{"symbol":"FISI","url":"https://intraalpha.com/companies/FISI","capturedAt":"2026-10-22T21:52:47.184Z","state":"ready","quote":{"symbol":"FISI","last_price":40.69,"prev_close":39.85,"regular_close":40.69,"change":0.84,"change_pct":2.1079,"regular_change":0.84,"regular_change_pct":2.1079,"extended_change":0,"extended_change_pct":0,"bid":16.24,"ask":64.92,"bid_size":200,"ask_size":200,"volume":125765,"vwap":40.590544,"open":39.65,"high":40.814,"low":39.65,"close":40.69,"trade_count":3577,"last_trade_at":"2026-10-22T20:00:00.5013712Z","last_quote_at":"2026-10-22T20:04:31.236423612Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:44.276475248-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FISI","fetched_at":"2026-10-22T21:52:46.460569+00:00","name":"Financial Institutions Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Financial Institutions, Inc. is a holding company of the Five Star Bank that provides banking and financial services to individuals, municipalities and businesses. The company is headquartered in Warsaw, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":785298000,"ebitda":null,"pe_ratio":9.89,"peg_ratio":1.409,"book_value":31.77,"dividend_per_share":1.26,"dividend_yield":0.0315,"eps":4.03,"revenue_ttm":243463000,"gross_profit_ttm":243463000,"profit_margin":0.339,"operating_margin_ttm":0.436,"return_on_assets_ttm":0.0132,"return_on_equity_ttm":0.133,"quarterly_earnings_growth":0.224,"quarterly_revenue_growth":0.07,"analyst_target_price":45,"analyst_number":1,"beta":0.64,"fifty_two_week_high":42.63,"fifty_two_week_low":26.84,"fifty_day_ma":40.28,"two_hundred_day_ma":36.41,"shares_outstanding":19706400,"forward_pe":11.27,"price_to_sales":3.225,"price_to_book":1.281,"ev_to_revenue":4.375,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:46.460569+00:00"},"optionObservedAt":"2026-10-22T19:55:05.450Z","bars":[{"c":38.72,"h":38.72,"l":38.72,"n":8,"o":38.72,"t":"2026-10-15T13:30:00Z","v":2492,"vw":38.72},{"c":38.6,"h":38.63,"l":38.54,"n":29,"o":38.63,"t":"2026-10-15T13:45:00Z","v":1306,"vw":38.579481},{"c":38.87,"h":38.9,"l":38.78,"n":46,"o":38.78,"t":"2026-10-15T13:50:00Z","v":2968,"vw":38.81394},{"c":38.96,"h":38.96,"l":38.9,"n":16,"o":38.9,"t":"2026-10-15T13:55:00Z","v":678,"vw":38.912},{"c":39.05,"h":39.09,"l":38.84,"n":68,"o":38.84,"t":"2026-10-15T14:05:00Z","v":2934,"vw":39.024404},{"c":39.08,"h":39.09,"l":39.08,"n":13,"o":39.09,"t":"2026-10-15T14:10:00Z","v":462,"vw":39.085},{"c":39.08,"h":39.08,"l":39.08,"n":4,"o":39.08,"t":"2026-10-15T14:15:00Z","v":111,"vw":39.08},{"c":39.15,"h":39.295,"l":39.15,"n":59,"o":39.24,"t":"2026-10-15T14:20:00Z","v":2191,"vw":39.225667},{"c":39.24,"h":39.27,"l":39.1775,"n":47,"o":39.1775,"t":"2026-10-15T14:25:00Z","v":1718,"vw":39.246786},{"c":39.33,"h":39.33,"l":39.33,"n":11,"o":39.33,"t":"2026-10-15T14:30:00Z","v":262,"vw":39.33},{"c":39.33,"h":39.33,"l":39.33,"n":28,"o":39.33,"t":"2026-10-15T14:35:00Z","v":481,"vw":39.33},{"c":39.3,"h":39.3,"l":39.3,"n":10,"o":39.3,"t":"2026-10-15T14:45:00Z","v":257,"vw":39.3},{"c":39.19,"h":39.2,"l":39.19,"n":19,"o":39.2,"t":"2026-10-15T14:55:00Z","v":695,"vw":39.194253},{"c":39.195,"h":39.31,"l":39.195,"n":42,"o":39.31,"t":"2026-10-15T15:00:00Z","v":852,"vw":39.24375},{"c":39.09,"h":39.13,"l":39.09,"n":10,"o":39.13,"t":"2026-10-15T15:05:00Z","v":352,"vw":39.11},{"c":39.12,"h":39.12,"l":38.9201,"n":4,"o":38.9201,"t":"2026-10-15T15:10:00Z","v":295,"vw":38.990736},{"c":38.97,"h":38.97,"l":38.97,"n":1,"o":38.97,"t":"2026-10-15T15:15:00Z","v":100,"vw":38.97},{"c":38.92,"h":38.92,"l":38.92,"n":10,"o":38.92,"t":"2026-10-15T15:20:00Z","v":366,"vw":38.92},{"c":39.01,"h":39.01,"l":38.99,"n":23,"o":38.99,"t":"2026-10-15T15:30:00Z","v":532,"vw":39.003333},{"c":38.96,"h":38.96,"l":38.96,"n":5,"o":38.96,"t":"2026-10-15T15:35:00Z","v":242,"vw":38.96},{"c":39.04,"h":39.1,"l":39.04,"n":22,"o":39.1,"t":"2026-10-15T15:45:00Z","v":562,"vw":39.07},{"c":38.96,"h":39.14,"l":38.96,"n":18,"o":39.14,"t":"2026-10-15T15:50:00Z","v":446,"vw":39.06},{"c":39.07,"h":39.07,"l":39.06,"n":8,"o":39.06,"t":"2026-10-15T16:05:00Z","v":366,"vw":39.066349},{"c":39.095,"h":39.095,"l":39.07,"n":39,"o":39.09,"t":"2026-10-15T16:10:00Z","v":1016,"vw":39.089801},{"c":39.075,"h":39.075,"l":39.075,"n":2,"o":39.075,"t":"2026-10-15T16:15:00Z","v":102,"vw":39.075},{"c":39.15,"h":39.15,"l":39.15,"n":23,"o":39.15,"t":"2026-10-15T16:35:00Z","v":957,"vw":39.15},{"c":39.125,"h":39.125,"l":39.125,"n":6,"o":39.125,"t":"2026-10-15T16:55:00Z","v":160,"vw":39.125},{"c":39.15,"h":39.15,"l":39.15,"n":15,"o":39.15,"t":"2026-10-15T17:00:00Z","v":281,"vw":39.15},{"c":39.125,"h":39.15,"l":39.125,"n":4,"o":39.15,"t":"2026-10-15T17:05:00Z","v":322,"vw":39.140625},{"c":39.13,"h":39.13,"l":39.13,"n":7,"o":39.13,"t":"2026-10-15T17:10:00Z","v":374,"vw":39.13},{"c":39.075,"h":39.075,"l":39.075,"n":5,"o":39.075,"t":"2026-10-15T17:15:00Z","v":114,"vw":39.075},{"c":39.13,"h":39.13,"l":39.11,"n":33,"o":39.11,"t":"2026-10-15T17:25:00Z","v":852,"vw":39.123333},{"c":39.05,"h":39.05,"l":39.05,"n":8,"o":39.05,"t":"2026-10-15T17:45:00Z","v":379,"vw":39.05},{"c":39.03,"h":39.03,"l":39.01,"n":41,"o":39.01,"t":"2026-10-15T18:00:00Z","v":941,"vw":39.023333},{"c":39.1,"h":39.1,"l":39.1,"n":22,"o":39.1,"t":"2026-10-15T18:20:00Z","v":497,"vw":39.1},{"c":39.14,"h":39.1675,"l":39.12,"n":64,"o":39.13,"t":"2026-10-15T18:25:00Z","v":2905,"vw":39.139167},{"c":39.16,"h":39.16,"l":39.13,"n":29,"o":39.13,"t":"2026-10-15T18:30:00Z","v":652,"vw":39.15},{"c":39.12,"h":39.12,"l":39.12,"n":18,"o":39.12,"t":"2026-10-15T18:35:00Z","v":322,"vw":39.12},{"c":39.145,"h":39.145,"l":39.145,"n":6,"o":39.145,"t":"2026-10-15T18:40:00Z","v":209,"vw":39.145},{"c":39.12,"h":39.2199,"l":39.11,"n":44,"o":39.2199,"t":"2026-10-15T18:45:00Z","v":2264,"vw":39.127636},{"c":39.14,"h":39.14,"l":39.14,"n":23,"o":39.14,"t":"2026-10-15T18:50:00Z","v":497,"vw":39.14},{"c":39.12,"h":39.12,"l":39.12,"n":35,"o":39.12,"t":"2026-10-15T18:55:00Z","v":712,"vw":39.12},{"c":39.13,"h":39.16,"l":39.08,"n":79,"o":39.08,"t":"2026-10-15T19:05:00Z","v":2525,"vw":39.121428},{"c":39.11,"h":39.12,"l":39.1,"n":50,"o":39.12,"t":"2026-10-15T19:10:00Z","v":2004,"vw":39.113541},{"c":39.15,"h":39.15,"l":39.15,"n":2,"o":39.15,"t":"2026-10-15T19:15:00Z","v":102,"vw":39.15},{"c":39.21,"h":39.21,"l":39.205,"n":27,"o":39.205,"t":"2026-10-15T19:20:00Z","v":495,"vw":39.2075},{"c":39.15,"h":39.16,"l":39.15,"n":29,"o":39.16,"t":"2026-10-15T19:25:00Z","v":714,"vw":39.156667},{"c":39.19,"h":39.19,"l":39.18,"n":36,"o":39.18,"t":"2026-10-15T19:30:00Z","v":779,"vw":39.183197},{"c":39.17,"h":39.225,"l":39.17,"n":59,"o":39.21,"t":"2026-10-15T19:35:00Z","v":1185,"vw":39.1975},{"c":39.14,"h":39.18,"l":39.14,"n":119,"o":39.18,"t":"2026-10-15T19:45:00Z","v":2480,"vw":39.167648},{"c":39.265,"h":39.265,"l":39.15,"n":124,"o":39.16,"t":"2026-10-15T19:50:00Z","v":1790,"vw":39.186885},{"c":39.27,"h":39.345,"l":39.23,"n":568,"o":39.23,"t":"2026-10-15T19:55:00Z","v":11898,"vw":39.292308},{"c":39.27,"h":39.27,"l":39.27,"n":13,"o":39.27,"t":"2026-10-15T20:00:00Z","v":18691,"vw":39.27},{"c":39.315,"h":39.33,"l":39.315,"n":17,"o":39.33,"t":"2026-10-16T13:30:00Z","v":2516,"vw":39.328735},{"c":39.56,"h":39.795,"l":39.07,"n":49,"o":39.07,"t":"2026-10-16T13:35:00Z","v":2103,"vw":39.647529},{"c":39.56,"h":39.73,"l":39.56,"n":11,"o":39.73,"t":"2026-10-16T13:40:00Z","v":348,"vw":39.616667},{"c":39.55,"h":39.555,"l":39.55,"n":6,"o":39.555,"t":"2026-10-16T13:45:00Z","v":263,"vw":39.5525},{"c":39.58,"h":39.58,"l":39.53,"n":8,"o":39.53,"t":"2026-10-16T13:50:00Z","v":296,"vw":39.555},{"c":39.58,"h":39.85,"l":39.58,"n":9,"o":39.58,"t":"2026-10-16T13:55:00Z","v":970,"vw":39.788002},{"c":39.47,"h":39.57,"l":39.47,"n":13,"o":39.57,"t":"2026-10-16T14:00:00Z","v":653,"vw":39.515238},{"c":39.61,"h":39.61,"l":39.6,"n":4,"o":39.6,"t":"2026-10-16T14:05:00Z","v":238,"vw":39.605},{"c":39.5,"h":39.6,"l":39.5,"n":9,"o":39.6,"t":"2026-10-16T14:10:00Z","v":314,"vw":39.543333},{"c":39.75,"h":39.81,"l":39.5,"n":35,"o":39.5,"t":"2026-10-16T14:15:00Z","v":2123,"vw":39.768656},{"c":39.72,"h":39.835,"l":39.72,"n":4,"o":39.835,"t":"2026-10-16T14:20:00Z","v":212,"vw":39.7775},{"c":39.935,"h":39.935,"l":39.72,"n":7,"o":39.72,"t":"2026-10-16T14:25:00Z","v":644,"vw":39.865464},{"c":39.72,"h":39.76,"l":39.72,"n":6,"o":39.76,"t":"2026-10-16T14:30:00Z","v":215,"vw":39.74},{"c":39.71,"h":39.72,"l":39.71,"n":25,"o":39.72,"t":"2026-10-16T14:35:00Z","v":505,"vw":39.715},{"c":39.72,"h":39.72,"l":39.71,"n":24,"o":39.71,"t":"2026-10-16T14:40:00Z","v":1077,"vw":39.713773},{"c":39.85,"h":39.855,"l":39.72,"n":10,"o":39.72,"t":"2026-10-16T14:45:00Z","v":411,"vw":39.78625},{"c":39.71,"h":39.72,"l":39.71,"n":8,"o":39.72,"t":"2026-10-16T14:50:00Z","v":307,"vw":39.713333},{"c":39.72,"h":39.72,"l":39.72,"n":4,"o":39.72,"t":"2026-10-16T14:55:00Z","v":202,"vw":39.72},{"c":39.74,"h":39.74,"l":39.74,"n":6,"o":39.74,"t":"2026-10-16T15:00:00Z","v":212,"vw":39.74},{"c":39.77,"h":39.77,"l":39.75,"n":10,"o":39.77,"t":"2026-10-16T15:05:00Z","v":492,"vw":39.765},{"c":39.78,"h":39.78,"l":39.78,"n":7,"o":39.78,"t":"2026-10-16T15:10:00Z","v":308,"vw":39.78},{"c":39.7,"h":39.93,"l":39.7,"n":60,"o":39.83,"t":"2026-10-16T15:15:00Z","v":2122,"vw":39.869549},{"c":39.73,"h":39.73,"l":39.7,"n":7,"o":39.7,"t":"2026-10-16T15:20:00Z","v":315,"vw":39.715},{"c":39.73,"h":39.79,"l":39.69,"n":70,"o":39.69,"t":"2026-10-16T15:25:00Z","v":2168,"vw":39.741793},{"c":39.795,"h":39.795,"l":39.795,"n":4,"o":39.795,"t":"2026-10-16T15:30:00Z","v":212,"vw":39.795},{"c":39.64,"h":39.64,"l":39.64,"n":10,"o":39.64,"t":"2026-10-16T15:45:00Z","v":410,"vw":39.64},{"c":39.59,"h":39.59,"l":39.59,"n":3,"o":39.59,"t":"2026-10-16T15:50:00Z","v":121,"vw":39.59},{"c":39.53,"h":39.53,"l":39.53,"n":8,"o":39.53,"t":"2026-10-16T16:00:00Z","v":387,"vw":39.53},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-10-16T16:05:00Z","v":210,"vw":39.5},{"c":39.41,"h":39.41,"l":39.41,"n":8,"o":39.41,"t":"2026-10-16T16:15:00Z","v":195,"vw":39.41},{"c":39.46,"h":39.46,"l":39.45,"n":6,"o":39.45,"t":"2026-10-16T16:20:00Z","v":252,"vw":39.455},{"c":39.355,"h":39.355,"l":39.355,"n":7,"o":39.355,"t":"2026-10-16T16:25:00Z","v":287,"vw":39.355},{"c":39.36,"h":39.36,"l":39.28,"n":103,"o":39.285,"t":"2026-10-16T16:45:00Z","v":5105,"vw":39.326002},{"c":39.38,"h":39.39,"l":39.32,"n":19,"o":39.32,"t":"2026-10-16T16:50:00Z","v":1010,"vw":39.37625},{"c":39.2975,"h":39.2975,"l":39.2975,"n":7,"o":39.2975,"t":"2026-10-16T17:10:00Z","v":180,"vw":39.2975},{"c":39.37,"h":39.37,"l":39.31,"n":32,"o":39.31,"t":"2026-10-16T17:20:00Z","v":1205,"vw":39.36},{"c":