.53,"n":33,"o":40.53,"t":"2026-10-14T20:00:00Z","v":454390,"vw":40.53},{"c":41.055,"h":41.38,"l":40.69,"n":726,"o":40.93,"t":"2026-10-15T13:30:00Z","v":39534,"vw":41.034874},{"c":41.085,"h":41.2,"l":40.94,"n":745,"o":41.16,"t":"2026-10-15T13:45:00Z","v":50434,"vw":41.049816},{"c":41.39,"h":41.46,"l":41.05,"n":966,"o":41.085,"t":"2026-10-15T14:00:00Z","v":45516,"vw":41.281724},{"c":41.285,"h":41.45,"l":41.285,"n":767,"o":41.41,"t":"2026-10-15T14:15:00Z","v":32639,"vw":41.363562},{"c":41.58,"h":41.61,"l":41.27,"n":733,"o":41.27,"t":"2026-10-15T14:30:00Z","v":24139,"vw":41.467874},{"c":41.54,"h":41.575,"l":41.4,"n":691,"o":41.55,"t":"2026-10-15T14:45:00Z","v":22547,"vw":41.468666},{"c":41.735,"h":41.75,"l":41.55,"n":613,"o":41.55,"t":"2026-10-15T15:00:00Z","v":22051,"vw":41.628348},{"c":41.65,"h":41.79,"l":41.63,"n":646,"o":41.73,"t":"2026-10-15T15:15:00Z","v":21586,"vw":41.734121},{"c":41.56,"h":41.65,"l":41.52,"n":558,"o":41.65,"t":"2026-10-15T15:30:00Z","v":16830,"vw":41.570484},{"c":41.655,"h":41.665,"l":41.53,"n":595,"o":41.53,"t":"2026-10-15T15:45:00Z","v":23191,"vw":41.574601},{"c":41.395,"h":41.65,"l":41.39,"n":750,"o":41.65,"t":"2026-10-15T16:00:00Z","v":26442,"vw":41.510339},{"c":41.65,"h":41.65,"l":41.42,"n":728,"o":41.42,"t":"2026-10-15T16:15:00Z","v":26152,"vw":41.541675},{"c":41.635,"h":41.695,"l":41.615,"n":707,"o":41.64,"t":"2026-10-15T16:30:00Z","v":35394,"vw":41.643869},{"c":41.62,"h":41.65,"l":41.52,"n":826,"o":41.63,"t":"2026-10-15T16:45:00Z","v":36909,"vw":41.594782},{"c":41.655,"h":41.7,"l":41.615,"n":740,"o":41.615,"t":"2026-10-15T17:00:00Z","v":29026,"vw":41.652668},{"c":41.815,"h":41.82,"l":41.64,"n":833,"o":41.6491,"t":"2026-10-15T17:15:00Z","v":45100,"vw":41.708932},{"c":41.89,"h":41.945,"l":41.82,"n":841,"o":41.82,"t":"2026-10-15T17:30:00Z","v":38799,"vw":41.896449},{"c":41.815,"h":41.9,"l":41.73,"n":1018,"o":41.895,"t":"2026-10-15T17:45:00Z","v":45890,"vw":41.807859},{"c":41.765,"h":41.81,"l":41.72,"n":805,"o":41.81,"t":"2026-10-15T18:00:00Z","v":41518,"vw":41.764125},{"c":41.695,"h":41.775,"l":41.68,"n":963,"o":41.77,"t":"2026-10-15T18:15:00Z","v":57888,"vw":41.742132},{"c":41.665,"h":41.745,"l":41.65,"n":1069,"o":41.695,"t":"2026-10-15T18:30:00Z","v":51021,"vw":41.71092},{"c":41.685,"h":41.72,"l":41.645,"n":1070,"o":41.665,"t":"2026-10-15T18:45:00Z","v":40917,"vw":41.685682},{"c":41.69,"h":41.745,"l":41.66,"n":994,"o":41.685,"t":"2026-10-15T19:00:00Z","v":40143,"vw":41.702329},{"c":41.525,"h":41.705,"l":41.5,"n":1104,"o":41.68,"t":"2026-10-15T19:15:00Z","v":43464,"vw":41.566678},{"c":41.55,"h":41.585,"l":41.515,"n":1403,"o":41.515,"t":"2026-10-15T19:30:00Z","v":58202,"vw":41.551279},{"c":41.78,"h":41.8,"l":41.49,"n":3947,"o":41.55,"t":"2026-10-15T19:45:00Z","v":208740,"vw":41.694461},{"c":41.79,"h":41.79,"l":41.79,"n":48,"o":41.79,"t":"2026-10-15T20:00:00Z","v":317927,"vw":41.79},{"c":42.595,"h":42.595,"l":42,"n":372,"o":42,"t":"2026-10-16T13:30:00Z","v":38384,"vw":42.139768},{"c":42.87,"h":42.88,"l":42.58,"n":534,"o":42.65,"t":"2026-10-16T13:45:00Z","v":31279,"vw":42.719996},{"c":42.385,"h":42.76,"l":42.28,"n":774,"o":42.76,"t":"2026-10-16T14:00:00Z","v":59160,"vw":42.48045},{"c":42.485,"h":42.55,"l":42.36,"n":973,"o":42.365,"t":"2026-10-16T14:15:00Z","v":36994,"vw":42.479303},{"c":42.245,"h":42.485,"l":42.245,"n":593,"o":42.485,"t":"2026-10-16T14:30:00Z","v":19480,"vw":42.366062},{"c":42.465,"h":42.465,"l":42.245,"n":775,"o":42.245,"t":"2026-10-16T14:45:00Z","v":41446,"vw":42.334456},{"c":42.43,"h":42.47,"l":42.29,"n":699,"o":42.455,"t":"2026-10-16T15:00:00Z","v":23812,"vw":42.410662},{"c":42.23,"h":42.43,"l":42.225,"n":671,"o":42.43,"t":"2026-10-16T15:15:00Z","v":25656,"vw":42.338282},{"c":42.05,"h":42.24,"l":42.04,"n":689,"o":42.225,"t":"2026-10-16T15:30:00Z","v":27840,"vw":42.167662},{"c":42.055,"h":42.13,"l":42.045,"n":561,"o":42.08,"t":"2026-10-16T15:45:00Z","v":24705,"vw":42.084657},{"c":42.23,"h":42.23,"l":42.015,"n":637,"o":42.07,"t":"2026-10-16T16:00:00Z","v":20198,"vw":42.111685},{"c":42.11,"h":42.265,"l":42.105,"n":729,"o":42.25,"t":"2026-10-16T16:15:00Z","v":24578,"vw":42.181186},{"c":42.06,"h":42.115,"l":42.05,"n":562,"o":42.09,"t":"2026-10-16T16:30:00Z","v":15822,"vw":42.085289},{"c":42.03,"h":42.075,"l":41.985,"n":810,"o":42.06,"t":"2026-10-16T16:45:00Z","v":37015,"vw":42.026951},{"c":41.895,"h":42.05,"l":41.815,"n":401,"o":42.05,"t":"2026-10-16T17:00:00Z","v":11049,"vw":41.91906},{"c":41.925,"h":41.955,"l":41.86,"n":518,"o":41.88,"t":"2026-10-16T17:15:00Z","v":20729,"vw":41.920098},{"c":42.1,"h":42.12,"l":41.92,"n":841,"o":41.95,"t":"2026-10-16T17:30:00Z","v":34297,"vw":41.987154},{"c":41.88,"h":42.12,"l":41.88,"n":573,"o":42.12,"t":"2026-10-16T17:45:00Z","v":20572,"vw":41.968722},{"c":41.8,"h":41.885,"l":41.75,"n":967,"o":41.88,"t":"2026-10-16T18:00:00Z","v":43834,"vw":41.80637},{"c":41.72,"h":41.87,"l":41.72,"n":848,"o":41.82,"t":"2026-10-16T18:15:00Z","v":34383,"vw":41.810423},{"c":41.73,"h":41.84,"l":41.69,"n":987,"o":41.72,"t":"2026-10-16T18:30:00Z","v":58301,"vw":41.749764},{"c":41.825,"h":41.825,"l":41.71,"n":804,"o":41.73,"t":"2026-10-16T18:45:00Z","v":35112,"vw":41.779854},{"c":41.935,"h":41.95,"l":41.77,"n":1114,"o":41.825,"t":"2026-10-16T19:00:00Z","v":71585,"vw":41.859222},{"c":41.895,"h":41.98,"l":41.83,"n":1395,"o":41.935,"t":"2026-10-16T19:15:00Z","v":66581,"vw":41.889948},{"c":41.98,"h":41.99,"l":41.88,"n":1684,"o":41.91,"t":"2026-10-16T19:30:00Z","v":90871,"vw":41.946779},{"c":42,"h":42.05,"l":41.93,"n":4682,"o":41.98,"t":"2026-10-16T19:45:00Z","v":287610,"vw":41.98372},{"c":41.99,"h":42.01,"l":41.99,"n":32,"o":42.01,"t":"2026-10-16T20:00:00Z","v":803940,"vw":41.990003},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-10-19T08:00:00Z","v":197,"vw":42.4},{"c":41.635,"h":42.03,"l":41.54,"n":215,"o":42.03,"t":"2026-10-19T13:30:00Z","v":20618,"vw":41.890002},{"c":41.69,"h":41.77,"l":41.62,"n":465,"o":41.69,"t":"2026-10-19T13:45:00Z","v":20909,"vw":41.697732},{"c":41.99,"h":41.99,"l":41.655,"n":672,"o":41.68,"t":"2026-10-19T14:00:00Z","v":31242,"vw":41.788019},{"c":41.805,"h":42.08,"l":41.775,"n":534,"o":41.98,"t":"2026-10-19T14:15:00Z","v":20090,"vw":41.910271},{"c":41.69,"h":41.85,"l":41.68,"n":455,"o":41.81,"t":"2026-10-19T14:30:00Z","v":15507,"vw":41.739586},{"c":41.69,"h":41.735,"l":41.59,"n":610,"o":41.73,"t":"2026-10-19T14:45:00Z","v":26120,"vw":41.654507},{"c":41.73,"h":41.77,"l":41.683,"n":670,"o":41.69,"t":"2026-10-19T15:00:00Z","v":41104,"vw":41.724969},{"c":41.77,"h":41.77,"l":41.663,"n":736,"o":41.71,"t":"2026-10-19T15:15:00Z","v":31390,"vw":41.72207},{"c":41.73,"h":41.77,"l":41.67,"n":466,"o":41.77,"t":"2026-10-19T15:30:00Z","v":16336,"vw":41.717075},{"c":41.69,"h":41.755,"l":41.665,"n":466,"o":41.72,"t":"2026-10-19T15:45:00Z","v":17955,"vw":41.709029},{"c":41.545,"h":41.68,"l":41.51,"n":509,"o":41.67,"t":"2026-10-19T16:00:00Z","v":22486,"vw":41.573026},{"c":41.46,"h":41.55,"l":41.45,"n":431,"o":41.55,"t":"2026-10-19T16:15:00Z","v":15868,"vw":41.501644},{"c":41.45,"h":41.45,"l":41.355,"n":514,"o":41.44,"t":"2026-10-19T16:30:00Z","v":16731,"vw":41.396784},{"c":41.4,"h":41.45,"l":41.385,"n":517,"o":41.45,"t":"2026-10-19T16:45:00Z","v":16087,"vw":41.424161},{"c":41.395,"h":41.42,"l":41.365,"n":484,"o":41.4,"t":"2026-10-19T17:00:00Z","v":16061,"vw":41.391849},{"c":41.4,"h":41.4299,"l":41.38,"n":421,"o":41.405,"t":"2026-10-19T17:15:00Z","v":12330,"vw":41.415519},{"c":41.49,"h":41.52,"l":41.385,"n":747,"o":41.385,"t":"2026-10-19T17:30:00Z","v":27441,"vw":41.441232},{"c":41.52,"h":41.52,"l":41.423,"n":774,"o":41.48,"t":"2026-10-19T17:45:00Z","v":30936,"vw":41.464106},{"c":41.51,"h":41.55,"l":41.49,"n":501,"o":41.55,"t":"2026-10-19T18:00:00Z","v":15242,"vw":41.508495},{"c":41.55,"h":41.58,"l":41.51,"n":660,"o":41.51,"t":"2026-10-19T18:15:00Z","v":21795,"vw":41.546988},{"c":41.525,"h":41.575,"l":41.52,"n":585,"o":41.55,"t":"2026-10-19T18:30:00Z","v":16791,"vw":41.538939},{"c":41.58,"h":41.605,"l":41.485,"n":898,"o":41.525,"t":"2026-10-19T18:45:00Z","v":33214,"vw":41.551963},{"c":41.555,"h":41.625,"l":41.54,"n":871,"o":41.58,"t":"2026-10-19T19:00:00Z","v":34580,"vw":41.586885},{"c":41.63,"h":41.64,"l":41.