39.42,"h":39.42,"l":39.42,"n":19,"o":39.42,"t":"2026-10-16T17:25:00Z","v":461,"vw":39.42},{"c":39.3753,"h":39.3753,"l":39.37,"n":2,"o":39.37,"t":"2026-10-16T17:30:00Z","v":396,"vw":39.372583},{"c":39.43,"h":39.46,"l":39.355,"n":54,"o":39.38,"t":"2026-10-16T17:40:00Z","v":1586,"vw":39.421364},{"c":39.25,"h":39.4,"l":39.25,"n":8,"o":39.4,"t":"2026-10-16T17:55:00Z","v":260,"vw":39.331707},{"c":39.315,"h":39.315,"l":39.315,"n":1,"o":39.315,"t":"2026-10-16T18:05:00Z","v":301,"vw":39.315},{"c":39.38,"h":39.4,"l":39.38,"n":42,"o":39.4,"t":"2026-10-16T18:10:00Z","v":1234,"vw":39.3975},{"c":39.42,"h":39.43,"l":39.42,"n":33,"o":39.42,"t":"2026-10-16T18:20:00Z","v":1195,"vw":39.424286},{"c":39.4946,"h":39.4946,"l":39.4946,"n":2,"o":39.4946,"t":"2026-10-16T18:25:00Z","v":273,"vw":39.4946},{"c":39.35,"h":39.35,"l":39.35,"n":7,"o":39.35,"t":"2026-10-16T18:50:00Z","v":314,"vw":39.35},{"c":39.39,"h":39.39,"l":39.38,"n":51,"o":39.38,"t":"2026-10-16T18:55:00Z","v":1193,"vw":39.387143},{"c":39.35,"h":39.35,"l":39.35,"n":9,"o":39.35,"t":"2026-10-16T19:00:00Z","v":256,"vw":39.35},{"c":39.315,"h":39.38,"l":39.3,"n":32,"o":39.345,"t":"2026-10-16T19:05:00Z","v":5826,"vw":39.359242},{"c":39.26,"h":39.315,"l":39.26,"n":19,"o":39.315,"t":"2026-10-16T19:10:00Z","v":574,"vw":39.288333},{"c":39.33,"h":39.34,"l":39.27,"n":74,"o":39.27,"t":"2026-10-16T19:15:00Z","v":2980,"vw":39.318764},{"c":39.32,"h":39.32,"l":39.32,"n":14,"o":39.32,"t":"2026-10-16T19:20:00Z","v":259,"vw":39.32},{"c":39.32,"h":39.32,"l":39.27,"n":69,"o":39.305,"t":"2026-10-16T19:25:00Z","v":1876,"vw":39.302294},{"c":39.29,"h":39.33,"l":39.29,"n":48,"o":39.33,"t":"2026-10-16T19:30:00Z","v":2037,"vw":39.294993},{"c":39.23,"h":39.25,"l":39.21,"n":31,"o":39.25,"t":"2026-10-16T19:35:00Z","v":976,"vw":39.237097},{"c":39.27,"h":39.27,"l":39.21,"n":88,"o":39.23,"t":"2026-10-16T19:40:00Z","v":1944,"vw":39.252609},{"c":39.24,"h":39.24,"l":39.24,"n":4,"o":39.24,"t":"2026-10-16T19:45:00Z","v":137,"vw":39.24},{"c":39.39,"h":39.4,"l":39.36,"n":67,"o":39.36,"t":"2026-10-16T19:50:00Z","v":1505,"vw":39.380268},{"c":39.28,"h":39.38,"l":39.28,"n":349,"o":39.34,"t":"2026-10-16T19:55:00Z","v":7531,"vw":39.329773},{"c":39.31,"h":39.31,"l":39.31,"n":12,"o":39.31,"t":"2026-10-16T20:00:00Z","v":25550,"vw":39.31},{"c":39.52,"h":39.52,"l":39.1,"n":13,"o":39.11,"t":"2026-10-19T13:30:00Z","v":1053,"vw":39.286105},{"c":39.35,"h":39.35,"l":39.35,"n":19,"o":39.35,"t":"2026-10-19T13:40:00Z","v":378,"vw":39.35},{"c":39.115,"h":39.185,"l":39.115,"n":16,"o":39.185,"t":"2026-10-19T13:45:00Z","v":619,"vw":39.14},{"c":39.12,"h":39.12,"l":39.12,"n":6,"o":39.12,"t":"2026-10-19T14:00:00Z","v":238,"vw":39.12},{"c":39.14,"h":39.14,"l":39.14,"n":12,"o":39.14,"t":"2026-10-19T14:05:00Z","v":585,"vw":39.14},{"c":39.205,"h":39.27,"l":39.205,"n":35,"o":39.26,"t":"2026-10-19T14:10:00Z","v":1527,"vw":39.250556},{"c":39.22,"h":39.22,"l":39.22,"n":2,"o":39.22,"t":"2026-10-19T14:15:00Z","v":595,"vw":39.22},{"c":39.29,"h":39.41,"l":39.29,"n":84,"o":39.4,"t":"2026-10-19T14:35:00Z","v":2046,"vw":39.392},{"c":39.28,"h":39.28,"l":39.28,"n":2,"o":39.28,"t":"2026-10-19T14:45:00Z","v":101,"vw":39.28},{"c":39.27,"h":39.27,"l":39.27,"n":2,"o":39.27,"t":"2026-10-19T14:50:00Z","v":101,"vw":39.27},{"c":39.34,"h":39.35,"l":39.34,"n":10,"o":39.34,"t":"2026-10-19T15:00:00Z","v":708,"vw":39.344505},{"c":39.34,"h":39.34,"l":39.34,"n":20,"o":39.34,"t":"2026-10-19T15:25:00Z","v":422,"vw":39.34},{"c":39.41,"h":39.41,"l":39.41,"n":17,"o":39.41,"t":"2026-10-19T15:30:00Z","v":402,"vw":39.41},{"c":39.39,"h":39.39,"l":39.39,"n":4,"o":39.39,"t":"2026-10-19T15:40:00Z","v":103,"vw":39.39},{"c":39.37,"h":39.37,"l":39.37,"n":3,"o":39.37,"t":"2026-10-19T15:45:00Z","v":125,"vw":39.37},{"c":39.325,"h":39.325,"l":39.325,"n":6,"o":39.325,"t":"2026-10-19T15:50:00Z","v":145,"vw":39.325},{"c":39.32,"h":39.32,"l":39.32,"n":14,"o":39.32,"t":"2026-10-19T16:00:00Z","v":309,"vw":39.32},{"c":39.26,"h":39.26,"l":39.26,"n":6,"o":39.26,"t":"2026-10-19T16:05:00Z","v":119,"vw":39.26},{"c":39.32,"h":39.35,"l":39.32,"n":55,"o":39.35,"t":"2026-10-19T16:20:00Z","v":1771,"vw":39.34},{"c":39.295,"h":39.34,"l":39.295,"n":10,"o":39.34,"t":"2026-10-19T16:45:00Z","v":549,"vw":39.318},{"c":39.23,"h":39.26,"l":39.23,"n":19,"o":39.26,"t":"2026-10-19T17:05:00Z","v":525,"vw":39.245},{"c":39.23,"h":39.23,"l":39.23,"n":2,"o":39.23,"t":"2026-10-19T17:10:00Z","v":200,"vw":39.23},{"c":39.3,"h":39.31,"l":39.24,"n":25,"o":39.28,"t":"2026-10-19T17:20:00Z","v":1436,"vw":39.290048},{"c":39.305,"h":39.32,"l":39.305,"n":4,"o":39.32,"t":"2026-10-19T17:25:00Z","v":400,"vw":39.31625},{"c":39.3,"h":39.3,"l":39.3,"n":20,"o":39.3,"t":"2026-10-19T17:45:00Z","v":300,"vw":39.3},{"c":39.28,"h":39.28,"l":39.28,"n":18,"o":39.28,"t":"2026-10-19T17:55:00Z","v":646,"vw":39.28},{"c":39.23,"h":39.23,"l":39.23,"n":9,"o":39.23,"t":"2026-10-19T18:10:00Z","v":231,"vw":39.23},{"c":39.31,"h":39.31,"l":39.31,"n":17,"o":39.31,"t":"2026-10-19T18:20:00Z","v":242,"vw":39.31},{"c":39.26,"h":39.26,"l":39.26,"n":22,"o":39.26,"t":"2026-10-19T18:25:00Z","v":400,"vw":39.26},{"c":39.235,"h":39.235,"l":39.235,"n":7,"o":39.235,"t":"2026-10-19T18:45:00Z","v":260,"vw":39.235},{"c":39.21,"h":39.23,"l":39.21,"n":38,"o":39.23,"t":"2026-10-19T18:50:00Z","v":1565,"vw":39.215864},{"c":39.215,"h":39.215,"l":39.215,"n":2,"o":39.215,"t":"2026-10-19T18:55:00Z","v":126,"vw":39.215},{"c":39.27,"h":39.28,"l":39.215,"n":28,"o":39.215,"t":"2026-10-19T19:00:00Z","v":1153,"vw":39.241111},{"c":39.34,"h":39.34,"l":39.29,"n":36,"o":39.29,"t":"2026-10-19T19:10:00Z","v":2399,"vw":39.312138},{"c":39.335,"h":39.36,"l":39.33,"n":18,"o":39.33,"t":"2026-10-19T19:15:00Z","v":944,"vw":39.33875},{"c":39.305,"h":39.305,"l":39.305,"n":11,"o":39.305,"t":"2026-10-19T19:20:00Z","v":422,"vw":39.305},{"c":39.27,"h":39.305,"l":39.27,"n":34,"o":39.305,"t":"2026-10-19T19:25:00Z","v":956,"vw":39.289101},{"c":39.23,"h":39.27,"l":39.23,"n":28,"o":39.27,"t":"2026-10-19T19:30:00Z","v":632,"vw":39.25},{"c":39.27,"h":39.27,"l":39.27,"n":3,"o":39.27,"t":"2026-10-19T19:35:00Z","v":143,"vw":39.27},{"c":39.19,"h":39.24,"l":39.19,"n":22,"o":39.24,"t":"2026-10-19T19:40:00Z","v":590,"vw":39.223333},{"c":39.14,"h":39.2,"l":39.13,"n":110,"o":39.18,"t":"2026-10-19T19:50:00Z","v":3478,"vw":39.159048},{"c":39.22,"h":39.26,"l":39.175,"n":278,"o":39.175,"t":"2026-10-19T19:55:00Z","v":8374,"vw":39.210914},{"c":39.19,"h":39.19,"l":39.19,"n":11,"o":39.19,"t":"2026-10-19T20:00:00Z","v":22706,"vw":39.19},{"c":39.36,"h":39.38,"l":39.35,"n":26,"o":39.35,"t":"2026-10-20T13:30:00Z","v":1182,"vw":39.35759},{"c":40.2,"h":40.2,"l":40.2,"n":6,"o":40.2,"t":"2026-10-20T13:40:00Z","v":168,"vw":40.2},{"c":39.83,"h":39.83,"l":39.83,"n":1,"o":39.83,"t":"2026-10-20T13:50:00Z","v":100,"vw":39.83},{"c":40.095,"h":40.12,"l":39.98,"n":58,"o":39.98,"t":"2026-10-20T14:00:00Z","v":1766,"vw":40.039286},{"c":39.97,"h":39.97,"l":39.97,"n":1,"o":39.97,"t":"2026-10-20T14:05:00Z","v":339,"vw":39.97},{"c":40.11,"h":40.11,"l":40.11,"n":11,"o":40.11,"t":"2026-10-20T14:10:00Z","v":349,"vw":40.11},{"c":40.2,"h":40.2,"l":40.01,"n":51,"o":40.04,"t":"2026-10-20T14:20:00Z","v":1954,"vw":40.078},{"c":40.2825,"h":40.2825,"l":40.165,"n":12,"o":40.165,"t":"2026-10-20T14:25:00Z","v":693,"vw":40.205833},{"c":40.23,"h":40.23,"l":40.23,"n":4,"o":40.23,"t":"2026-10-20T14:30:00Z","v":127,"vw":40.23},{"c":40.15,"h":40.15,"l":40.12,"n":32,"o":40.12,"t":"2026-10-20T14:40:00Z","v":1890,"vw":40.1375},{"c":40.1,"h":40.21,"l":40.1,"n":70,"o":40.21,"t":"2026-10-20T14:45:00Z","v":2144,"vw":40.138889},{"c":40.07,"h":40.07,"l":40.07,"n":2,"o":40.07,"t":"2026-10-20T14:50:00Z","v":101,"vw":40.07},{"c":40.09,"h":40.25,"l":40.08,"n":64,"o":40.11,"t":"2026-10-20T14:55:00Z","v":2911,"vw":40.120675},{"c":40.095,"h":40.095,"l":40.035,"n":8,"o":40.035,"t":"2026-10-20T15:00:00Z","v":334,"vw":40.073333},{"c":39.99,"h":39.99,"l":39.99,"n":9,"o":39.99,"t":"2026-10-20T15:05:00Z","v":178,"vw":39.99},{"c":39.97,"h":39.98,"l":39.92,"n":29,"o":39.92,"t":"2026-10-20T15:15:00Z","v":1609,"vw":39.929167},{"c":39.93,"h":39.93,"l":39.93,"n":10,"o":39.93,"t":"2026-10-20T15:20:00Z","v":298,"vw":39.93},{"c":39.92,"h":39.92,"l":39.92,"n":19,"o":39.92,"t":"2026-10-20T15:40:00Z","v":219,"vw":39.92},{"c":39.95,"h":39.95,"l":39.95,"n":9,"o":39.95,"t":"2026-10-20T15:45:00Z","v":414,"vw":39.95},{"c":39.96,"h":39.96,"l":39.88,"n":10,"o":39.88,"t":"2026-10-20T16:05:00Z","v":289,"vw":39.92},{"c":39.87,"h":39.87,"l":39.87,"n":23,"o":39.87,"t":"2026-10-20T16:10:00Z","v":483,"vw":39.87},{"c":39.92,"h":39.9299,"l":39.92,"n":37,"o":39.9299,"t":"2026-10-20T16:50:00Z","v":1606,"vw":39.927485},{"c":39.84,"h":39.84,"l":39.84,"n":10,"o":39.84,"t":"2026-10-20T17:00:00Z","v":204,"vw":39.84},{"c":39.83,"h":39.83,"l":39.83,"n":5,"o":39.83,"t":"2026-10-20T17:10:00Z","v":209,"vw":39.83},{"c":39.875,"h":39.875,"l":39.875,"n":13,"o":39.875,"t":"2026-10-20T17:15:00Z","v":293,"vw":39.875},{"c":39.91,"h":39.91,"l":39.91,"n":3,"o":39.91,"t":"2026-10-20T17:25:00Z","v":153,"vw":39.91},{"c":39.92,"h":39.92,"l":39.92,"n":3,"o":39.92,"t":"2026-10-20T17:35:00Z","v":103,"vw":39.92},{"c":39.905,"h":39.905,"l":39.85,"n":7,"o":39.85,"t":"2026-10-20T17:40:00Z","v":319,"vw":39.886848},{"c":39.86,"h":39.86,"l":39.86,"n":33,"o":39.86,"t":"2026-10-20T17:55:00Z","v":780,"vw":39.86},{"c":39.785,"h":39.81,"l":39.76,"n":133,"o":39.8,"t":"2026-10-20T18:00:00Z","v":4586,"vw":39.781749},{"c":39.75,"h":39.75,"l":39.75,"n":14,"o":39.75,"t":"2026-10-20T18:10:00Z","v":147,"vw":39.75},{"c":39.665,"h":39.745,"l":39.665,"n":36,"o":39.745,"t":"2026-10-20T18:15:00Z","v":1520,"vw":39.690556},{"c":39.7,"h":39.7,"l":39.69,"n":21,"o":39.69,"t":"2026-10-20T18:30:00Z","v":289,"vw":39.695},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-10-20T18:35:00Z","v":100,"vw":39.7},{"c":39.74,"h":39.785,"l":39.73,"n":81,"o":39.75,"t":"2026-10-20T19:00:00Z","v":3113,"vw":39.753},{"c":39.82,"h":39.85,"l":39.8,"n":138,"o":39.82,"t":"2026-10-20T19:20:00Z","v":11386,"vw":39.845455},{"c":39.94,"h":39.94,"l":39.85,"n":91,"o":39.85,"t":"2026-10-20T19:25:00Z","v":3971,"vw":39.862155},{"c":39.895,"h":39.895,"l":39.88,"n":28,"o":39.88,"t":"2026-10-20T19:30:00Z","v":571,"vw":39.8875},{"c":39.84,"h":39.84,"l":39.84,"n":10,"o":39.84,"t":"2026-10-20T19:35:00Z","v":185,"vw":39.84},{"c":39.91,"h":39.92,"l":39.91,"n":40,"o":39.92,"t":"2026-10-20T19:40:00Z","v":751,"vw":39.915},{"c":39.945,"h":39.97,"l":39.945,"n":37,"o":39.97,"t":"2026-10-20T19:45:00Z","v":480,"vw":39.9575},{"c":39.975,"h":39.975,"l":39.94,"n":29,"o":39.94,"t":"2026-10-20T19:50:00Z","v":815,"vw":39.951667},{"c":39.94,"h":40.04,"l":