55,"n":1232,"o":41.555,"t":"2026-10-19T19:15:00Z","v":45780,"vw":41.595331},{"c":41.695,"h":41.705,"l":41.57,"n":1287,"o":41.635,"t":"2026-10-19T19:30:00Z","v":50558,"vw":41.659023},{"c":41.65,"h":41.74,"l":41.525,"n":4106,"o":41.695,"t":"2026-10-19T19:45:00Z","v":222622,"vw":41.635803},{"c":41.68,"h":41.68,"l":41.65,"n":37,"o":41.65,"t":"2026-10-19T20:00:00Z","v":377570,"vw":41.679992},{"c":41.615,"h":41.87,"l":41.41,"n":202,"o":41.58,"t":"2026-10-20T13:30:00Z","v":22236,"vw":41.602635},{"c":41.71,"h":41.72,"l":41.4,"n":601,"o":41.58,"t":"2026-10-20T13:45:00Z","v":40066,"vw":41.613778},{"c":41.265,"h":41.75,"l":41.265,"n":513,"o":41.71,"t":"2026-10-20T14:00:00Z","v":27215,"vw":41.542075},{"c":41.88,"h":41.88,"l":41.235,"n":598,"o":41.245,"t":"2026-10-20T14:15:00Z","v":29771,"vw":41.480229},{"c":41.86,"h":41.915,"l":41.6,"n":578,"o":41.865,"t":"2026-10-20T14:30:00Z","v":21152,"vw":41.784757},{"c":41.87,"h":42,"l":41.74,"n":587,"o":41.8733,"t":"2026-10-20T14:45:00Z","v":19463,"vw":41.877201},{"c":41.755,"h":41.95,"l":41.66,"n":891,"o":41.9,"t":"2026-10-20T15:00:00Z","v":36948,"vw":41.873431},{"c":41.78,"h":41.88,"l":41.77,"n":426,"o":41.8,"t":"2026-10-20T15:15:00Z","v":14037,"vw":41.831817},{"c":41.73,"h":41.75,"l":41.62,"n":436,"o":41.75,"t":"2026-10-20T15:30:00Z","v":14381,"vw":41.676914},{"c":41.595,"h":41.7,"l":41.58,"n":440,"o":41.7,"t":"2026-10-20T15:45:00Z","v":15543,"vw":41.623995},{"c":41.53,"h":41.595,"l":41.495,"n":537,"o":41.595,"t":"2026-10-20T16:00:00Z","v":19589,"vw":41.530458},{"c":41.47,"h":41.56,"l":41.41,"n":571,"o":41.54,"t":"2026-10-20T16:15:00Z","v":18032,"vw":41.468338},{"c":41.47,"h":41.51,"l":41.46,"n":472,"o":41.49,"t":"2026-10-20T16:30:00Z","v":17283,"vw":41.47981},{"c":41.315,"h":41.55,"l":41.31,"n":497,"o":41.47,"t":"2026-10-20T16:45:00Z","v":14429,"vw":41.450725},{"c":41.37,"h":41.44,"l":41.34,"n":504,"o":41.34,"t":"2026-10-20T17:00:00Z","v":13907,"vw":41.375287},{"c":41.34,"h":41.39,"l":41.32,"n":682,"o":41.39,"t":"2026-10-20T17:15:00Z","v":28200,"vw":41.350426},{"c":41.335,"h":41.375,"l":41.29,"n":810,"o":41.35,"t":"2026-10-20T17:30:00Z","v":33069,"vw":41.32918},{"c":41.425,"h":41.445,"l":41.33,"n":601,"o":41.35,"t":"2026-10-20T17:45:00Z","v":23316,"vw":41.387835},{"c":41.46,"h":41.48,"l":41.42,"n":570,"o":41.44,"t":"2026-10-20T18:00:00Z","v":20588,"vw":41.447089},{"c":41.47,"h":41.48,"l":41.4,"n":646,"o":41.46,"t":"2026-10-20T18:15:00Z","v":25748,"vw":41.441224},{"c":41.45,"h":41.55,"l":41.415,"n":621,"o":41.49,"t":"2026-10-20T18:30:00Z","v":22567,"vw":41.482957},{"c":41.535,"h":41.55,"l":41.45,"n":623,"o":41.46,"t":"2026-10-20T18:45:00Z","v":24949,"vw":41.497089},{"c":41.58,"h":41.61,"l":41.51,"n":763,"o":41.515,"t":"2026-10-20T19:00:00Z","v":30737,"vw":41.559183},{"c":41.665,"h":41.685,"l":41.57,"n":682,"o":41.59,"t":"2026-10-20T19:15:00Z","v":24914,"vw":41.620429},{"c":41.67,"h":41.69,"l":41.565,"n":1162,"o":41.67,"t":"2026-10-20T19:30:00Z","v":43147,"vw":41.627049},{"c":41.6,"h":41.685,"l":41.51,"n":3727,"o":41.66,"t":"2026-10-20T19:45:00Z","v":195880,"vw":41.586322},{"c":41.59,"h":41.61,"l":41.59,"n":31,"o":41.61,"t":"2026-10-20T20:00:00Z","v":226703,"vw":41.590068},{"c":41.685,"h":41.87,"l":41.41,"n":257,"o":41.82,"t":"2026-10-21T13:30:00Z","v":24377,"vw":41.693671},{"c":41.735,"h":41.91,"l":41.57,"n":535,"o":41.57,"t":"2026-10-21T13:45:00Z","v":38263,"vw":41.801434},{"c":41.325,"h":41.73,"l":41.19,"n":771,"o":41.73,"t":"2026-10-21T14:00:00Z","v":47719,"vw":41.373539},{"c":41.26,"h":41.37,"l":41.12,"n":644,"o":41.325,"t":"2026-10-21T14:15:00Z","v":36600,"vw":41.297478},{"c":41.445,"h":41.45,"l":41.29,"n":451,"o":41.295,"t":"2026-10-21T14:30:00Z","v":18248,"vw":41.376833},{"c":41.32,"h":41.51,"l":41.32,"n":684,"o":41.44,"t":"2026-10-21T14:45:00Z","v":33566,"vw":41.410541},{"c":41.25,"h":41.295,"l":41.14,"n":679,"o":41.295,"t":"2026-10-21T15:00:00Z","v":35550,"vw":41.195017},{"c":41.29,"h":41.31,"l":41.19,"n":739,"o":41.265,"t":"2026-10-21T15:15:00Z","v":38941,"vw":41.244242},{"c":41.375,"h":41.445,"l":41.295,"n":382,"o":41.295,"t":"2026-10-21T15:30:00Z