39.88,"n":376,"o":40,"t":"2026-10-20T19:55:00Z","v":8405,"vw":39.99026},{"c":39.95,"h":39.95,"l":39.95,"n":14,"o":39.95,"t":"2026-10-20T20:00:00Z","v":19895,"vw":39.95},{"c":40.1,"h":40.1,"l":39.83,"n":28,"o":39.9,"t":"2026-10-21T13:30:00Z","v":1117,"vw":39.936462},{"c":39.88,"h":40.22,"l":39.88,"n":17,"o":40.22,"t":"2026-10-21T13:35:00Z","v":662,"vw":39.965},{"c":40.05,"h":40.05,"l":40.05,"n":2,"o":40.05,"t":"2026-10-21T13:45:00Z","v":104,"vw":40.05},{"c":39.875,"h":39.875,"l":39.875,"n":5,"o":39.875,"t":"2026-10-21T13:50:00Z","v":200,"vw":39.875},{"c":40.02,"h":40.02,"l":40.02,"n":8,"o":40.02,"t":"2026-10-21T13:55:00Z","v":183,"vw":40.02},{"c":39.71,"h":39.79,"l":39.69,"n":20,"o":39.79,"t":"2026-10-21T14:00:00Z","v":764,"vw":39.738},{"c":39.7,"h":39.75,"l":39.68,"n":55,"o":39.75,"t":"2026-10-21T14:05:00Z","v":2385,"vw":39.698592},{"c":39.72,"h":39.9399,"l":39.72,"n":10,"o":39.9399,"t":"2026-10-21T14:15:00Z","v":308,"vw":39.830486},{"c":39.72,"h":39.72,"l":39.72,"n":6,"o":39.72,"t":"2026-10-21T14:20:00Z","v":111,"vw":39.72},{"c":39.72,"h":39.72,"l":39.72,"n":2,"o":39.72,"t":"2026-10-21T14:25:00Z","v":108,"vw":39.72},{"c":39.765,"h":39.765,"l":39.765,"n":2,"o":39.765,"t":"2026-10-21T14:30:00Z","v":103,"vw":39.765},{"c":39.85,"h":39.86,"l":39.85,"n":19,"o":39.85,"t":"2026-10-21T14:50:00Z","v":924,"vw":39.852857},{"c":39.8,"h":39.8,"l":39.8,"n":17,"o":39.8,"t":"2026-10-21T14:55:00Z","v":413,"vw":39.8},{"c":39.78,"h":39.78,"l":39.78,"n":17,"o":39.78,"t":"2026-10-21T15:00:00Z","v":730,"vw":39.78},{"c":39.695,"h":39.695,"l":39.695,"n":2,"o":39.695,"t":"2026-10-21T15:15:00Z","v":104,"vw":39.695},{"c":39.785,"h":39.785,"l":39.73,"n":56,"o":39.74,"t":"2026-10-21T15:25:00Z","v":2054,"vw":39.751165},{"c":39.72,"h":39.72,"l":39.72,"n":11,"o":39.72,"t":"2026-10-21T15:35:00Z","v":307,"vw":39.72},{"c":39.75,"h":39.75,"l":39.75,"n":13,"o":39.75,"t":"2026-10-21T15:50:00Z","v":322,"vw":39.75},{"c":39.62,"h":39.65,"l":39.62,"n":20,"o":39.65,"t":"2026-10-21T16:05:00Z","v":676,"vw":39.6375},{"c":39.75,"h":39.77,"l":39.715,"n":54,"o":39.77,"t":"2026-10-21T16:30:00Z","v":2269,"vw":39.762289},{"c":39.8125,"h":39.85,"l":39.76,"n":49,"o":39.76,"t":"2026-10-21T16:35:00Z","v":1912,"vw":39.801231},{"c":39.82,"h":39.82,"l":39.81,"n":25,"o":39.82,"t":"2026-10-21T17:00:00Z","v":815,"vw":39.818},{"c":39.82,"h":39.82,"l":39.795,"n":63,"o":39.795,"t":"2026-10-21T17:25:00Z","v":2882,"vw":39.8035},{"c":39.77,"h":39.805,"l":39.75,"n":62,"o":39.805,"t":"2026-10-21T17:30:00Z","v":3077,"vw":39.768236},{"c":39.75,"h":39.77,"l":39.75,"n":16,"o":39.77,"t":"2026-10-21T17:40:00Z","v":377,"vw":39.759852},{"c":39.71,"h":39.71,"l":39.71,"n":19,"o":39.71,"t":"2026-10-21T17:50:00Z","v":419,"vw":39.71},{"c":39.71,"h":39.71,"l":39.7,"n":39,"o":39.7,"t":"2026-10-21T18:00:00Z","v":1130,"vw":39.707101},{"c":39.67,"h":39.67,"l":39.67,"n":16,"o":39.67,"t":"2026-10-21T18:10:00Z","v":164,"vw":39.67},{"c":39.64,"h":39.64,"l":39.64,"n":28,"o":39.64,"t":"2026-10-21T18:15:00Z","v":583,"vw":39.64},{"c":39.7,"h":39.7,"l":39.69,"n":23,"o":39.7,"t":"2026-10-21T18:25:00Z","v":959,"vw":39.698555},{"c":39.74,"h":39.74,"l":39.72,"n":19,"o":39.72,"t":"2026-10-21T18:30:00Z","v":838,"vw":39.728571},{"c":39.765,"h":39.765,"l":39.765,"n":3,"o":39.765,"t":"2026-10-21T18:40:00Z","v":106,"vw":39.765},{"c":39.615,"h":39.75,"l":39.615,"n":72,"o":39.75,"t":"2026-10-21T18:45:00Z","v":1905,"vw":39.688654},{"c":39.68,"h":39.68,"l":39.64,"n":30,"o":39.64,"t":"2026-10-21T18:50:00Z","v":864,"vw":39.662885},{"c":39.63,"h":39.63,"l":39.63,"n":12,"o":39.63,"t":"2026-10-21T18:55:00Z","v":501,"vw":39.63},{"c":39.56,"h":39.57,"l":39.52,"n":38,"o":39.56,"t":"2026-10-21T19:00:00Z","v":1381,"vw":39.557143},{"c":39.63,"h":39.63,"l":39.57,"n":11,"o":39.57,"t":"2026-10-21T19:05:00Z","v":451,"vw":39.615},{"c":39.7,"h":39.7,"l":39.66,"n":21,"o":39.66,"t":"2026-10-21T19:15:00Z","v":499,"vw":39.68},{"c":39.73,"h":39.73,"l":39.685,"n":44,"o":39.685,"t":"2026-10-21T19:20:00Z","v":1078,"vw":39.705},{"c":39.77,"h":39.77,"l":39.76,"n":36,"o":39.76,"t":"2026-10-21T19:25:00Z","v":696,"vw":39.7675},{"c":39.79,"h":39.82,"l":39.79,"n":27,"o":39.82,"t":"2026-10-21T19:30:00Z","v":1496,"vw":39.814},{"c":39.77,"h":39.77,"l":39.77,"n":22,"o":39.77,"t":"2026-10-21T19:40:00Z","v":841,"vw":39.77},{"c":39.785,"h":39.785,"l":39.77,"n":19,"o":39.77,"t":"2026-10-21T19:45:00Z","v":864,"vw":39.782217},{"c":39.9,"h":39.94,"l":39.83,"n":150,"o":39.83,"t":"2026-10-21T19:50:00Z","v":4452,"vw":39.884286},{"c":39.84,"h":39.86,"l":39.79,"n":317,"o":39.79,"t":"2026-10-21T19:55:00Z","v":6236,"vw":39.825481},{"c":39.85,"h":39.85,"l":39.85,"n":14,"o":39.85,"t":"2026-10-21T20:00:00Z","v":20063,"vw":39.85},{"c":39.95,"h":39.95,"l":39.65,"n":25,"o":39.65,"t":"2026-10-22T13:30:00Z","v":860,"vw":39.845639},{"c":40.185,"h":40.185,"l":40.185,"n":1,"o":40.185,"t":"2026-10-22T13:35:00Z","v":100,"vw":40.185},{"c":40.46,"h":40.46,"l":39.95,"n":14,"o":40.08,"t":"2026-10-22T13:45:00Z","v":735,"vw":40.094338},{"c":40.455,"h":40.455,"l":40.455,"n":3,"o":40.455,"t":"2026-10-22T13:50:00Z","v":102,"vw":40.455},{"c":40.81,"h":40.81,"l":40.485,"n":46,"o":40.49,"t":"2026-10-22T13:55:00Z","v":1457,"vw":40.544616},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-22T14:00:00Z","v":100,"vw":40.5},{"c":40.805,"h":40.805,"l":40.805,"n":4,"o":40.805,"t":"2026-10-22T14:05:00Z","v":142,"vw":40.805},{"c":40.68,"h":40.68,"l":40.36,"n":10,"o":40.36,"t":"2026-10-22T14:10:00Z","v":278,"vw":40.52},{"c":40.48,"h":40.56,"l":40.48,"n":88,"o":40.54,"t":"2026-10-22T14:25:00Z","v":6557,"vw":40.5304},{"c":40.525,"h":40.525,"l":40.525,"n":8,"o":40.525,"t":"2026-10-22T14:30:00Z","v":230,"vw":40.525},{"c":40.36,"h":40.395,"l":40.27,"n":28,"o":40.27,"t":"2026-10-22T14:35:00Z","v":1877,"vw":40.307},{"c":40.44,"h":40.44,"l":40.345,"n":31,"o":40.345,"t":"2026-10-22T14:40:00Z","v":2283,"vw":40.417846},{"c":40.5,"h":40.5,"l":40.49,"n":18,"o":40.5,"t":"2026-10-22T14:45:00Z","v":1732,"vw":40.498485},{"c":40.41,"h":40.535,"l":40.41,"n":101,"o":40.48,"t":"2026-10-22T14:50:00Z","v":4930,"vw":40.469758},{"c":40.45,"h":40.46,"l":40.45,"n":2,"o":40.46,"t":"2026-10-22T14:55:00Z","v":200,"vw":40.455},{"c":40.43,"h":40.5,"l":40.43,"n":18,"o":40.5,"t":"2026-10-22T15:00:00Z","v":572,"vw":40.465},{"c":40.36,"h":40.36,"l":40.36,"n":19,"o":40.36,"t":"2026-10-22T15:05:00Z","v":238,"vw":40.36},{"c":40.47,"h":40.47,"l":40.47,"n":31,"o":40.47,"t":"2026-10-22T15:10:00Z","v":1256,"vw":40.47},{"c":40.535,"h":40.535,"l":40.52,"n":26,"o":40.52,"t":"2026-10-22T15:15:00Z","v":1328,"vw":40.524064},{"c":40.63,"h":40.63,"l":40.55,"n":48,"o":40.6,"t":"2026-10-22T15:20:00Z","v":1287,"vw":40.573531},{"c":40.555,"h":40.585,"l":40.54,"n":20,"o":40.585,"t":"2026-10-22T15:25:00Z","v":529,"vw":40.558324},{"c":40.505,"h":40.54,"l":40.505,"n":8,"o":40.54,"t":"2026-10-22T15:35:00Z","v":319,"vw":40.5225},{"c":40.51,"h":40.525,"l":40.4553,"n":38,"o":40.525,"t":"2026-10-22T15:40:00Z","v":1342,"vw":40.500075},{"c":40.51,"h":40.51,"l":40.51,"n":21,"o":40.51,"t":"2026-10-22T15:45:00Z","v":632,"vw":40.51},{"c":40.475,"h":40.475,"l":40.475,"n":7,"o":40.475,"t":"2026-10-22T16:00:00Z","v":256,"vw":40.475},{"c":40.52,"h":40.52,"l":40.52,"n":7,"o":40.52,"t":"2026-10-22T16:10:00Z","v":189,"vw":40.52},{"c":40.615,"h":40.63,"l":40.59,"n":126,"o":40.59,"t":"2026-10-22T16:25:00Z","v":4535,"vw":40.605018},{"c":40.66,"h":40.66,"l":40.59,"n":115,"o":40.63,"t":"2026-10-22T16:30:00Z","v":3814,"vw":40.616757},{"c":40.66,"h":40.66,"l":40.66,"n":6,"o":40.66,"t":"2026-10-22T16:35:00Z","v":207,"vw":40.66},{"c":40.675,"h":40.72,"l":40.65,"n":79,"o":40.65,"t":"2026-10-22T16:40:00Z","v":2585,"vw":40.690831},{"c":40.72,"h":40.72,"l":40.64,"n":48,"o":40.64,"t":"2026-10-22T16:45:00Z","v":1458,"vw":40.703806},{"c":40.74,"h":40.77,"l":40.74,"n":54,"o":40.77,"t":"2026-10-22T16:50:00Z","v":1539,"vw":40.762572},{"c":40.76,"h":40.76,"l":40.76,"n":16,"o":40.76,"t":"2026-10-22T17:10:00Z","v":462,"vw":40.76},{"c":40.7156,"h":40.814,"l":40.71,"n":19,"o":40.71,"t":"2026-10-22T17:20:00Z","v":656,"vw":40.740672},{"c":40.775,"h":40.79,"l":40.775,"n":7,"o":40.79,"t":"2026-10-22T17:25:00Z","v":221,"vw":40.782282},{"c":40.7,"h":40.785,"l":40.7,"n":32,"o":40.785,"t":"2026-10-22T17:35:00Z","v":1232,"vw":40.740627},{"c":40.66,"h":40.66,"l":40.66,"n":21,"o":40.66,"t":"2026-10-22T17:40:00Z","v":512,"vw":40.66},{"c":40.665,"h":40.665,"l":40.665,"n":4,"o":40.665,"t":"2026-10-22T17:55:00Z","v":103,"vw":40.665},{"c":40.59,"h":40.66,"l":40.59,"n":41,"o":40.66,"t":"2026-10-22T18:15:00Z","v":1149,"vw":40.61375},{"c":40.675,"h":40.7,"l":40.605,"n":18,"o":40.7,"t":"2026-10-22T18:20:00Z","v":1155,"vw":40.631667},{"c":40.62,"h":40.62,"l":40.62,"n":15,"o":40.62,"t":"2026-10-22T18:25:00Z","v":681,"vw":40.62},{"c":40.47,"h":40.47,"l":40.47,"n":6,"o":40.47,"t":"2026-10-22T18:35:00Z","v":143,"vw":40.47},{"c":40.52,"h":40.55,"l":40.5,"n":83,"o":40.54,"t":"2026-10-22T18:45:00Z","v":2576,"vw":40.530446},{"c":40.535,"h":40.54,"l":40.535,"n":10,"o":40.54,"t":"2026-10-22T18:50:00Z","v":255,"vw":40.5375},{"c":40.515,"h":40.515,"l":40.515,"n":18,"o":40.515,"t":"2026-10-22T18:55:00Z","v":434,"vw":40.515},{"c":40.56,"h":40.57,"l":40.54,"n":108,"o":40.54,"t":"2026-10-22T19:00:00Z","v":5154,"vw":40.557666},{"c":40.605,"h":40.605,"l":40.56,"n":75,"o":40.56,"t":"2026-10-22T19:05:00Z","v":1731,"vw":40.584134},{"c":40.6,"h":40.6,"l":40.58,"n":24,"o":40.58,"t":"2026-10-22T19:10:00Z","v":612,"vw":40.59},{"c":40.59,"h":40.59,"l":40.58,"n":20,"o":40.59,"t":"2026-10-22T19:20:00Z","v":1362,"vw":40.58538},{"c":40.49,"h":40.55,"l":40.49,"n":21,"o":40.55,"t":"2026-10-22T19:25:00Z","v":1551,"vw":40.504179},{"c":40.5,"h":40.565,"l":40.5,"n":40,"o":40.565,"t":"2026-10-22T19:30:00Z","v":1377,"vw":40.52188},{"c":40.55,"h":40.56,"l":40.55,"n":29,"o":40.55,"t":"2026-10-22T19:35:00Z","v":1690,"vw":40.556667},{"c":40.56,"h":40.56,"l":40.55,"n":41,"o":40.55,"t":"2026-10-22T19:40:00Z","v":1848,"vw":40.554286},{"c":40.56,"h":40.56,"l":40.56,"n":115,"o":40.56,"t":"2026-10-22T19:45:00Z","v":2165,"vw":40.56},{"c":40.58,"h":40.59,"l":40.56,"n":90,"o":40.56,"t":"2026-10-22T19:50:00Z","v":4009,"vw":40.567774},{"c":40.66,"h":40.71,"l":40.585,"n":337,"o":40.63,"t":"2026-10-22T19:55:00Z","v":10983,"vw":40.665428},{"c":40.69,"h":40.69,"l":40.69,"n":8,"o":40.69,"t":"2026-10-22T20:00:00Z","v":21957,"vw":40.69}],"history":[{"c":25.18,"h":25.98,"l":25.14,"n":623,"o":25.98,"t":"2024-10-21T04:00:00Z","v":23805,"vw":25.257851},{"c":25.34,"h":25.41,"l":25.11,"n":1170,"o":25.23,"t":"2024-10-22T04:00:00Z","v":29015,"vw":25.278161},{"c":25.61,"h":25.62,"l":25.23,"n":1034,"o":25.28,"t":"2024-10-23T04:00:00Z","v":28518,"vw":25.48938},{"c":24.98,"h":25.8,"l":24.5801,"n":1544,"o":25.8,"t":"2024-10-24T04:00:00Z","v":51703,"vw":24.988619},{"c":24.01,"h":24.87,"l":23.54,"n":1648,"o":24.77,"t":"2024-10-25T04:00:00Z","v":34371,"vw":24.099511},{"c":24.54,"h":24.96,"l":24.08,"n":1609,"o":24.2,"t":"2024-10-28T04:00:00Z","v":47429,"vw":24.500737},{"c":24.48,"h":24.7,"l":24.38,"n":963,"o":24.44,"t":"2024-10-29T04:00:00Z","v":26773,"vw":24.519592},{"c":24.47,"h":25.15,"l":24.47,"n":1188,"o":24.48,"t":"2024-10-30T04:00:00Z","v":23827,"vw":24.59222},{"c":24.01,"h":24.66,"l":24.01,"n":1161,"o":24.5,"t":"2024-10-31T04:00:00Z","v":26825,"vw":24.193022},{"c":23.84,"h":24.17,"l":23.6801,"n":894,"o":24.14,"t":"2024-11-01T04:00:00Z","v":30239,"vw":23.837759},{"c":24.21,"h":24.27,"l":23.69,"n":1281,"o":23.85,"t":"2024-11-04T05:00:00Z","v":49434,"vw":24.114993},{"c":24.65,"h":24.74,"l":24.24,"n":1485,"o":24.24,"t":"2024-11-05T05:00:00Z","v":30781,"vw":24.619137},{"c":27.98,"h":28,"l":26.73,"n":4402,"o":26.73,"t":"2024-11-06T05:00:00Z","v":161219,"vw":27.473343},{"c":26.64,"h":27.99,"l":26.64,"n":2199,"o":27.99,"t":"2024-11-07T05:00:00Z","v":60749,"vw":27.018402},{"c":26.96,"h":27.11,"l":26.53,"n":1269,"o":26.53,"t":"2024-11-08T05:00:00Z","v":41286,"vw":26.86678},{"c":27.78,"h":28.12,"l":27.3,"n":1657,"o":27.4,"t":"2024-11-11T05:00:00Z","v":57910,"vw":27.890128},{"c":27.46,"h":28,"l":27.4,"n":1754,"o":27.75,"t":"2024-11-12T05:00:00Z","v":49550,"vw":27.623625},{"c":27.17,"h":27.91,"l":27.1,"n":1399,"o":27.69,"t":"2024-11-13T05:00:00Z","v":35781,"vw":27.382048},{"c":27.04,"h":27.45,"l":26.9,"n":992,"o":27.15,"t":"2024-11-14T05:00:00Z","v":28934,"vw":27.096958},{"c":26.83,"h":27.29,"l":26.631,"n":1226,"o":27.2,"t":"2024-11-15T05:00:00Z","v":29077,"vw":26.93542},{"c":26.54,"h":27.05,"l":26.4,"n":984,"o":26.82,"t":"2024-11-18T05:00:00Z","v":35021,"vw":26.609148},{"c":26.4,"h":26.51,"l":26.057,"n":869,"o":26.2,"t":"2024-11-19T05:00:00Z","v":16082,"vw":26.351376},{"c":26.38,"h":26.45,"l":26.0015,"n":1244,"o":26.3,"t":"2024-11-20T05:00:00Z","v":27330,"vw":26.297911},{"c":27.46,"h":27.49,"l":26.54,"n":1628,"o":26.54,"t":"2024-11-21T05:00:00Z","v":49492,"vw":27.274465},{"c":27.9,"h":28.14,"l":27.42,"n":1226,"o":27.5,"t":"2024-11-22T05:00:00Z","v":42867,"vw":27.872445},{"c":28.21,"h":29.135,"l":27.71,"n":1643,"o":28.24,"t":"2024-11-25T05:00:00Z","v":59336,"vw":28.548905},{"c":27.37,"h":28.26,"l":26.26,"n":3928,"o":27.93,"t":"2024-11-26T05:00:00Z","v":180086,"vw":27.029986},{"c":26.92,"h":27.73,"l":26.39,"n":3420,"o":27.39,"t":"2024-11-27T05:00:00Z","v":109623,"vw":26.99746},{"c":27.16,"h":27.3,"l":26.77,"n":1240,"o":27.18,"t":"2024-11-29T05:00:00Z","v":25409,"vw":27.049366},{"c":27.06,"h":27.29,"l":26.5001,"n":2098,"o":27.16,"t":"2024-12-02T05:00:00Z","v":40839,"vw":26.963461},{"c":26.705,"h":27.05,"l":26.545,"n":1161,"o":27.03,"t":"2024-12-03T05:00:00Z","v":24228,"vw":26.750608},{"c":26.92,"h":27.01,"l":26.5,"n":994,"o":26.57,"t":"2024-12-04T05:00:00Z","v":32479,"vw":26.776579},{"c":26.71,"h":27.16,"l":26.705,"n":1258,"o":26.95,"t":"2024-12-05T05:00:00Z","v":35240,"vw":26.841736},{"c":26.73,"h":27,"l":26.29,"n":1024,"o":27,"t":"2024-12-06T05:00:00Z","v":32051,"vw":26.685459},{"c":26.64,"h":27.05,"l":26.57,"n":1539,"o":26.77,"t":"2024-12-09T05:00:00Z","v":36600,"vw":26.702356},{"c":26.73,"h":27.42,"l":26.2,"n":1655,"o":26.8,"t":"2024-12-10T05:00:00Z","v":56014,"vw":26.934263},{"c":27.02,"h":27.36,"l":26.68,"n":1521,"o":27.12,"t":"2024-12-11T05:00:00Z","v":105017,"vw":27.05983},{"c":28.75,"h":28.95,"l":27.05,"n":13172,"o":27.5471,"t":"2024-12-12T05:00:00Z","v":1253758,"vw":27.948682},{"c":28.86,"h":28.88,"l":27.72,"n":3342,"o":28.32,"t":"2024-12-13T05:00:00Z","v":162054,"vw":28.386575},{"c":28.92,"h":28.99,"l":28.31,"n":3110,"o":28.74,"t":"2024-12-16T05:00:00Z","v":99068,"vw":28.76965},{"c":28.45,"h":29.34,"l":28.4,"n":4373,"o":29.04,"t":"2024-12-17T05:00:00Z","v":164076,"vw":28.76455},{"c":27.06,"h":28.9899,"l":26.89,"n":2641,"o":28.54,"t":"2024-12-18T05:00:00Z","v":135441,"vw":27.907165},{"c":26.65,"h":27.75,"l":26.615,"n":3076,"o":27.43,"t":"2024-12-19T05:00:00Z","v":137036,"vw":26.86598},{"c":27.12,"h":27.49,"l":26.76,"n":2513,"o":26.76,"t":"2024-12-20T05:00:00Z","v":257519,"vw":27.097824},{"c":27.37,"h":27.47,"l":27.05,"n":2818,"o":27.09,"t":"2024-12-23T05:00:00Z","v":101223,"vw":27.280201},{"c":27.39,"h":27.7531,"l":26.99,"n":1375,"o":27.47,"t":"2024-12-24T05:00:00Z","v":56284,"vw":27.214093},{"c":27.38,"h":27.56,"l":26.76,"n":2937,"o":27.26,"t":"2024-12-26T05:00:00Z","v":155598,"vw":27.111464},{"c":27.01,"h":27.635,"l":26.7,"n":2860,"o":27.3,"t":"2024-12-27T05:00:00Z","v":99731,"vw":27.003625},{"c":27.02,"h":27.2,"l":26.5,"n":2583,"o":27,"t":"2024-12-30T05:00:00Z","v":83098,"vw":26.940381},{"c":27.29,"h":27.48,"l":26.93,"n":2751,"o":27.25,"t":"2024-12-31T05:00:00Z","v":80525,"vw":27.251587},{"c":26.81,"h":27.86,"l":26.75,"n":3186,"o":27.28,"t":"2025-01-02T05:00:00Z","v":125718,"vw":26.954637},{"c":26.81,"h":26.99,"l":26.4,"n":2171,"o":26.83,"t":"2025-01-03T05:00:00Z","v":85502,"vw":26.74671},{"c":26.7,"h":27.3,"l":26.6151,"n":3335,"o":26.82,"t":"2025-01-06T05:00:00Z","v":115531,"vw":26.955972},{"c":26.37,"h":26.95,"l":26.11,"n":3465,"o":26.66,"t":"2025-01-07T05:00:00Z","v":115016,"vw":26.356018},{"c":26.25,"h":26.47,"l":25.9,"n":2148,"o":26.31,"t":"2025-01-08T05:00:00Z","v":72680,"vw":26.171663},{"c":25.66,"h":25.73,"l":25.23,"n":3404,"o":25.73,"t":"2025-01-10T05:00:00Z","v":129964,"vw":25.54861},{"c":25.8,"h":25.91,"l":25.41,"n":2455,"o":25.45,"t":"2025-01-13T05:00:00Z","v":78789,"vw":25.703016},{"c":26.69,"h":26.74,"l":26.01,"n":2354,"o":26.01,"t":"2025-01-14T05:00:00Z","v":85051,"vw":26.529658},{"c":27.2,"h":27.5,"l":26.8,"n":2276,"o":27.45,"t":"2025-01-15T05:00:00Z","v":78174,"vw":27.134184},{"c":26.62,"h":27.31,"l":26.4,"n":3523,"o":27.23,"t":"2025-01-16T05:00:00Z","v":171644,"vw":26.645735},{"c":26.97,"h":27.3,"l":26.82,"n":3666,"o":26.95,"t":"2025-01-17T05:00:00Z","v":463293,"vw":26.984946},{"c":27.33,"h":27.78,"l":27.09,"n":2311,"o":27.09,"t":"2025-01-21T05:00:00Z","v":76829,"vw":27.33213},{"c":26.98,"h":27.3,"l":26.77,"n":2236,"o":27.18,"t":"2025-01-22T05:00:00Z","v":70877,"vw":26.978582},{"c":26.85,"h":27.18,"l":26.63,"n":3365,"o":27.06,"t":"2025-01-23T05:00:00Z","v":91411,"vw":26.852928},{"c":27.08,"h":27.205,"l":26.7,"n":3698,"o":26.7,"t":"2025-01-24T05:00:00Z","v":184051,"vw":27.03816},{"c":27.22,"h":27.69,"l":27.05,"n":2681,"o":27.05,"t":"2025-01-27T05:00:00Z","v":82918,"vw":27.271539},{"c":27.03,"h":27.3,"l":26.785,"n":3902,"o":27.06,"t":"2025-01-28T05:00:00Z","v":144179,"vw":27.009928},{"c":27.19,"h":27.545,"l":26.745,"n":4927,"o":27.32,"t":"2025-01-29T05:00:00Z","v":196651,"vw":27.131226},{"c":27.16,"h":27.53,"l":26.905,"n":3674,"o":27.39,"t":"2025-01-30T05:00:00Z","v":120752,"vw":27.25721},{"c":26.37,"h":27.315,"l":26,"n":7145,"o":26.25,"t":"2025-01-31T05:00:00Z","v":415822,"vw":26.556926},{"c":26.72,"h":27.2899,"l":26.37,"n":4412,"o":26.37,"t":"2025-02-03T05:00:00Z","v":232819,"vw":26.831723},{"c":27.63,"h":27.67,"l":26.57,"n":4876,"o":26.69,"t":"2025-02-04T05:00:00Z","v":200853,"vw":27.204889},{"c":27.88,"h":27.93,"l":27.5063,"n":3321,"o":27.73,"t":"2025-02-05T05:00:00Z","v":86445,"vw":27.802889},{"c":28.33,"h":28.37,"l":27.76,"n":3886,"o":28.03,"t":"2025-02-06T05:00:00Z","v":104421,"vw":28.171297},{"c":27.93,"h":28.25,"l":27.22,"n":4343,"o":28.25,"t":"2025-02-07T05:00:00Z","v":148199,"vw":27.785802},{"c":27.98,"h":28.15,"l":27.53,"n":3138,"o":27.98,"t":"2025-02-10T05:00:00Z","v":101577,"vw":27.96129},{"c":28.39,"h":28.45,"l":27.74,"n":3569,"o":27.77,"t":"2025-02-11T05:00:00Z","v":150072,"vw":28.289307},{"c":28,"h":28.26,"l":27.84,"n":3696,"o":28,"t":"2025-02-12T05:00:00Z","v":90913,"vw":28.035277},{"c":28.45,"h":28.52,"l":28.01,"n":3349,"o":28.18,"t":"2025-02-13T05:00:00Z","v":131214,"vw":28.223121},{"c":28.89,"h":29,"l":28.26,"n":3557,"o":28.5,"t":"2025-02-14T05:00:00Z","v":153957,"vw":28.802826},{"c":29.56,"h":29.645,"l":28.72,"n":3725,"o":28.9,"t":"2025-02-18T05:00:00Z","v":157200,"vw":29.379447},{"c":29.63,"h":29.785,"l":28.97,"n":3134,"o":29.17,"t":"2025-02-19T05:00:00Z","v":168997,"vw":29.315735},{"c":29.16,"h":29.77,"l":28.89,"n":2760,"o":29.51,"t":"2025-02-20T05:00:00Z","v":164883,"vw":29.190738},{"c":28.66,"h":29.5,"l":28.58,"n":3542,"o":29.5,"t":"2025-02-21T05:00:00Z","v":169765,"vw":28.82854},{"c":28.21,"h":28.75,"l":28.2,"n":4680,"o":28.7,"t":"2025-02-24T05:00:00Z","v":234099,"vw":28.446973},{"c":28.16,"h":28.58,"l":28.12,"n":4539,"o":28.33,"t":"2025-02-25T05:00:00Z","v":154547,"vw":28.267948},{"c":27.83,"h":28.57,"l":27.63,"n":3876,"o":28.23,"t":"2025-02-26T05:00:00Z","v":162081,"vw":27.918562},{"c":27.73,"h":28.1,"l":27.635,"n":2595,"o":27.84,"t":"2025-02-27T05:00:00Z","v":115314,"vw":27.77972},{"c":28.02,"h":28.18,"l":27.75,"n":2513,"o":27.8,"t":"2025-02-28T05:00:00Z","v":112359,"vw":27.987367},{"c":27.76,"h":28.51,"l":27.62,"n":3730,"o":28.1,"t":"2025-03-03T05:00:00Z","v":119156,"vw":27.989356},{"c":27,"h":27.595,"l":26.6,"n":4354,"o":27.5,"t":"2025-03-04T05:00:00Z","v":171720,"vw":27.025668},{"c":27.08,"h":27.71,"l":26.43,"n":3779,"o":27,"t":"2025-03-05T05:00:00Z","v":149754,"vw":26.989357},{"c":26.9,"h":27.16,"l":26.64,"n":5246,"o":26.92,"t":"2025-03-06T05:00:00Z","v":175587,"vw":26.914171},{"c":26.93,"h":27.17,"l":26.55,"n":4760,"o":26.83,"t":"2025-03-07T05:00:00Z","v":181563,"vw":26.899055},{"c":25.94,"h":27.07,"l":25.5301,"n":6617,"o":26.77,"t":"2025-03-10T04:00:00Z","v":307897,"vw":26.081729},{"c":25.87,"h":27.66,"l":25.5,"n":6472,"o":27.12,"t":"2025-03-11T04:00:00Z","v":297018,"vw":25.836861},{"c":26.25,"h":27.27,"l":25.85,"n":5358,"o":26.2,"t":"2025-03-12T04:00:00Z","v":215252,"vw":26.214879},{"c":26,"h":27.73,"l":25.94,"n":4952,"o":27.21,"t":"2025-03-13T04:00:00Z","v":229017,"vw":26.140282},{"c":26.05,"h":27.2,"l":25.49,"n":6154,"o":25.98,"t":"2025-03-14T04:00:00Z","v":283186,"vw":25.96609},{"c":25.83,"h":26.34,"l":25.73,"n":5303,"o":26.07,"t":"2025-03-17T04:00:00Z","v":164815,"vw":25.902923},{"c":25.72,"h":27.595,"l":25.61,"n":4171,"o":25.74,"t":"2025-03-18T04:00:00Z","v":226316,"vw":25.830809},{"c":25.98,"h":26.71,"l":25.61,"n":4875,"o":25.84,"t":"2025-03-19T04:00:00Z","v":191852,"vw":25.989286},{"c":25.68,"h":26.9,"l":25.66,"n":4431,"o":26.6,"t":"2025-03-20T04:00:00Z","v":172804,"vw":25.918922},{"c":25.37,"h":25.765,"l":25.28,"n":4354,"o":25.52,"t":"2025-03-21T04:00:00Z","v":1130105,"vw":25.402166},{"c":26.31,"h":26.36,"l":25.76,"n":4749,"o":25.78,"t":"2025-03-24T04:00:00Z","v":147665