","v":16856,"vw":41.348532},{"c":41.435,"h":41.435,"l":41.29,"n":439,"o":41.375,"t":"2026-10-21T15:45:00Z","v":20580,"vw":41.334087},{"c":41.53,"h":41.55,"l":41.43,"n":498,"o":41.45,"t":"2026-10-21T16:00:00Z","v":22310,"vw":41.466659},{"c":41.52,"h":41.53,"l":41.47,"n":313,"o":41.53,"t":"2026-10-21T16:15:00Z","v":13653,"vw":41.491183},{"c":41.605,"h":41.74,"l":41.44,"n":755,"o":41.51,"t":"2026-10-21T16:30:00Z","v":32376,"vw":41.529687},{"c":41.535,"h":41.63,"l":41.495,"n":360,"o":41.63,"t":"2026-10-21T16:45:00Z","v":14401,"vw":41.547209},{"c":41.59,"h":41.61,"l":41.49,"n":417,"o":41.495,"t":"2026-10-21T17:00:00Z","v":15507,"vw":41.548734},{"c":41.585,"h":41.585,"l":41.52,"n":289,"o":41.56,"t":"2026-10-21T17:15:00Z","v":9740,"vw":41.565595},{"c":41.6,"h":41.6,"l":41.505,"n":463,"o":41.58,"t":"2026-10-21T17:30:00Z","v":16047,"vw":41.554046},{"c":41.58,"h":41.63,"l":41.57,"n":423,"o":41.63,"t":"2026-10-21T17:45:00Z","v":16481,"vw":41.598861},{"c":41.57,"h":41.64,"l":41.55,"n":852,"o":41.57,"t":"2026-10-21T18:00:00Z","v":45860,"vw":41.590373},{"c":41.54,"h":41.57,"l":41.52,"n":400,"o":41.57,"t":"2026-10-21T18:15:00Z","v":13110,"vw":41.548273},{"c":41.48,"h":41.55,"l":41.48,"n":529,"o":41.52,"t":"2026-10-21T18:30:00Z","v":16833,"vw":41.516273},{"c":41.28,"h":41.51,"l":41.27,"n":929,"o":41.49,"t":"2026-10-21T18:45:00Z","v":34730,"vw":41.404689},{"c":41.13,"h":41.29,"l":41.065,"n":956,"o":41.29,"t":"2026-10-21T19:00:00Z","v":37055,"vw":41.154777},{"c":41.405,"h":41.43,"l":41.13,"n":973,"o":41.13,"t":"2026-10-21T19:15:00Z","v":45201,"vw":41.282654},{"c":41.415,"h":41.43,"l":41.34,"n":1191,"o":41.39,"t":"2026-10-21T19:30:00Z","v":51074,"vw":41.374992},{"c":41.42,"h":41.555,"l":41.3,"n":4078,"o":41.415,"t":"2026-10-21T19:45:00Z","v":289823,"vw":41.406026},{"c":41.43,"h":41.43,"l":41.43,"n":39,"o":41.43,"t":"2026-10-21T20:00:00Z","v":322815,"vw":41.43},{"c":40.63,"h":41.59,"l":40.63,"n":279,"o":41.15,"t":"2026-10-22T13:30:00Z","v":31118,"vw":41.110986},{"c":41.38,"h":41.47,"l":40.405,"n":450,"o":40.63,"t":"2026-10-22T13:45:00Z","v":28197,"vw":41.125754},{"c":41.86,"h":41.87,"l":41.38,"n":928,"o":41.39,"t":"2026-10-22T14:00:00Z","v":48660,"vw":41.701958},{"c":41.615,"h":42.015,"l":41.615,"n":725,"o":41.845,"t":"2026-10-22T14:15:00Z","v":49808,"vw":41.823333},{"c":41.8225,"h":41.83,"l":41.4201,"n":771,"o":41.62,"t":"2026-10-22T14:30:00Z","v":28383,"vw":41.624284},{"c":42.02,"h":42.05,"l":41.675,"n":1002,"o":41.795,"t":"2026-10-22T14:45:00Z","v":32780,"vw":41.887934},{"c":41.88,"h":42.08,"l":41.855,"n":910,"o":42.02,"t":"2026-10-22T15:00:00Z","v":42681,"vw":42.002122},{"c":42.02,"h":42.21,"l":41.87,"n":749,"o":41.88,"t":"2026-10-22T15:15:00Z","v":24236,"vw":42.078605},{"c":42.075,"h":42.225,"l":42.03,"n":728,"o":42.03,"t":"2026-10-22T15:30:00Z","v":32554,"vw":42.096771},{"c":42.215,"h":42.305,"l":42.07,"n":824,"o":42.07,"t":"2026-10-22T15:45:00Z","v":27919,"vw":42.19855},{"c":42.27,"h":42.3,"l":42.15,"n":725,"o":42.215,"t":"2026-10-22T16:00:00Z","v":22913,"vw":42.221696},{"c":42.295,"h":42.31,"l":42.22,"n":705,"o":42.275,"t":"2026-10-22T16:15:00Z","v":23407,"vw":42.273268},{"c":42.31,"h":42.42,"l":42.27,"n":1114,"o":42.28,"t":"2026-10-22T16:30:00Z","v":61588,"vw":42.332214},{"c":42.52,"h":42.52,"l":42.295,"n":929,"o":42.34,"t":"2026-10-22T16:45:00Z","v":32209,"vw":42.367247},{"c":42.335,"h":42.555,"l":42.305,"n":787,"o":42.54,"t":"2026-10-22T17:00:00Z","v":29504,"vw":42.395075},{"c":42.115,"h":42.35,"l":42.06,"n":1201,"o":42.35,"t":"2026-10-22T17:15:00Z","v":58326,"vw":42.226207},{"c":42.11,"h":42.175,"l":42.09,"n":811,"o":42.11,"t":"2026-10-22T17:30:00Z","v":31926,"vw":42.122143},{"c":42.04,"h":42.18,"l":41.97,"n":931,"o":42.11,"t":"2026-10-22T17:45:00Z","v":37979,"vw":42.070103},{"c":41.98,"h":42.04,"l":41.84,"n":1365,"o":42.02,"t":"2026-10-22T18:00:00Z","v":74589,"vw":41.889282},{"c":41.97,"h":42.06,"l":41.9,"n":1687,"o":41.965,"t":"2026-10-22T18:15:00Z","v":87164,"vw":41.994129},{"c":42.13,"h":42.17,"l":41.92,"n":1009,"o":41.97,"t":"2026-10-22T18:30:00Z","v":34581,"vw":42.072024},{"c":42.085,"h":42.155,"l":42.025,"n":1362,"o":42.13,"t":"2026-10-22T18:45:00Z","v":87436,"vw":42.08857},{"c":42.23,"h":42.3,"l":42.06,"n":1263,"o":42.1,"t":"2026-10-22T19:00:00Z","v":54497,"vw":42.154127},{"c":42.1875,"h":42.26,"l":42.13,"n":1324,"o":42.22,"t":"2026-10-22T19:15:00Z","v":55287,"vw":42.203332},{"c":42.165,"h":42.19,"l":42.08,"n":1675,"o":42.19,"t":"2026-10-22T19:30:00Z","v":78259,"vw":42.131464},{"c":42.33,"h":42.33,"l":42.05,"n":6390,"o":42.16,"t":"2026-10-22T19:45:00Z","v":500473,"vw":42.221878},{"c":42.33,"h":42.33,"l":42.33,"n":56,"o":42.33,"t":"2026-10-22T20:00:00Z","v":563756,"vw":42.33},{"c":42.33,"h":42.33,"l":42.33,"n":2,"o":42.33,"t":"2026-10-22T20:30:00Z","v":700,"vw":42.33},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-22T21:00:00Z","v":200,"vw":42}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4897241943891639,"strike":51.917258316749184,"iv":0.606391500622635,"gamma":0.03606815534569307,"theta":-0.02881762746776479,"vega":0.027403945623439667,"rho":0.0044230813210469466,"breakevenPct":23.80577016569419},{"delta":0.2,"premium":0.6781051403420307,"strike":48.76940712713769,"iv":0.5406364834221848,"gamma":0.04549976754824715,"theta":-0.03258795365759497,"vega":0.033118813048827585,"rho":0.005891043796496093,"breakevenPct":16.814345068461435},{"delta":0.25,"premium":0.6712463831268204,"strike":46.60410638544701,"iv":0.4256121305365208,"gamma":0.07236218635499549,"theta":-0.028597158819574458,"vega":0.03723594906346041,"rho":0.007516281970941275,"breakevenPct":11.682855583684931},{"delta":0.3,"premium":0.7462698412698412,"strike":44.67063492063492,"iv":0.327083492063492,"gamma":0.08822809523809524,"theta":-0.02453904761904762,"vega":0.03958031746031746,"rho":0.009073440507640394,"breakevenPct":7.292475223020945},{"delta":0.35,"premium":1.004206349206349,"strike":44.17460317460318,"iv":0.34498031746031743,"gamma":0.08721619047619047,"theta":-0.027158095238095238,"vega":0.041207301587301584,"rho":0.0105217005345852,"breakevenPct":6.730001237442777},{"delta":0.4,"premium":1.262142857142857,"strike":43.67857142857143,"iv":0.36287714285714284,"gamma":0.08620428571428572,"theta":-0.029777142857142856,"vega":0.042834285714285714,"rho":0.011969960561530005,"breakevenPct":6.167527251864608},{"delta":0.45,"premium":1.520079365079365,"strike":43.182539682539684,"iv":0.38077396825396825,"gamma":0.08519238095238095,"theta":-0.032396190476190474,"vega":0.04446126984126984,"rho":0.01341822058847481,"breakevenPct":5.60505326628644},{"delta":0.5,"premium":1.7780158730158728,"strike":42.68650793650794,"iv":0.3986707936507936,"gamma":0.0841804761904762,"theta":-0.03501523809523809,"vega":0.046088253968253966,"rho":0.014866480615419616,"breakevenPct":5.0425792807082725},{"delta":0.55,"premium":1.9525396085740914,"strike":42.257688723205966,"iv":0.38769189189189185,"gamma":0.08468201304753029,"theta":-0.033945200372786574,"vega":0.04492628145386766,"rho":0.016374789879609195,"breakevenPct":4.441833999007931},{"delta":0.6,"premium":2.0768018018018015,"strike":41.86936936936937,"iv":0.35931351351351354,"gamma":0.0860954954954955,"theta":-0.03065225225225225,"vega":0.04208378378378379,"rho":0.017919282658548828,"breakevenPct":3.8180278081057697},{"delta":0.65,"premium":2.201063995029512,"strike":41.48105001553277,"iv":0.3309351351351351,"gamma":0.0875089779434607,"theta":-0.027359304131717922,"vega":0.039241286113699904,"rho":0.01946377543748846,"breakevenPct":3.194221617203607},{"delta":0.7,"premium":2.3253261882572227,"strike":41.09273066169618,"iv":0.30255675675675675,"gamma":0.0889224603914259,"theta":-0.0240663560111836,"vega":0.036398788443616034,"rho":0.021008268216428094,"breakevenPct":2.570415426301446},{"delta":0.75,"premium":2.449588381484933,"strike":40.70441130785959,"iv":0.2741783783783784,"gamma":0.09033594283939111,"theta":-0.02077340789064927,"vega":0.03355629077353216,"rho":0.022552760995367727,"breakevenPct":1.9466092353992832},{"delta":0.8,"premium":2.573850574712644,"strike":40.31609195402299,"iv":0.2458,"gamma":0.09174942528735631,"theta":-0.01748045977011494,"vega":0