,"vw":26.196229},{"c":25.94,"h":26.42,"l":25.92,"n":3811,"o":26.3,"t":"2025-03-25T04:00:00Z","v":133333,"vw":26.045122},{"c":25.77,"h":26.41,"l":25.63,"n":2661,"o":25.94,"t":"2025-03-26T04:00:00Z","v":95529,"vw":25.872419},{"c":25.56,"h":26.08,"l":25.51,"n":3053,"o":25.74,"t":"2025-03-27T04:00:00Z","v":126545,"vw":25.632926},{"c":25,"h":25.845,"l":24.835,"n":3267,"o":25.57,"t":"2025-03-28T04:00:00Z","v":110089,"vw":25.110496},{"c":24.96,"h":25.0799,"l":24.65,"n":3205,"o":24.75,"t":"2025-03-31T04:00:00Z","v":165758,"vw":24.957326},{"c":24.84,"h":25.095,"l":24.5801,"n":3033,"o":24.85,"t":"2025-04-01T04:00:00Z","v":104388,"vw":24.835301},{"c":25.33,"h":25.345,"l":24.65,"n":4089,"o":24.65,"t":"2025-04-02T04:00:00Z","v":152086,"vw":25.108114},{"c":22.51,"h":24.52,"l":22.45,"n":5610,"o":24.26,"t":"2025-04-03T04:00:00Z","v":309432,"vw":23.11347},{"c":22.12,"h":22.28,"l":21.165,"n":7237,"o":22,"t":"2025-04-04T04:00:00Z","v":338948,"vw":21.716286},{"c":22.07,"h":23.09,"l":21.34,"n":5558,"o":22.12,"t":"2025-04-07T04:00:00Z","v":293212,"vw":22.084415},{"c":21.9,"h":22.92,"l":21.6,"n":4217,"o":22.61,"t":"2025-04-08T04:00:00Z","v":220693,"vw":22.03147},{"c":23.01,"h":23.54,"l":21.1901,"n":5388,"o":21.58,"t":"2025-04-09T04:00:00Z","v":336084,"vw":22.487799},{"c":22.01,"h":22.88,"l":21.45,"n":5565,"o":22.54,"t":"2025-04-10T04:00:00Z","v":240344,"vw":22.026888},{"c":21.43,"h":23.17,"l":20.97,"n":4687,"o":21.86,"t":"2025-04-11T04:00:00Z","v":295895,"vw":21.648231},{"c":21.88,"h":22.07,"l":21.165,"n":4721,"o":21.7,"t":"2025-04-14T04:00:00Z","v":210684,"vw":21.735595},{"c":22.47,"h":22.575,"l":21.88,"n":3811,"o":21.88,"t":"2025-04-15T04:00:00Z","v":201337,"vw":22.364228},{"c":22.46,"h":22.525,"l":22.09,"n":4251,"o":22.29,"t":"2025-04-16T04:00:00Z","v":126643,"vw":22.374382},{"c":22.35,"h":22.75,"l":22.28,"n":4339,"o":22.46,"t":"2025-04-17T04:00:00Z","v":241152,"vw":22.403075},{"c":22.29,"h":22.59,"l":21.81,"n":2783,"o":22.01,"t":"2025-04-21T04:00:00Z","v":141635,"vw":22.218793},{"c":23.29,"h":23.43,"l":22.4,"n":3690,"o":22.4,"t":"2025-04-22T04:00:00Z","v":144710,"vw":23.113748},{"c":23.67,"h":24.65,"l":23.57,"n":3451,"o":24.65,"t":"2025-04-23T04:00:00Z","v":143237,"vw":23.876257},{"c":23.96,"h":24.4,"l":23.25,"n":3149,"o":24.37,"t":"2025-04-24T04:00:00Z","v":125244,"vw":23.812783},{"c":23.86,"h":24.25,"l":23.495,"n":2370,"o":23.68,"t":"2025-04-25T04:00:00Z","v":93900,"vw":23.793394},{"c":24.06,"h":24.425,"l":23.73,"n":3657,"o":24.06,"t":"2025-04-28T04:00:00Z","v":118313,"vw":23.994253},{"c":25.45,"h":26.23,"l":24.6,"n":6560,"o":25.46,"t":"2025-04-29T04:00:00Z","v":342434,"vw":25.596835},{"c":25.39,"h":25.8399,"l":25,"n":3923,"o":25.55,"t":"2025-04-30T04:00:00Z","v":188347,"vw":25.484603},{"c":25.54,"h":25.925,"l":25.09,"n":4329,"o":25.59,"t":"2025-05-01T04:00:00Z","v":154484,"vw":25.593178},{"c":26.2,"h":26.33,"l":25.67,"n":3183,"o":25.86,"t":"2025-05-02T04:00:00Z","v":145874,"vw":26.137006},{"c":26.15,"h":26.4,"l":26.01,"n":2788,"o":26.2,"t":"2025-05-05T04:00:00Z","v":108719,"vw":26.203177},{"c":25.98,"h":26.5087,"l":25.81,"n":2861,"o":25.81,"t":"2025-05-06T04:00:00Z","v":104482,"vw":26.024414},{"c":25.75,"h":26.47,"l":25.68,"n":2719,"o":26.11,"t":"2025-05-07T04:00:00Z","v":98930,"vw":25.904125},{"c":26.53,"h":26.66,"l":25.865,"n":2593,"o":25.98,"t":"2025-05-08T04:00:00Z","v":109773,"vw":26.392653},{"c":26.26,"h":26.74,"l":26.1,"n":2501,"o":26.5,"t":"2025-05-09T04:00:00Z","v":78846,"vw":26.279097},{"c":26.91,"h":27.43,"l":26.885,"n":2634,"o":27.24,"t":"2025-05-12T04:00:00Z","v":101027,"vw":27.054663},{"c":27.23,"h":27.365,"l":27,"n":2334,"o":27.13,"t":"2025-05-13T04:00:00Z","v":72125,"vw":27.211627},{"c":26.93,"h":27.99,"l":26.89,"n":2223,"o":27.6,"t":"2025-05-14T04:00:00Z","v":87734,"vw":27.15186},{"c":27.17,"h":27.28,"l":26.89,"n":2480,"o":26.97,"t":"2025-05-15T04:00:00Z","v":89126,"vw":27.145999},{"c":26.93,"h":27.26,"l":26.86,"n":1958,"o":27.19,"t":"2025-05-16T04:00:00Z","v":73609,"vw":27.005178},{"c":27.02,"h":27.09,"l":26.53,"n":2797,"o":26.62,"t":"2025-05-19T04:00:00Z","v":95060,"vw":26.931773},{"c":26.81,"h":27.11,"l":26.79,"n":2342,"o":26.95,"t":"2025-05-20T04:00:00Z","v":59534,"vw":26.868223},{"c":25.89,"h":26.865,"l":25.86,"n":2694,"o":26.5,"t":"2025-05-21T04:00:00Z","v":104172,"vw":26.157286},{"c":25.58,"h":26.17,"l":25.58,"n":3243,"o":25.83,"t":"2025-05-22T04:00:00Z","v":112714,"vw":25.747371},{"c":25.38,"h":25.82,"l":25.08,"n":2554,"o":25.14,"t":"2025-05-23T04:00:00Z","v":84649,"vw":25.41494},{"c":25.98,"h":26.01,"l":25.39,"n":2855,"o":25.62,"t":"2025-05-27T04:00:00Z","v":73219,"vw":25.847315},{"c":25.7,"h":26.2,"l":25.7,"n":2478,"o":26.02,"t":"2025-05-28T04:00:00Z","v":70808,"vw":25.80469},{"c":25.72,"h":26.18,"l":25.5,"n":2977,"o":25.82,"t":"2025-05-29T04:00:00Z","v":76810,"vw":25.666072},{"c":25.82,"h":25.87,"l":25.51,"n":2024,"o":25.65,"t":"2025-05-30T04:00:00Z","v":82453,"vw":25.784283},{"c":25.52,"h":25.92,"l":25.285,"n":2881,"o":25.84,"t":"2025-06-02T04:00:00Z","v":97005,"vw":25.544533},{"c":25.89,"h":25.985,"l":25.395,"n":3019,"o":25.54,"t":"2025-06-03T04:00:00Z","v":82103,"vw":25.871503},{"c":25.39,"h":26,"l":25.36,"n":2104,"o":25.85,"t":"2025-06-04T04:00:00Z","v":82394,"vw":25.455692},{"c":25.17,"h":25.44,"l":25.08,"n":2522,"o":25.44,"t":"2025-06-05T04:00:00Z","v":75849,"vw":25.207071},{"c":25.8,"h":25.81,"l":25.49,"n":2749,"o":25.59,"t":"2025-06-06T04:00:00Z","v":62522,"vw":25.729562},{"c":26.05,"h":26.22,"l":25.94,"n":2361,"o":25.98,"t":"2025-06-09T04:00:00Z","v":74178,"vw":26.061913},{"c":26.38,"h":26.49,"l":26.09,"n":2835,"o":26.09,"t":"2025-06-10T04:00:00Z","v":99436,"vw":26.358612},{"c":26.26,"h":26.6,"l":26.22,"n":2285,"o":26.52,"t":"2025-06-11T04:00:00Z","v":86253,"vw":26.370548},{"c":26.07,"h":26.305,"l":25.87,"n":2529,"o":26.19,"t":"2025-06-12T04:00:00Z","v":92595,"vw":26.075906},{"c":24.97,"h":25.67,"l":24.94,"n":3190,"o":25.47,"t":"2025-06-13T04:00:00Z","v":158484,"vw":25.135323},{"c":24.83,"h":25.26,"l":24.78,"n":4209,"o":25.08,"t":"2025-06-16T04:00:00Z","v":157670,"vw":24.967871},{"c":24.44,"h":24.87,"l":24.42,"n":2751,"o":24.69,"t":"2025-06-17T04:00:00Z","v":94736,"vw":24.567301},{"c":24.55,"h":24.835,"l":24.41,"n":2715,"o":24.41,"t":"2025-06-18T04:00:00Z","v":75698,"vw":24.612779},{"c":24.6,"h":24.93,"l":24.59,"n":3228,"o":24.75,"t":"2025-06-20T04:00:00Z","v":420575,"vw":24.629854},{"c":25.33,"h":25.36,"l":24.5,"n":5862,"o":24.59,"t":"2025-06-23T04:00:00Z","v":228703,"vw":25.174208},{"c":25.53,"h":26.0799,"l":25.52,"n":3349,"o":25.57,"t":"2025-06-24T04:00:00Z","v":129526,"vw":25.687587},{"c":25.16,"h":25.75,"l":25.1,"n":4220,"o":25.6,"t":"2025-06-25T04:00:00Z","v":159694,"vw":25.324482},{"c":25.81,"h":25.84,"l":25.18,"n":3971,"o":25.18,"t":"2025-06-26T04:00:00Z","v":221486,"vw":25.654513},{"c":25.92,"h":26.155,"l":25.795,"n":3809,"o":25.82,"t":"2025-06-27T04:00:00Z","v":639917,"vw":25.935189},{"c":25.68,"h":26.12,"l":25.675,"n":4120,"o":25.96,"t":"2025-06-30T04:00:00Z","v":186650,"vw":25.762953},{"c":26.44,"h":26.81,"l":25.6,"n":3185,"o":25.6,"t":"2025-07-01T04:00:00Z","v":133271,"vw":26.362311},{"c":26.93,"h":27.05,"l":26.4775,"n":4393,"o":26.56,"t":"2025-07-02T04:00:00Z","v":233846,"vw":26.861537},{"c":27.42,"h":27.555,"l":26.9,"n":2758,"o":27.08,"t":"2025-07-03T04:00:00Z","v":125618,"vw":27.38781},{"c":27.01,"h":27.64,"l":26.9,"n":4253,"o":27.22,"t":"2025-07-07T04:00:00Z","v":171493,"vw":27.15399},{"c":27.35,"h":27.72,"l":27.03,"n":3649,"o":27.03,"t":"2025-07-08T04:00:00Z","v":177859,"vw":27.436613},{"c":27.23,"h":27.55,"l":27.07,"n":2690,"o":27.51,"t":"2025-07-09T04:00:00Z","v":76393,"vw":27.234011},{"c":27.27,"h":27.61,"l":27.21,"n":2040,"o":27.21,"t":"2025-07-10T04:00:00Z","v":80403,"vw":27.341644},{"c":27.02,"h":27.15,"l":26.85,"n":3019,"o":27.12,"t":"2025-07-11T04:00:00Z","v":115271,"vw":26.998269},{"c":27.59,"h":27.59,"l":26.96,"n":2740,"o":26.96,"t":"2025-07-14T04:00:00Z","v":100680,"vw":27.423019},{"c":26.8,"h":27.64,"l":26.761,"n":3810,"o":27.5,"t":"2025-07-15T04:00:00Z","v":148121,"vw":27.100485},{"c":26.91,"h":27.365,"l":26.6,"n":5650,"o":27.07,"t":"2025-07-16T04:00:00Z","v":217449,"vw":26.950248},{"c":27.25,"h":27.36,"l":26.86,"n":4233,"o":26.89,"t":"2025-07-17T04:00:00Z","v":142143,"vw":27.215531},{"c":27.25,"h":27.605,"l":26.96,"n":4121,"o":27.44,"t":"2025-07-18T04:00:00Z","v":120060,"vw":27.229372},{"c":27.23,"h":27.59,"l":27.15,"n":3832,"o":27.29,"t":"2025-07-21T04:00:00Z","v":165887,"vw":27.354164},{"c":27.17,"h":27.575,"l":27.125,"n":4589,"o":27.27,"t":"2025-07-22T04:00:00Z","v":276843,"vw":27.403912},{"c":27.18,"h":27.375,"l":26.9,"n":3655,"o":27.29,"t":"2025-07-23T04:00:00Z","v":110587,"vw":27.129041},{"c":26.32,"h":27.3575,"l":26.31,"n":3796,"o":27.1,"t":"2025-07-24T04:00:00Z","v":145767,"vw":26.542942},{"c":26.06,"h":27.27,"l":25.67,"n":6156,"o":26.32,"t":"2025-07-25T04:00:00Z","v":218254,"vw":26.048811},{"c":26.46,"h":26.55,"l":26.1219,"n":3739,"o":26.28,"t":"2025-07-28T04:00:00Z","v":123524,"vw":26.365229},{"c":25.91,"h":26.65,"l":25.87,"n":5128,"o":26.65,"t":"2025-07-29T04:00:00Z","v":150970,"vw":26.108219},{"c":25.56,"h":26.39,"l":25.475,"n":3580,"o":26.03,"t":"2025-07-30T04:00:00Z","v":110061,"vw":25.875827},{"c":25.49,"h":26.04,"l":25.25,"n":4112,"o":25.28,"t":"2025-07-31T04:00:00Z","v":152913,"vw":25.500236},{"c":24.92,"h":25.51,"l":24.655,"n":4262,"o":25.22,"t":"2025-08-01T04:00:00Z","v":158758,"vw":24.928816},{"c":25.11,"h":25.15,"l":24.79,"n":3191,"o":24.93,"t":"2025-08-04T04:00:00Z","v":92512,"vw":25.039898},{"c":25.11,"h":25.84,"l":24.66,"n":4187,"o":25.23,"t":"2025-08-05T04:00:00Z","v":114638,"vw":25.033356},{"c":24.85,"h":25.3,"l":24.82,"n":2272,"o":25.11,"t":"2025-08-06T04:00:00Z","v":66978,"vw":24.905783},{"c":24.69,"h":25.48,"l":24.62,"n":2672,"o":25.09,"t":"2025-08-07T04:00:00Z","v":88927,"vw":24.756294},{"c":24.88,"h":25.025,"l":24.65,"n":3129,"o":24.92,"t":"2025-08-08T04:00:00Z","v":85078,"vw":24.872377},{"c":24.87,"h":25.66,"l":24.715,"n":2470,"o":24.92,"t":"2025-08-11T04:00:00Z","v":70917,"vw":24.878058},{"c":26,"h":26.07,"l":24.9,"n":3234,"o":25.12,"t":"2025-08-12T04:00:00Z","v":105532,"vw":25.872973},{"c":26.46,"h":26.57,"l":26.01,"n":6119,"o":26.23,"t":"2025-08-13T04:00:00Z","v":247090,"vw":26.402911},{"c":26.39,"h":26.72,"l":26.03,"n":2768,"o":26.36,"t":"2025-08-14T04:00:00Z","v":129191,"vw":26.324448},{"c":25.78,"h":26.65,"l":25.74,"n":2837,"o":26.63,"t":"2025-08-15T04:00:00Z","v":213195,"vw":25.857677},{"c":25.94,"h":26.015,"l":25.655,"n":3826,"o":25.75,"t":"2025-08-18T04:00:00Z","v":170396,"vw":25.902463},{"c":25.84,"h":26.23,"l":25.75,"n":2713,"o":25.91