.030713793103448274,"rho":0.02409725377430736,"breakevenPct":1.3228030444971206},{"delta":0.85,"premium":3.4078804347826064,"strike":39.27795031055901,"iv":0.27221816770186325,"gamma":0.08316677018633543,"theta":-0.016027484472049686,"vega":0.027158074534161497,"rho":0.025131273621465226,"breakevenPct":0.8406112575988995},{"delta":0.9,"premium":7.348097826086957,"strike":35.39596273291925,"iv":0.5384448757763975,"gamma":0.030837577639751534,"theta":-0.02262686335403727,"vega":0.020481055900621117,"rho":0.023931288272545877,"breakevenPct":0.9781728301587828}],"put":[{"delta":0.1,"premium":0.5648211035729753,"strike":31.620527589324386,"iv":0.9096530208856141,"gamma":0.016422267377982306,"theta":-0.03217804975974109,"vega":0.020733121800059984,"rho":-0.003847619240794146,"breakevenPct":26.634286591657432},{"delta":0.15,"premium":0.5972652827344198,"strike":36.80542099145494,"iv":0.5596292801230801,"gamma":0.038140470250604165,"theta":-0.027115458529445177,"vega":0.027342711976921126,"rho":-0.005677783388048114,"breakevenPct":14.462188261940657},{"delta":0.2,"premium":1.0854642045903764,"strike":36.05336229893675,"iv":0.7774608561862901,"gamma":0.03564601646351996,"theta":-0.04259943824603222,"vega":0.032837361890835956,"rho":-0.007678997532413093,"breakevenPct":17.392161364643574},{"delta":0.25,"premium":0.8297750242623456,"strike":39.06147030279593,"iv":0.47070715482478853,"gamma":0.06533655269559316,"theta":-0.02880413470484913,"vega":0.03707717752282074,"rho":-0.009295577242509581,"breakevenPct":9.681797121347532},{"delta":0.3,"premium":0.8787658802177858,"strike":40.39019963702359,"iv":0.3683041742286751,"gamma":0.07893901996370235,"theta":-0.02462486388384755,"vega":0.039695462794918326,"rho":-0.011051401540213614,"breakevenPct":6.658554791387176},{"delta":0.35,"premium":1.0659255898366606,"strike":40.957350272232304,"iv":0.35857186932849366,"gamma":0.08524573502722323,"theta":-0.024806352087114337,"vega":0.04157840290381125,"rho":-0.012870371639274557,"breakevenPct":5.760867747706959},{"delta":0.4,"premium":1.2530852994555357,"strike":41.524500907441016,"iv":0.34883956442831215,"gamma":0.09155245009074411,"theta":-0.024987840290381126,"vega":0.04346134301270417,"rho":-0.014689341738335502,"breakevenPct":4.86318070402674},{"delta":0.45,"premium":1.4402450090744106,"strike":42.09165154264973,"iv":0.3391072595281307,"gamma":0.09785916515426499,"theta":-0.025169328493647912,"vega":0.04534428312159709,"rho":-0.016508311837396445,"breakevenPct":3.9654936603465223},{"delta":0.5,"premium":1.7302106430155213,"strike":42.6940133037694,"iv":0.339619955654102,"gamma":0.1000640798226164,"theta":-0.02561042128603104,"vega":0.04638181818181818,"rho":-0.018390866467626745,"breakevenPct":3.2274919424666217},{"delta":0.55,"premium":2.284534368070954,"strike":43.386917960088695,"iv":0.3664769401330377,"gamma":0.09172150776053214,"theta":-0.026719068736141906,"vega":0.04524545454545454,"rho":-0.02043692417800683,"breakevenPct":2.900109633787533},{"delta":0.6,"premium":2.838858093126386,"strike":44.07982261640798,"iv":0.39333392461197336,"gamma":0.0833789356984479,"theta":-0.027827716186252772,"vega":0.04410909090909091,"rho":-0.02248298188838691,"breakevenPct":2.572727325108445},{"delta":0.65,"premium":3.3931818181818185,"strike":44.77272727272727,"iv":0.4201909090909091,"gamma":0.07503636363636364,"theta":-0.028936363636363635,"vega":0.042972727272727274,"rho":-0.024529039598766993,"breakevenPct":2.245345016429356},{"delta":0.7,"premium":4.414077936333698,"strike":45.922063666300765,"iv":0.4645916575192096,"gamma":0.06433336992316137,"theta":-0.029668825466520308,"vega":0.04042392974753019,"rho":-0.02693439816958739,"breakevenPct":1.9419188992037126},{"delta":0.75,"premium":5.662705817782657,"strike":47.29418221734358,"iv":0.5175554335894621,"gamma":0.052478265642151474,"theta":-0.03021767288693743,"vega":0.037185729967069155,"rho":-0.029515129779432235,"breakevenPct":1.6501856849493923},{"delta":0.8,"premium":6.569120135363791,"strike":48.39890016920474,"iv":0.5104344331641285,"gamma":0.045486379018612