,"t":"2025-08-19T04:00:00Z","v":84575,"vw":25.90355},{"c":25.95,"h":25.99,"l":25.735,"n":2831,"o":25.87,"t":"2025-08-20T04:00:00Z","v":98936,"vw":25.907303},{"c":25.9,"h":26.51,"l":25.8,"n":2445,"o":26.51,"t":"2025-08-21T04:00:00Z","v":63394,"vw":25.897842},{"c":27.2,"h":27.33,"l":26.06,"n":11067,"o":26.06,"t":"2025-08-22T04:00:00Z","v":513335,"vw":27.144084},{"c":27.14,"h":27.51,"l":27.1,"n":3727,"o":27.18,"t":"2025-08-25T04:00:00Z","v":105334,"vw":27.215759},{"c":27.53,"h":27.66,"l":27.17,"n":4738,"o":27.2,"t":"2025-08-26T04:00:00Z","v":167292,"vw":27.542339},{"c":27.605,"h":27.74,"l":27.45,"n":3587,"o":27.48,"t":"2025-08-27T04:00:00Z","v":80981,"vw":27.585287},{"c":27.62,"h":27.81,"l":27.5,"n":4561,"o":27.67,"t":"2025-08-28T04:00:00Z","v":132537,"vw":27.650902},{"c":27.67,"h":27.845,"l":27.54,"n":2082,"o":27.72,"t":"2025-08-29T04:00:00Z","v":63974,"vw":27.682242},{"c":27.38,"h":27.58,"l":27.165,"n":2919,"o":27.33,"t":"2025-09-02T04:00:00Z","v":88666,"vw":27.352696},{"c":27.3,"h":27.49,"l":27.085,"n":2828,"o":27.21,"t":"2025-09-03T04:00:00Z","v":71822,"vw":27.290687},{"c":27.76,"h":27.77,"l":27.36,"n":3360,"o":27.4,"t":"2025-09-04T04:00:00Z","v":104468,"vw":27.617384},{"c":27.45,"h":28.04,"l":27.325,"n":4487,"o":27.91,"t":"2025-09-05T04:00:00Z","v":155795,"vw":27.460221},{"c":27.66,"h":28.03,"l":27.15,"n":2811,"o":27.51,"t":"2025-09-08T04:00:00Z","v":68659,"vw":27.537064},{"c":27.33,"h":27.8,"l":27.245,"n":2663,"o":27.6,"t":"2025-09-09T04:00:00Z","v":60291,"vw":27.351391},{"c":27.2,"h":27.45,"l":27.111,"n":2388,"o":27.36,"t":"2025-09-10T04:00:00Z","v":65389,"vw":27.237742},{"c":27.24,"h":27.37,"l":27.05,"n":3481,"o":27.27,"t":"2025-09-11T04:00:00Z","v":105968,"vw":27.246969},{"c":27.05,"h":27.29,"l":26.95,"n":3306,"o":27.29,"t":"2025-09-12T04:00:00Z","v":96415,"vw":27.091471},{"c":26.57,"h":26.93,"l":26.49,"n":3489,"o":26.85,"t":"2025-09-15T04:00:00Z","v":91555,"vw":26.644812},{"c":26.29,"h":26.51,"l":26.07,"n":4984,"o":26.51,"t":"2025-09-16T04:00:00Z","v":183582,"vw":26.322788},{"c":26.42,"h":27.125,"l":26.35,"n":4422,"o":26.35,"t":"2025-09-17T04:00:00Z","v":142333,"vw":26.685843},{"c":27.45,"h":27.47,"l":26.52,"n":4444,"o":26.75,"t":"2025-09-18T04:00:00Z","v":103671,"vw":27.225167},{"c":27.01,"h":27.46,"l":27,"n":3325,"o":27.4,"t":"2025-09-19T04:00:00Z","v":208426,"vw":27.120645},{"c":26.7,"h":27.15,"l":26.57,"n":3204,"o":27,"t":"2025-09-22T04:00:00Z","v":90666,"vw":26.794123},{"c":27.16,"h":28.13,"l":27.1,"n":5659,"o":27.24,"t":"2025-09-23T04:00:00Z","v":211091,"vw":27.408887},{"c":27.21,"h":27.685,"l":27.02,"n":3332,"o":27.14,"t":"2025-09-24T04:00:00Z","v":78565,"vw":27.221428},{"c":27.23,"h":27.31,"l":27.01,"n":2447,"o":27.06,"t":"2025-09-25T04:00:00Z","v":70303,"vw":27.204053},{"c":27.45,"h":27.53,"l":27.14,"n":3608,"o":27.27,"t":"2025-09-26T04:00:00Z","v":107833,"vw":27.357627},{"c":27.1,"h":27.52,"l":26.975,"n":4078,"o":27.52,"t":"2025-09-29T04:00:00Z","v":133657,"vw":27.092841},{"c":27.2,"h":27.29,"l":26.84,"n":4557,"o":27.17,"t":"2025-09-30T04:00:00Z","v":323752,"vw":26.990335},{"c":27.11,"h":27.235,"l":26.81,"n":3997,"o":27.01,"t":"2025-10-01T04:00:00Z","v":154661,"vw":27.118206},{"c":26.88,"h":27.165,"l":26.72,"n":3991,"o":27.1,"t":"2025-10-02T04:00:00Z","v":109342,"vw":26.86879},{"c":27.09,"h":27.51,"l":26.88,"n":3634,"o":26.88,"t":"2025-10-03T04:00:00Z","v":114977,"vw":27.219698},{"c":27.42,"h":27.99,"l":27.11,"n":4973,"o":27.38,"t":"2025-10-06T04:00:00Z","v":135154,"vw":27.444286},{"c":27.34,"h":27.73,"l":27.3,"n":3951,"o":27.39,"t":"2025-10-07T04:00:00Z","v":102256,"vw":27.441406},{"c":27.04,"h":27.54,"l":27.01,"n":3385,"o":27.53,"t":"2025-10-08T04:00:00Z","v":88970,"vw":27.166446},{"c":27.09,"h":27.15,"l":26.735,"n":4311,"o":27,"t":"2025-10-09T04:00:00Z","v":130595,"vw":26.978365},{"c":26.25,"h":27.525,"l":26.25,"n":4938,"o":27.18,"t":"2025-10-10T04:00:00Z","v":215420,"vw":26.526429},{"c":26.67,"h":26.73,"l":26.18,"n":3884,"o":26.73,"t":"2025-10-13T04:00:00Z","v":80185,"vw":26.56064},{"c":27.49,"h":27.675,"l":26.44,"n":4109,"o":26.44,"t":"2025-10-14T04:00:00Z","v":98005,"vw":27.347978},{"c":26.98,"h":27.7678,"l":26.825,"n":4623,"o":27.62,"t":"2025-10-15T04:00:00Z","v":87272,"vw":27.024051},{"c":25.86,"h":27,"l":25.61,"n":5453,"o":26.99,"t":"2025-10-16T04:00:00Z","v":232259,"vw":25.992345},{"c":25.72,"h":26.18,"l":25.66,"n":5494,"o":26.08,"t":"2025-10-17T04:00:00Z","v":149907,"vw":25.808959},{"c":26.51,"h":26.56,"l":25.83,"n":4007,"o":25.83,"t":"2025-10-20T04:00:00Z","v":89538,"vw":26.371319},{"c":26.6,"h":26.885,"l":26.38,"n":2626,"o":26.42,"t":"2025-10-21T04:00:00Z","v":68838,"vw":26.608757},{"c":26.63,"h":27,"l":26.5104,"n":2699,"o":26.62,"t":"2025-10-22T04:00:00Z","v":61984,"vw":26.682122},{"c":26.48,"h":26.8,"l":26.32,"n":4728,"o":26.61,"t":"2025-10-23T04:00:00Z","v":143036,"vw":26.460058},{"c":28.95,"h":29.25,"l":27.84,"n":8298,"o":27.89,"t":"2025-10-24T04:00:00Z","v":307259,"vw":28.893551},{"c":29.45,"h":29.88,"l":29.05,"n":6435,"o":29.39,"t":"2025-10-27T04:00:00Z","v":273039,"vw":29.564629},{"c":29.46,"h":29.54,"l":29.01,"n":4607,"o":29.4,"t":"2025-10-28T04:00:00Z","v":138539,"vw":29.368497},{"c":28.92,"h":29.61,"l":28.69,"n":4726,"o":29.4,"t":"2025-10-29T04:00:00Z","v":293204,"vw":29.081329},{"c":28.67,"h":29.26,"l":28.61,"n":3716,"o":28.83,"t":"2025-10-30T04:00:00Z","v":103327,"vw":28.754616},{"c":28.43,"h":28.59,"l":28,"n":3754,"o":28.35,"t":"2025-10-31T04:00:00Z","v":121956,"vw":28.378742},{"c":29.03,"h":29.12,"l":28.03,"n":3860,"o":28.51,"t":"2025-11-03T05:00:00Z","v":135588,"vw":28.715435},{"c":28.76,"h":28.99,"l":28.46,"n":4640,"o":28.8,"t":"2025-11-04T05:00:00Z","v":120876,"vw":28.756138},{"c":29.24,"h":29.26,"l":28.72,"n":3359,"o":28.76,"t":"2025-11-05T05:00:00Z","v":97430,"vw":29.167676},{"c":29.08,"h":29.215,"l":28.83,"n":2779,"o":29.15,"t":"2025-11-06T05:00:00Z","v":78205,"vw":29.051124},{"c":29.33,"h":29.34,"l":28.8,"n":4555,"o":29.03,"t":"2025-11-07T05:00:00Z","v":193432,"vw":29.115076},{"c":29.79,"h":29.88,"l":29.4,"n":3744,"o":29.44,"t":"2025-11-10T05:00:00Z","v":87397,"vw":29.69335},{"c":29.7,"h":29.86,"l":29.6,"n":2866,"o":29.68,"t":"2025-11-11T05:00:00Z","v":70290,"vw":29.695556},{"c":29.6,"h":30.065,"l":29.53,"n":2995,"o":29.67,"t":"2025-11-12T05:00:00Z","v":83960,"vw":29.747828},{"c":29.47,"h":29.73,"l":29.26,"n":3172,"o":29.5,"t":"2025-11-13T05:00:00Z","v":111151,"vw":29.503377},{"c":29.25,"h":29.39,"l":28.77,"n":2632,"o":29.12,"t":"2025-11-14T05:00:00Z","v":89609,"vw":29.148949},{"c":28.52,"h":29.34,"l":28.295,"n":3143,"o":29.1,"t":"2025-11-17T05:00:00Z","v":122804,"vw":28.701157},{"c":28.31,"h":28.7,"l":28.21,"n":3431,"o":28.43,"t":"2025-11-18T05:00:00Z","v":104212,"vw":28.343264},{"c":28.59,"h":28.68,"l":28.25,"n":3019,"o":28.26,"t":"2025-11-19T05:00:00Z","v":92726,"vw":28.539589},{"c":28.5,"h":29.27,"l":28.465,"n":3022,"o":28.92,"t":"2025-11-20T05:00:00Z","v":97187,"vw":28.728235},{"c":29.47,"h":29.67,"l":28.5,"n":3065,"o":28.57,"t":"2025-11-21T05:00:00Z","v":122108,"vw":29.309254},{"c":29.65,"h":29.76,"l":29.335,"n":3049,"o":29.5,"t":"2025-11-24T05:00:00Z","v":139611,"vw":29.643298},{"c":30.76,"h":30.91,"l":29.82,"n":5232,"o":29.9,"t":"2025-11-25T05:00:00Z","v":218274,"vw":30.622421},{"c":30.59,"h":30.775,"l":30.44,"n":2323,"o":30.66,"t":"2025-11-26T05:00:00Z","v":69413,"vw":30.587727},{"c":30.6,"h":30.69,"l":30.28,"n":1967,"o":30.53,"t":"2025-11-28T05:00:00Z","v":57136,"vw":30.557733},{"c":30.64,"h":30.96,"l":30.28,"n":3171,"o":30.36,"t":"2025-12-01T05:00:00Z","v":174138,"vw":30.695188},{"c":30.55,"h":30.84,"l":30.45,"n":2861,"o":30.84,"t":"2025-12-02T05:00:00Z","v":58728,"vw":30.612978},{"c":31.26,"h":31.29,"l":30.615,"n":3175,"o":30.79,"t":"2025-12-03T05:00:00Z","v":106490,"vw":31.121997},{"c":31.24,"h":31.415,"l":31,"n":2695,"o":31.18,"t":"2025-12-04T05:00:00Z","v":82223,"vw":31.21474},{"c":30.86,"h":31.24,"l":30.83,"n":2749,"o":31.12,"t":"2025-12-05T05:00:00Z","v":63337,"vw":30.947683},{"c":31.07,"h":31.42,"l":31,"n":3436,"o":31,"t":"2025-12-08T05:00:00Z","v":100837,"vw":31.161393},{"c":31.34,"h":31.57,"l":31.03,"n":2929,"o":31.03,"t":"2025-12-09T05:00:00Z","v":72590,"vw":31.356172},{"c":32.47,"h":32.66,"l":31.34,"n":3359,"o":31.34,"t":"2025-12-10T05:00:00Z","v":217121,"vw":32.313163},{"c":32.61,"h":32.89,"l":32.33,"n":3540,"o":32.33,"t":"2025-12-11T05:00:00Z","v":97103,"vw":32.673715},{"c":32.75,"h":32.99,"l":32.52,"n":3333,"o":32.65,"t":"2025-12-12T05:00:00Z","v":95798,"vw":32.744519},{"c":32.4,"h":32.75,"l":32.29,"n":3843,"o":32.63,"t":"2025-12-15T05:00:00Z","v":132071,"vw":32.471314},{"c":32.27,"h":33,"l":32.25,"n":3990,"o":32.4,"t":"2025-12-16T05:00:00Z","v":121529,"vw":32.385687},{"c":32.22,"h":32.615,"l":32,"n":3648,"o":32.25,"t":"2025-12-17T05:00:00Z","v":120467,"vw":32.223347},{"c":32.63,"h":32.85,"l":32.4,"n":4510,"o":32.49,"t":"2025-12-18T05:00:00Z","v":156114,"vw":32.6871},{"c":32.03,"h":32.7,"l":31.85,"n":4112,"o":32.49,"t":"2025-12-19T05:00:00Z","v":335551,"vw":32.121562},{"c":31.97,"h":32.72,"l":31.9,"n":4099,"o":32.11,"t":"2025-12-22T05:00:00Z","v":161112,"vw":32.098585},{"c":31.85,"h":32.115,"l":31.85,"n":4319,"o":31.87,"t":"2025-12-23T05:00:00Z","v":126903,"vw":31.944062},{"c":31.9,"h":32.185,"l":31.8,"n":2249,"o":31.84,"t":"2025-12-24T05:00:00Z","v":102981,"vw":31.931211},{"c":31.99,"h":32.06,"l":31.73,"n":2957,"o":31.86,"t":"2025-12-26T05:00:00Z","v":115812,"vw":31.928865},{"c":31.6,"h":32.02,"l":31.56,"n":4213,"o":31.99,"t":"2025-12-29T05:00:00Z","v":171896,"vw":31.701536},{"c":31.35,"h":32.025,"l":31.25,"n":4075,"o":31.57,"t":"2025-12-30T05:00:00Z","v":137541,"vw":31.356859},{"c":31.17,"h":31.57,"l":31.12,"n":3168,"o":31.57,"t":"2025-12-31T05:00:00Z","v":141833,"vw":31.221925},{"c":30.84,"h":31.66,"l":30.66,"n":4680,"o":31.21,"t":"2026-01-02T05:00:00Z","v":180004,"vw":30.913939},{"c":31.73,"h":32.2,"l":30.81,"n":4056,"o":30.81,"t":"2026-01-05T05:00:00Z","v":190850,"vw":31.864565},{"c":31.43,"h":31.56,"l":31.125,"n":5722,"o":31.56,"t":"2026-01-06T05:00:00Z","v":191447,"vw":31.374453},{"c":31.33,"h":31.52,"l":30.78,"n":4380,"o":31.44,"t":"2026-01-07T05:00:00Z","v":134965,"vw":31.222115},{"c":32.22,"h":32.39,"l":31.25,"n":5033,"o":31.25,"t":"2026-01-08T05:00:00Z","v":139386,"vw":32.165958},{"c":31.41,"h":32.22,"l":31.34,"n":3885,"o":32.22,"t":"2026-01-09T05:00:00Z","v":124416,"vw":31.694708},{"c":31.18,"h":31.28,"l":30.8172,"n":3507,"o":31.17,"t":"2026-01-12T05:00:00Z","v":74090,"vw":31.134071},{"c":31.14,"h":31.47,"l":30.92,"n":2947,"o":31.47,"t":"2026-01-13T05:00:00Z","v":85110,"vw":31.115525},{"c":31.55,"h":31.64,"l":31.01,"n":3178,"o":31.01,"t":"2026-01-14T05:00:00Z","v":95607,"vw":31.450068},{"c":32.22,"h":32.33,"l":31.85,"n":4293,"o":31.85,"t":"2026-01-15T05:00:00Z","v":93345,"vw":32.200492},{"c":32.19,"h":32.39,"l":32.03,"n":4192,"o":32.18,"t":"2026-01-16T05:00:00Z","v":89432,"vw":32.196667},{"c":31.58,"h":32,"l":31.52,"n":4624,"o":31.89,"t":"2026-01-20T05:00:00Z","v":120136,"vw":31.681001},{"c":33.26,"h":33.42,"l":31.76,"n":4998,"o":31.76,"t":"2026-01-21T05:00:00Z","v":195381,"vw":33.076126},{"c":33.17,"h":33.73,"l":33.135,"n":5774,"o":33.26,"t":"2026-01-22T05:00:00Z","v":158249,"vw":33.369571},{"c":32.02,"h":33.315,"l":31.88,"n":4704,"o":33.11,"t":"2026-01-23T05:00:00Z","v":120744,"vw":32.336084},{"c":32.07,"h":32.125,"l":31.55,"n":3307,"o":31.96,"t":"2026-01-26T05:00:00Z","v":82844,"vw":31.993637},{"c":32.22,"h":32.41,"l":32.025,"n":3120,"o":32.15,"t":"2026-01-27T05:00:00Z","v":80662,"vw":32.195097},{"c":31.97,"h":32.285,"l":31.79,"n":4107,"o":32.15,"t":"2026-01-28T05:00:00Z","v":97359,"vw":31.989536},{"c":32.93,"h":32.98,"l":32.04,"n":6598,"o":32.07,"t":"2026-01-29T05:00:00Z","v":170950,"vw":32.62899},{"c":32.94,"h":33.36,"l":32.165,"n":6786,"o":32.94,"t":"2026-01-30T05:00:00Z","v":209251,"vw":32.871706},{"c":33.95,"h":34.4,"l":33.22,"n":8490,"o":33.22,"t":"2026-02-02T05:00:00Z","v":311225,"vw":34.028096},{"c":34.27,"h":34.81,"l":33.84,"n":7396,"o":34,"t":"2026-02-03T05:00:00Z","v":251608,"vw":34.256848},{"c":34.78,"h":35.145,"l":34.56,"n":13017,"o":34.56,"t":"2026-02-04T05:00:00Z","v":460481,"vw":34.832631},{"c":34.8,"h":35.18,"l":34.6,"n":12872,"o":34.73,"t":"2026-02-05T05:00:00Z","v":403794,"vw":34.869161},{"c":35.14,"h":35.473,"l":34.94,"n":6461,"o":34.95,"t":"2026-02-06T05:00:00Z","v":255536,"vw":35.176245},{"c":34.78,"h":35.23,"l":34.63,"n":4394,"o":34.99,"t":"2026-02-09T05:00:00Z","v":112232,"vw":34.886674},{"c":34.46,"h":35.01,"l":34.03,"n":5906,"o":34.62,"t":"2026-02-10T05:00:00Z","v":151923,"vw":34.495775},{"c":34.43,"h":35.05,"l":34.01,"n":4881,"o":34.57,"t":"2026-02-11T05:00:00Z","v":263838,"vw":34.265911},{"c":34.07,"h":35,"l":33.54,"n":5731,"o":34.73,"t":"2026-02-12T05:00:00Z","v":111584,"vw":34.067219},{"c":34.41,"h":34.575,"l":33.76,"n":4156,"o":34.13,"t":"2026-02-13T05:00:00Z","v":97074,"vw":34.297685},{"c":34.78,"h":35.11,"l":34.34,"n":4502,"o":34.86,"t":"2026-02-17T05:00:00Z","v":99687,"vw":34.803798},{"c":33.82,"h":35.32,"l":33.655,"n":4763,"o":34.85,"t":"2026-02-18T05:00:00Z","v":123723,"vw":34.017168},{"c":33.67,"h":33.98,"l":33.1,"n":3950,"o":33.62,"t":"2026-02-19T05:00:00Z","v":213203,"vw":33.437609},{"c":33.74,"h":33.91,"l":33.26,"n":5885,"o":33.67,"t":"2026-02-20T05:00:00Z","v":310215,"vw":33.699964},{"c":32.23,"h":33.875,"l":31.7,"n":6056,"o":33.56,"t":"2026-02-23T05:00:00Z","v":175176,"vw":32.319301},{"c":32.02,"h":32.46,"l":31.68,"n":4715,"o":32.12,"t":"2026-02-24T05:00:00Z","v":169341,"vw":31.965645},{"c":32.25,"h":32.74,"l":32.12,"n":5645,"o":32.12,"t":"2026-02-25T05:00:00Z","v":302037,"vw":32.305089},{"c":32.9,"h":33.09,"l":31.91,"n":5133,"o":32.42,"t":"2026-02-26T05:00:00Z","v":224520,"vw":32.495969},{"c":31.38,"h":32.67,"l":30.935,"n":4778,"o":32.29,"t":"2026-02-27T05:00:00Z","v":181233,"vw":31.352578},{"c":31.89,"h":32.11,"l":30.73,"n":4452,"o":30.87,"t":"2026-03-02T05:00:00Z","v":161465,"vw":31.866397},{"c":31.65,"h":31.86,"l":30.87,"n":3633,"o":31.35,"t":"2026-03-03T05:00:00Z","v":90239,"vw":31.504759},{"c":31.83,"h":32.32,"l":31.6,"n":5147,"o":31.76,"t":"2026-03-04T05:00:00Z","v":146211,"vw":31.980536},{"c":31.29,"h":31.68,"l":30.73,"n":5495,"o":31.38,"t":"2026-03-05T05:00:00Z","v":127196,"vw":31.202331},{"c":30.78,"h":30.81,"l":29.89,"n":4730,"o":30.34,"t":"2026-03-06T05:00:00Z","v":135877,"vw":30.578363},{"c":30.73,"h":30.875,"l":29.46,"n":5327,"o":30.17,"t":"2026-03-09T04:00:00Z","v":143559,"vw":30.428965},{"c":30.76,"h":31.43,"l":30.565,"n":4829,"o":30.85,"t":"2026-03-10T04:00:00Z","v":135666,"vw":30.883567},{"c":30.38,"h":30.57,"l":30.1,"n":4117,"o":30.32,"t":"2026-03-11T04:00:00Z","v":133560,"vw":30.347203},{"c":30.32,"h":30.42,"l":29.58,"n":3213,"o":29.82,"t":"2026-03-12T04:00:00Z","v":90719,"vw":30.175821},{"c":30.25,"h":30.8,"l":29.7,"n":3993,"o":30.36,"t":"2026-03-13T04:00:00Z","v":123155,"vw":30.245978},{"c":30.47,"h":30.795,"l":30.4,"n":3772,"o":30.4,"t":"2026-03-16T04:00:00Z","v":103351,"vw":30.514665},{"c":30.52,"h":30.84,"l":30.14,"n":4109,"o":30.68,"t":"2026-03-17T04:00:00Z","v":152747,"vw":30.448489},{"c":30.3,"h":30.64,"l":30.08,"n":6582,"o":30.46,"t":"2026-03-18T04:00:00Z","v":212442,"vw":30.373999},{"c":30.63,"h":30.98,"l":29.93,"n":6264,"o":29.98,"t":"2026-03-19T04:00:00Z","v":112307,"vw":30.499532},{"c":30.59,"h":30.83,"l":30.22,"n":5805,"o":30.69,"t":"2026-03-20T04:00:00Z","v":342731,"vw":30.580186},{"c":31.3,"h":31.98,"l":30.66,"n":4844,"o":31.37,"t":"2026-03-23T04:00:00Z","v":177992,"vw":31.419343},{"c":31.4,"h":31.72,"l":30.8,"n":3701,"o":30.92,"t":"2026-03-24T04:00:00Z","v":114121,"vw":31.373845},{"c":31.25,"h":31.71,"l":30.87,"n":3930,"o":31.71,"t":"2026-03-25T04:00:00Z","v":102053,"vw":31.237474},{"c":31.23,"h":31.27,"l":30.85,"n":3930,"o":30.9,"t":"2026-03-26T04:00:00Z","v":69645,"vw":31.132947},{"c":30.89,"h":31.19,"l":30.685,"n":2972,"o":31.06,"t":"2026-03-27T04:00:00Z","v":81286,"vw":30.928525},{"c":31.05,"h":31.26,"l":30.785,"n":3058,"o":31.26,"t":"2026-03-30T04:00:00Z","v":78676,"vw":31.031244},{"c":31.71,"h":31.75,"l":31.1125,"n":3367,"o":31.51,"t":"2026-03-31T04:00:00Z","v":109829,"vw":31.613495},{"c":32.09,"h":32.36,"l":31.75,"n":3484,"o":31.82,"t":"2026-04-01T04:00:00Z","v":116248,"vw":32.129127},{"c":32.22,"h":32.27,"l":31.55,"n":3513,"o":31.7,"t":"2026-04-02T04:00:00Z","v":112985,"vw":32.1333},{"c":32.77,"h":32.78,"l":32.21,"n":2271,"o":32.22,"t":"2026-04-06T04:00:00Z","v":71380,"vw":32.637742},{"c":33.19,"h":33.31,"l":32.645,"n":3102,"o":32.72,"t":"2026-04-07T04:00:00Z","v":125990,"vw":33.02764},{"c":33.88,"h":34.47,"l":33.68,"n":4199,"o":34.19,"t":"2026-04-08T04:00:00Z","v":154255,"vw":33.933407},{"c":34.39,"h":34.47,"l":33.52,"n":4049,"o":33.63,"t":"2026-04-09T04:00:00Z","v":160297,"vw":34.289323},{"c":34.05,"h":34.49,"l":33.77,"n":2757,"o":34.49,"t":"2026-04-10T04:00:00Z","v":79910,"vw":34.014438},{"c":33.85,"h":34.02,"l":33.53,"n":4293,"o":33.98,"t":"2026-04-13T04:00:00Z","v":150601,"vw":33.857411},{"c":34.34,"h":34.42,"l":33.45,"n":4585,"o":33.75,"t":"2026-04-14T04:00:00Z","v":124947,"vw":34.147399},{"c":34.28,"h":34.49,"l":33.69,"n":3638,"o":34.29,"t":"2026-04-15T04:00:00Z","v":92678,"vw":34.212272},{"c":34.24,"h":34.33,"l":33.945,"n":4366,"o":34.13,"t":"2026-04-16T04:00:00Z","v":117666,"vw":34.212414},{"c":35.13,"h":35.665,"l":34.55,"n":4706,"o":34.61,"t":"2026-04-17T04:00:00Z","v":107418,"vw":35.164478},{"c":35.05,"h":35.425,"l":34.99,"n":3119,"o":35.05,"t":"2026-04-20T04:00:00Z","v":76015,"vw":35.131997},{"c":34.22,"h":34.99,"l":34.0101,"n":3878,"o":34.96,"t":"2026-04-21T04:00:00Z","v":114581,"vw":34.291352},{"c":34.17,"h":34.6,"l":33.9686,"n":3894,"o":34.22,"t":"2026-04-22T04:00:00Z","v":76270,"vw":34.157765},{"c":34.15,"h":34.5,"l":33.484,"n":6364,"o":34.15,"t":"2026-04-23T04:00:00Z","v":190057,"vw":33.902899},{"c":33.71,"h":34.365,"l":33.2346,"n":4275,"o":33.565,"t":"2026-04-24T04:00:00Z","v":121697,"vw":33.741296},{"c":34.56,"h":34.57,"l":33.46,"n":3980,"o":33.91,"t":"2026-04-27T04:00:00Z","v":94436,"vw":34.439902},{"c":35,"h":35.25,"l":34.48,"n":3398,"o":34.48,"t":"2026-04-28T04:00:00Z","v":89477,"vw":34.998272},{"c":34.03,"h":34.97,"l":33.96,"n":3249,"o":34.8,"t":"2026-04-29T04:00:00Z","v":80549,"vw":34.154281},{"c":34.07,"h":34.48,"l":33.74,"n":2375,"o":33.74,"t":"2026-04-30T04:00:00Z","v":73266,"vw":34.13324},{"c":34.49,"h":34.78,"l":33.79,"n":3819,"o":34.14,"t":"2026-05-01T04:00:00Z","v":69134,"vw":34.52122},{"c":33.92,"h":34.62,"l":33.8,"n":2601,"o":34.23,"t":"2026-05-04T04:00:00Z","v":56170,"vw":33.959709},{"c":34.82,"h":34.89,"l":34,"n":2794,"o":34.06,"t":"2026-05-05T04:00:00Z","v":90187,"vw":34.737977},{"c":35.35,"h":35.4999,"l":35.04,"n":3111,"o":35.04,"t":"2026-05-06T04:00:00Z","v":82103,"vw":35.293219},{"c":35.41,"h":35.645,"l":34.935,"n":3024,"o":35.35,"t":"2026-05-07T04:00:00Z","v":79743,"vw":35.412902},{"c":35.41,"h":35.7,"l":34.79,"n":2318,"o":35.36,"t":"2026-05-08T04:00:00Z","v":72552,"vw":35.342364},{"c":34.9,"h":35.41,"l":34.585,"n":2894,"o":35.41,"t":"2026-05-11T04:00:00Z","v":90353,"vw":34.891219},{"c":34.67,"h":34.78,"l":34.1,"n":3572,"o":34.76,"t":"2026-05-12T04:00:00Z","v":115013,"vw":34.551516},{"c":34.24,"h":34.7975,"l":34.03,"n":4033,"o":34.38,"t":"2026-05-13T04:00:00Z","v":91899,"vw":34.256634},{"c":34.25,"h":34.81,"l":34.11,"n":2940,"o":34.39,"t":"2026-05-14T04:00:00Z","v":92322,"vw":34.306101},{"c":33.82,"h":34.17,"l":33.65,"n":3208,"o":34.17,"t":"2026-05-15T04:00:00Z","v":91113,"vw":33.828481},{"c":34.42,"h":34.75,"l":33.73,"n":2283,"o":33.82,"t":"2026-05-18T04:00:00Z","v":69698,"vw":34.379777},{"c":34.37,"h":34.515,"l":33.82,"n":2727,"o":34.07,"t":"2026-05-19T04:00:00Z","v":67654,"vw":34.340196},{"c":35.1,"h":35.175,"l":34.13,"n":3495,"o":34.37,"t":"2026-05-20T04:00:00Z","v":104246,"vw":34.945417},{"c":35.37,"h":35.4,"l":34.725,"n":3030,"o":34.83,"t":"2026-05-21T04:00:00Z","v":78997,"vw":35.24518},{"c":35.36,"h":35.73,"l":35.24,"n":3095,"o":35.44,"t":"2026-05-22T04:00:00Z","v":94669,"vw":35.41063},{"c":36.22,"h":36.48,"l":35.6,"n":3448,"o":35.61,"t":"2026-05-26T04:00:00Z","v":101337,"vw":36.095226},{"c":35.93,"h":36.53,"l":35.65,"n":3225,"o":36.42,"t":"2026-05-27T04:00:00Z","v":120662,"vw":35.934129},{"c":35.81,"h":36.08,"l":35.26,"n":3234,"o":35.99,"t":"2026-05-28T04:00:00Z","v":108849,"vw":35.614172},{"c":36.23,"h":36.29,"l":35.65,"n":2159,"o":35.87,"t":"2026-05-29T04:00:00Z","v":96216,"vw":36.133608},{"c":35.73,"h":36.19,"l":35.36,"n":2802,"o":36,"t":"2026-06-01T04:00:00Z","v":75971,"vw":35.684353},{"c":36.46,"h":36.57,"l":35.51,"n":3518,"o":35.55,"t":"2026-06-02T04:00:00Z","v":100077,"vw":36.33599},{"c":35.47,"h":36.49,"l":35.34,"n":3665,"o":36.15,"t":"2026-06-03T04:00:00Z","v":101248,"vw":35.683064},{"c":36.62,"h":36.895,"l":35.87,"n":4695,"o":35.91,"t":"2026-06-04T04:00:00Z","v":227866,"vw":36.504846},{"c":37.11,"h":37.5,"l":35.86,"n":2753,"o":36.62,"t":"2026-06-05T04:00:00Z","v":79715,"vw":37.032731},{"c":37.27,"h":37.85,"l":37.08,"n":3245,"o":37.24,"t":"2026-06-08T04:00:00Z","v":91515,"vw":37.334188},{"c":37.54,"h":38.46,"l":37.4,"n":5099,"o":37.46,"t":"2026-06-09T04:00:00Z","v":195166,"vw":37.641102},{"c":37.83,"h":38,"l":37.515,"n":4835,"o":37.76,"t":"2026-06-10T04:00:00Z","v":214214,"vw":37.810945},{"c":37.98,"h":38.235,"l":37.42,"n