515,"theta":-0.025122335025380704,"vega":0.03213358714043993,"rho":-0.031855062031507786,"breakevenPct":1.1817150157312828},{"delta":0.85,"premium":7.415143824027072,"strike":49.456429780033844,"iv":0.4927102368866328,"gamma":0.03935270727580373,"theta":-0.01903096446700508,"vega":0.026761336717428093,"rho":-0.0341525002792711,"breakevenPct":0.6820553838725059}]},"raw":{"call":[{"delta":0.15,"premium":0.4897241943891639,"strike":51.917258316749184,"iv":0.606391500622635,"gamma":0.03606815534569307,"theta":-0.02881762746776479,"vega":0.027403945623439667,"rho":0.0044230813210469466,"breakevenPct":23.80577016569419},{"delta":0.2,"premium":0.6781051403420307,"strike":48.76940712713769,"iv":0.5406364834221848,"gamma":0.04549976754824715,"theta":-0.03258795365759497,"vega":0.033118813048827585,"rho":0.005891043796496093,"breakevenPct":16.814345068461435},{"delta":0.25,"premium":0.6712463831268204,"strike":46.60410638544701,"iv":0.4256121305365208,"gamma":0.07236218635499549,"theta":-0.028597158819574458,"vega":0.03723594906346041,"rho":0.007516281970941275,"breakevenPct":11.682855583684931},{"delta":0.3,"premium":0.7462698412698412,"strike":44.67063492063492,"iv":0.327083492063492,"gamma":0.08822809523809524,"theta":-0.02453904761904762,"vega":0.03958031746031746,"rho":0.009073440507640394,"breakevenPct":7.292475223020945},{"delta":0.35,"premium":1.004206349206349,"strike":44.17460317460318,"iv":0.34498031746031743,"gamma":0.08721619047619047,"theta":-0.027158095238095238,"vega":0.041207301587301584,"rho":0.0105217005345852,"breakevenPct":6.730001237442777},{"delta":0.4,"premium":1.262142857142857,"strike":43.67857142857143,"iv":0.36287714285714284,"gamma":0.08620428571428572,"theta":-0.029777142857142856,"vega":0.042834285714285714,"rho":0.011969960561530005,"breakevenPct":6.167527251864608},{"delta":0.45,"premium":1.520079365079365,"strike":43.182539682539684,"iv":0.38077396825396825,"gamma":0.08519238095238095,"theta":-0.032396190476190474,"vega":0.04446126984126984,"rho":0.01341822058847481,"breakevenPct":5.60505326628644},{"delta":0.5,"premium":1.7780158730158728,"strike":42.68650793650794,"iv":0.3986707936507936,"gamma":0.0841804761904762,"theta":-0.03501523809523809,"vega":0.046088253968253966,"rho":0.014866480615419616,"breakevenPct":5.0425792807082725},{"delta":0.55,"premium":1.9525396085740914,"strike":42.257688723205966,"iv":0.38769189189189185,"gamma":0.08468201304753029,"theta":-0.033945200372786574,"vega":0.04492628145386766,"rho":0.016374789879609195,"breakevenPct":4.441833999007931},{"delta":0.6,"premium":2.0768018018018015,"strike":41.86936936936937,"iv":0.35931351351351354,"gamma":0.0860954954954955,"theta":-0.03065225225225225,"vega":0.04208378378378379,"rho":0.017919282658548828,"breakevenPct":3.8180278081057697},{"delta":0.65,"premium":2.201063995029512,"strike":41.48105001553277,"iv":0.3309351351351351,"gamma":0.0875089779434607,"theta":-0.027359304131717922,"vega":0.039241286113699904,"rho":0.01946377543748846,"breakevenPct":3.194221617203607},{"delta":0.7,"premium":2.3253261882572227,"strike":41.09273066169618,"iv":0.30255675675675675,"gamma":0.0889224603914259,"theta":-0.0240663560111836,"vega":0.036398788443616034,"rho":0.021008268216428094,"breakevenPct":2.570415426301446},{"delta":0.75,"premium":2.449588381484933,"strike":40.70441130785959,"iv":0.2741783783783784,"gamma":0.09033594283939111,"theta":-0.02077340789064927,"vega":0.03355629077353216,"rho":0.022552760995367727,"breakevenPct":1.9466092353992832},{"delta":0.8,"premium":2.573850574712644,"strike":40.31609195402299,"iv":0.2458,"gamma":0.09174942528735631,"theta":-0.01748045977011494,"vega":0.030713793103448274,"rho":0.02409725377430736,"breakevenPct":1.3228030444971206},{"delta":0.85,"premium":3.4078804347826064,"strike":39.27795031055901,"iv":0.27221816770186325,"gamma":0.08316677018633543,"theta":-0.016027484472049686,"vega":0.027158074534161497,"rho":0.025131273621465226,"breakevenPct":0.8406112575988995},{"delta":0.9,"premium":7.348097826086957,"strike":35.39596273291925,"iv":0.5384448757763975,"gamma":0.030837577639751534,"theta":-0.02262686335403727,"vega":0.020481055900621117,"rho":0.023931288272545877,"breakevenPct":0.9781728301587828}],"put":[{"delta":0.1,"premium":0.5648211035729753,"strike":31.620527589324386,"iv":0.9096530208856141,"gamma":0.016422267377982306,"theta":-0.03217804975974109,"vega":0.020733121800059984,"rho":-0.003847619240794146,"breakevenPct":26.634286591657432},{"delta":0.15,"premium":0.5972652827344198,"strike":36.80542099145494,"iv":0.5596292801230801,"gamma":0.038140470250604165,"theta":-0.027115458529445177,"vega":0.027342711976921126,"rho":-0.005677783388048114,"breakevenPct":14.462188261940657},{"delta":0.2,"premium":1.0854642045903764,"strike":36.05336229893675,"iv":0.7774608561862901,"gamma":0.03564601646351996,"theta":-0.04259943824603222,"vega":0.032837361890835956,"rho":-0.007678997532413093,"breakevenPct":17.392161364643574},{"delta":0.25,"premium":0.8297750242623456,"strike":39.06147030279593,"iv":0.47070715482478853,"gamma":0.06533655269559316,"theta":-0.02880413470484913,"vega":0.03707717752282074,"rho":-0.009295577242509581,"breakevenPct":9.681797121347532},{"delta":0.3,"premium":0.8787658802177858,"strike":40.39019963702359,"iv":0.3683041742286751,"gamma":0.07893901996370235,"theta":-0.02462486388384755,"vega":0.039695462794918326,"rho":-0.011051401540213614,"breakevenPct":6.658554791387176},{"delta":0.35,"premium":1.0659255898366606,"strike":40.957350272232304,"iv":0.35857186932849366,"gamma":0.08524573502722323,"theta":-0.024806352087114337,"vega":0.04157840290381125,"rho":-0.012870371639274557,"breakevenPct":5.760867747706959},{"delta":0.4,"premium":1.2530852994555357,"strike":41.524500907441016,"iv":0.34883956442831215,"gamma":0.09155245009074411,"theta":-0.024987840290381126,"vega":0.04346134301270417,"rho":-0.014689341738335502,"breakevenPct":4.86318070402674},{"delta":0.45,"premium":1.4402450090744106,"strike":42.09165154264973,"iv":0.3391072595281307,"gamma":0.09785916515426499,"theta":-0.025169328493647912,"vega":0.04534428312159709,"rho":-0.016508311837396445,"breakevenPct":3.9654936603465223},{"delta":0.5,"premium":1.7302106430155213,"strike":42.6940133037694,"iv":0.339619955654102,"gamma":0.1000640798226164,"theta":-0.02561042128603104,"vega":0.04638181818181818,"rho":-0.018390866467626745,"breakevenPct":3.2274919424666217},{"delta":0.55,"premium":2.284534368070954,"strike":43.386917960088695,"iv":0.3664769401330377,"gamma":0.09172150776053214,"theta":-0.026719068736141906,"vega":0.04524545454545454,"rho":-0.02043692417800683,"breakevenPct":2.900109633787533},{"delta":0.6,"premium":2.838858093126386,"strike":44.07982261640798,"iv":0.39333392461197336,"gamma":0.0833789356984479,"theta":-0.027827716186252772,"vega":0.04410909090909091,"rho":-0.02248298188838691,"breakevenPct":2.572727325108445},{"delta":0.65,"premium":3.3931818181818185,"strike":44.77272727272727,"iv":0.4201909090909091,"gamma":0.07503636363636364,"theta":-0.028936363636363635,"vega":0.042972727272727274,"rho":-0.024529039598766993,"breakevenPct":2.245345016429356},{"delta":0.7,"premium":4.414077936333698,"strike":45.922063666300765,"iv":0.4645916575192096,"gamma":0.06433336992316137,"theta":-0.029668825466520308,"vega":0.04042392974753019,"rho":-0.02693439816958739,"breakevenPct":1.9419188992037126},{"delta":0.75,"premium":5.662705817782657,"strike":47.29418221734358,"iv":0.5175554335894621,"gamma":0.052478265642151474,"theta":-0.03021767288693743,"vega":0.037185729967069155,"rho":-0.029515129779432235,"breakevenPct":1.6501856849493923},{"delta":0.8,"premium":6.569120135363791,"strike":48.39890016920474,"iv":0.5104344331641285,"gamma":0.045486379018612515,"theta":-0.025122335025380704,"vega":0.03213358714043993,"rho":-0.031855062031507786,"breakevenPct":1.1817150157312828},{"delta":0.85,"premium":7.415143824027072,"strike":49.456429780033844,"iv":0.4927102368866328,"gamma":0.03935270727580373,"theta":-0.01903096446700508,"vega":0.026761336717428093,"rho":-0.0341525002792711,"breakevenPct":0.6820553838725059}]}},"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"}}