":3418,"o":38,"t":"2026-06-11T04:00:00Z","v":156899,"vw":37.840352},{"c":37.9,"h":38.16,"l":37.675,"n":4969,"o":37.84,"t":"2026-06-12T04:00:00Z","v":169899,"vw":37.939243},{"c":37.15,"h":38.47,"l":37.05,"n":4211,"o":38.05,"t":"2026-06-15T04:00:00Z","v":176042,"vw":37.475395},{"c":37.15,"h":37.83,"l":36.96,"n":3695,"o":37.46,"t":"2026-06-16T04:00:00Z","v":131772,"vw":37.1723},{"c":37.02,"h":37.54,"l":36.4319,"n":6517,"o":37.04,"t":"2026-06-17T04:00:00Z","v":251546,"vw":36.997552},{"c":37.36,"h":37.73,"l":37.11,"n":4171,"o":37.28,"t":"2026-06-18T04:00:00Z","v":323627,"vw":37.352237},{"c":37.89,"h":38.03,"l":37.36,"n":5735,"o":37.36,"t":"2026-06-22T04:00:00Z","v":285652,"vw":37.838183},{"c":38.4,"h":38.62,"l":37.71,"n":6032,"o":37.88,"t":"2026-06-23T04:00:00Z","v":230604,"vw":38.295749},{"c":38.67,"h":38.85,"l":38.25,"n":6174,"o":38.4,"t":"2026-06-24T04:00:00Z","v":238263,"vw":38.654373},{"c":38.7,"h":39.19,"l":38.4,"n":5982,"o":38.67,"t":"2026-06-25T04:00:00Z","v":163872,"vw":38.691808},{"c":38.93,"h":39.27,"l":38.04,"n":4569,"o":38.7,"t":"2026-06-26T04:00:00Z","v":927747,"vw":38.860426},{"c":38.83,"h":39.09,"l":38.13,"n":5786,"o":38.93,"t":"2026-06-29T04:00:00Z","v":250515,"vw":38.734182},{"c":38.97,"h":39.1799,"l":38.47,"n":5526,"o":38.77,"t":"2026-06-30T04:00:00Z","v":233562,"vw":38.894246},{"c":40.07,"h":40.26,"l":38.77,"n":8021,"o":38.8,"t":"2026-07-01T04:00:00Z","v":255875,"vw":39.996262},{"c":39.02,"h":40.13,"l":38.8941,"n":4466,"o":40.13,"t":"2026-07-02T04:00:00Z","v":141307,"vw":39.174448},{"c":38.92,"h":39.43,"l":38.63,"n":3692,"o":39.02,"t":"2026-07-06T04:00:00Z","v":133708,"vw":38.912756},{"c":38.51,"h":39.43,"l":38.45,"n":4400,"o":38.92,"t":"2026-07-07T04:00:00Z","v":134541,"vw":38.696782},{"c":37.64,"h":38.708,"l":37.51,"n":4345,"o":38.45,"t":"2026-07-08T04:00:00Z","v":161374,"vw":37.763057},{"c":38.72,"h":38.765,"l":37.7,"n":3893,"o":37.92,"t":"2026-07-09T04:00:00Z","v":137186,"vw":38.534533},{"c":38.85,"h":39.02,"l":38.57,"n":3927,"o":38.57,"t":"2026-07-10T04:00:00Z","v":110838,"vw":38.809184},{"c":38.75,"h":39.08,"l":38.552,"n":3161,"o":38.88,"t":"2026-07-13T04:00:00Z","v":129418,"vw":38.803807},{"c":38.78,"h":39.23,"l":38.0351,"n":3065,"o":38.89,"t":"2026-07-14T04:00:00Z","v":103857,"vw":38.818628},{"c":39.17,"h":39.33,"l":38.73,"n":4221,"o":38.76,"t":"2026-07-15T04:00:00Z","v":120607,"vw":39.141822},{"c":40.03,"h":40.4,"l":39.23,"n":4489,"o":39.23,"t":"2026-07-16T04:00:00Z","v":145368,"vw":40.098998},{"c":39.32,"h":40.37,"l":39.13,"n":3941,"o":39.71,"t":"2026-07-17T04:00:00Z","v":111752,"vw":39.425246},{"c":39.31,"h":39.64,"l":39.06,"n":3598,"o":39.49,"t":"2026-07-20T04:00:00Z","v":105786,"vw":39.253452},{"c":39.49,"h":39.82,"l":38.201,"n":3709,"o":39.38,"t":"2026-07-21T04:00:00Z","v":156530,"vw":39.39332},{"c":38.89,"h":39.41,"l":38.66,"n":4980,"o":39.41,"t":"2026-07-22T04:00:00Z","v":118203,"vw":38.911248},{"c":38.72,"h":39.095,"l":38.05,"n":4771,"o":38.38,"t":"2026-07-23T04:00:00Z","v":159169,"vw":38.734738},{"c":40.62,"h":41.18,"l":38.78,"n":5741,"o":38.94,"t":"2026-07-24T04:00:00Z","v":276669,"vw":40.276498},{"c":41.25,"h":41.4499,"l":40.62,"n":5544,"o":41.35,"t":"2026-07-27T04:00:00Z","v":276577,"vw":41.038052},{"c":42.16,"h":42.26,"l":41.37,"n":4086,"o":41.37,"t":"2026-07-28T04:00:00Z","v":155589,"vw":41.966894},{"c":41.25,"h":42.16,"l":41.1575,"n":4494,"o":41.86,"t":"2026-07-29T04:00:00Z","v":174411,"vw":41.553559},{"c":41.26,"h":41.74,"l":40.85,"n":4121,"o":40.85,"t":"2026-07-30T04:00:00Z","v":145048,"vw":41.408553},{"c":41.46,"h":41.97,"l":40.975,"n":3354,"o":41.06,"t":"2026-07-31T04:00:00Z","v":131715,"vw":41.328593},{"c":42.59,"h":42.97,"l":41.88,"n":5226,"o":42.2,"t":"2026-08-03T04:00:00Z","v":216328,"vw":42.495582},{"c":42.7,"h":42.91,"l":42.33,"n":4069,"o":42.58,"t":"2026-08-04T04:00:00Z","v":124852,"vw":42.669867},{"c":42.46,"h":42.9199,"l":42.33,"n":3558,"o":42.81,"t":"2026-08-05T04:00:00Z","v":140068,"vw":42.533426},{"c":41.96,"h":42.75,"l":41.9,"n":3772,"o":42.75,"t":"2026-08-06T04:00:00Z","v":159328,"vw":42.106139},{"c":41.65,"h":42.235,"l":41.01,"n":3719,"o":41.96,"t":"2026-08-07T04:00:00Z","v":177700,"vw":41.66568},{"c":41.33,"h":41.735,"l":41,"n":4210,"o":41.46,"t":"2026-08-10T04:00:00Z","v":135957,"vw":41.295107},{"c":41.64,"h":41.745,"l":41.1525,"n":2996,"o":41.38,"t":"2026-08-11T04:00:00Z","v":119092,"vw":41.623314},{"c":41.87,"h":42.11,"l":41.56,"n":3337,"o":41.8,"t":"2026-08-12T04:00:00Z","v":107403,"vw":41.88281},{"c":41.89,"h":42.35,"l":41.71,"n":3187,"o":42.19,"t":"2026-08-13T04:00:00Z","v":89649,"vw":41.933641},{"c":41.75,"h":42.305,"l":41.68,"n":3100,"o":41.95,"t":"2026-08-14T04:00:00Z","v":99866,"vw":41.81757},{"c":41.56,"h":41.91,"l":41.43,"n":4555,"o":41.55,"t":"2026-08-17T04:00:00Z","v":152535,"vw":41.598179},{"c":41.57,"h":41.75,"l":41.15,"n":4800,"o":41.67,"t":"2026-08-18T04:00:00Z","v":120429,"vw":41.475968},{"c":40.91,"h":41.58,"l":40.87,"n":5914,"o":41.57,"t":"2026-08-19T04:00:00Z","v":226669,"vw":40.999065},{"c":40.775,"h":40.94,"l":40.51,"n":4533,"o":40.72,"t":"2026-08-20T04:00:00Z","v":154074,"vw":40.79891},{"c":41.2,"h":41.21,"l":40.54,"n":3682,"o":41.05,"t":"2026-08-21T04:00:00Z","v":276791,"vw":41.045795},{"c":40.82,"h":41.392,"l":40.75,"n":3789,"o":41.19,"t":"2026-08-24T04:00:00Z","v":93335,"vw":40.940115},{"c":40.62,"h":41.5,"l":40.51,"n":3900,"o":41.39,"t":"2026-08-25T04:00:00Z","v":99356,"vw":40.671167},{"c":40.8,"h":41.1,"l":40.64,"n":3927,"o":40.85,"t":"2026-08-26T04:00:00Z","v":107022,"vw":40.811085},{"c":40.92,"h":41.065,"l":39.915,"n":5664,"o":40.73,"t":"2026-08-27T04:00:00Z","v":250460,"vw":40.878773},{"c":40.96,"h":41.43,"l":40.815,"n":5035,"o":40.92,"t":"2026-08-28T04:00:00Z","v":193551,"vw":40.966354},{"c":40.52,"h":41.02,"l":40.35,"n":4116,"o":41.02,"t":"2026-08-31T04:00:00Z","v":127607,"vw":40.509556},{"c":40.04,"h":40.66,"l":39.74,"n":2975,"o":40.35,"t":"2026-09-01T04:00:00Z","v":95963,"vw":40.056667},{"c":40.84,"h":41,"l":40.1,"n":3497,"o":40.1,"t":"2026-09-02T04:00:00Z","v":109157,"vw":40.807008},{"c":41.18,"h":41.345,"l":40.865,"n":3734,"o":41.2,"t":"2026-09-03T04:00:00Z","v":94428,"vw":41.148308},{"c":41.7,"h":41.75,"l":41.21,"n":4214,"o":41.22,"t":"2026-09-04T04:00:00Z","v":131271,"vw":41.627134},{"c":41.16,"h":41.94,"l":40.99,"n":4280,"o":41.56,"t":"2026-09-08T04:00:00Z","v":118008,"vw":41.263243},{"c":40.79,"h":41.18,"l":40.375,"n":3929,"o":40.94,"t":"2026-09-09T04:00:00Z","v":120929,"vw":40.775259},{"c":41.09,"h":41.135,"l":40.4,"n":4425,"o":40.7,"t":"2026-09-10T04:00:00Z","v":122533,"vw":40.933062},{"c":40.92,"h":41.705,"l":40.665,"n":3061,"o":41.52,"t":"2026-09-11T04:00:00Z","v":98380,"vw":40.935743},{"c":41.02,"h":41.23,"l":40.71,"n":4291,"o":40.79,"t":"2026-09-14T04:00:00Z","v":122978,"vw":40.99927},{"c":40.8,"h":41.055,"l":40.408,"n":3705,"o":40.6,"t":"2026-09-15T04:00:00Z","v":94556,"vw":40.793164},{"c":40.23,"h":40.9,"l":39.56,"n":5214,"o":40.88,"t":"2026-09-16T04:00:00Z","v":127872,"vw":40.288646},{"c":40.72,"h":40.88,"l":40.3526,"n":4314,"o":40.68,"t":"2026-09-17T04:00:00Z","v":292071,"vw":40.683424},{"c":40.64,"h":40.78,"l":40.01,"n":5184,"o":40.43,"t":"2026-09-18T04:00:00Z","v":411009,"vw":40.594442},{"c":40.33,"h":41.01,"l":40.3,"n":3240,"o":40.65,"t":"2026-09-21T04:00:00Z","v":96047,"vw":40.488734},{"c":40.32,"h":40.77,"l":40.05,"n":5228,"o":40.68,"t":"2026-09-22T04:00:00Z","v":139760,"vw":40.346096},{"c":39.66,"h":40.32,"l":39.615,"n":4339,"o":40.25,"t":"2026-09-23T04:00:00Z","v":130099,"vw":39.871512},{"c":40.015,"h":40.14,"l":39.61,"n":4282,"o":39.85,"t":"2026-09-24T04:00:00Z","v":126454,"vw":39.954595},{"c":40.23,"h":40.8372,"l":40.04,"n":4077,"o":40.1,"t":"2026-09-25T04:00:00Z","v":107876,"vw":40.251167},{"c":39.55,"h":40.12,"l":39.5,"n":4478,"o":39.975,"t":"2026-09-28T04:00:00Z","v":132346,"vw":39.644551},{"c":39.29,"h":39.5799,"l":38.79,"n":3455,"o":39.55,"t":"2026-09-29T04:00:00Z","v":98986,"vw":39.193129},{"c":38.98,"h":39.36,"l":38.73,"n":3565,"o":39.32,"t":"2026-09-30T04:00:00Z","v":123930,"vw":38.962177},{"c":39.48,"h":39.48,"l":38.095,"n":4731,"o":38.77,"t":"2026-10-01T04:00:00Z","v":136055,"vw":39.068558},{"c":39.98,"h":40.35,"l":39.62,"n":3848,"o":39.88,"t":"2026-10-02T04:00:00Z","v":118723,"vw":39.935543},{"c":39.63,"h":40.21,"l":39.175,"n":3449,"o":39.88,"t":"2026-10-05T04:00:00Z","v":118755,"vw":39.649969},{"c":39.28,"h":39.95,"l":39.16,"n":2885,"o":39.63,"t":"2026-10-06T04:00:00Z","v":95733,"vw":39.355318},{"c":38.71,"h":39.005,"l":38.4324,"n":3760,"o":38.8,"t":"2026-10-07T04:00:00Z","v":117533,"vw":38.704727},{"c":39.05,"h":39.2,"l":38.4461,"n":3923,"o":38.69,"t":"2026-10-08T04:00:00Z","v":113624,"vw":38.978878},{"c":38.45,"h":38.97,"l":37.9292,"n":2511,"o":38.93,"t":"2026-10-09T04:00:00Z","v":62735,"vw":38.511016},{"c":38.81,"h":39,"l":38.39,"n":2521,"o":38.39,"t":"2026-10-12T04:00:00Z","v":66466,"vw":38.787273},{"c":38.8,"h":39.37,"l":38.44,"n":3635,"o":38.97,"t":"2026-10-13T04:00:00Z","v":106431,"vw":38.776616},{"c":38.63,"h":38.74,"l":37.82,"n":3549,"o":38.25,"t":"2026-10-14T04:00:00Z","v":118207,"vw":38.550642},{"c":39.27,"h":39.345,"l":38.54,"n":3100,"o":38.72,"t":"2026-10-15T04:00:00Z","v":88394,"vw":39.162002},{"c":39.31,"h":39.935,"l":39.07,"n":2441,"o":39.33,"t":"2026-10-16T04:00:00Z","v":97155,"vw":39.410135},{"c":39.19,"h":39.52,"l":39.1,"n":1996,"o":39.11,"t":"2026-10-19T04:00:00Z","v":72586,"vw":39.224387},{"c":39.95,"h":40.2825,"l":39.35,"n":2755,"o":39.35,"t":"2026-10-20T04:00:00Z","v":92802,"vw":39.920942},{"c":39.85,"h":40.22,"l":39.52,"n":2613,"o":39.9,"t":"2026-10-21T04:00:00Z","v":78828,"vw":39.802333},{"c":40.69,"h":40.814,"l":39.65,"n":3577,"o":39.65,"t":"2026-10-22T04:00:00Z","v":125765,"vw":40.590544}],"volatilityBars":[{"c":40.94,"h":40.96,"l":40.65,"n":37,"o":40.65,"t":"2026-09-21T13:30:00Z","v":2802,"vw":40.769736},{"c":40.72,"h":41.01,"l":40.72,"n":48,"o":41.01,"t":"2026-09-21T13:45:00Z","v":1779,"vw":40.808333},{"c":40.83,"h":40.83,"l":40.83,"n":8,"o":40.83,"t":"2026-09-21T14:00:00Z","v":277,"vw":40.83},{"c":40.74,"h":40.74,"l":40.74,"n":4,"o":40.74,"t":"2026-09-21T14:15:00Z","v":320,"vw":40.74},{"c":40.71,"h":40.8,"l":40.68,"n":90,"o":40.78,"t":"2026-09-21T14:30:00Z","v":4811,"vw":40.737197},{"c":40.73,"h":40.73,"l":40.67,"n":52,"o":40.685,"t":"2026-09-21T14:45:00Z","v":1598,"vw":40.703086},{"c":40.78,"h":40.78,"l":40.7181,"n":70,"o":40.7181,"t":"2026-09-21T15:00:00Z","v":1965,"vw":40.750286},{"c":40.73,"h":40.75,"l":40.7,"n":30,"o":40.74,"t":"2026-09-21T15:15:00Z","v":996,"vw":40.732},{"c":40.68,"h":40.68,"l":40.68,"n":5,"o":40.68,"t":"2026-09-21T15:30:00Z","v":352,"vw":40.68},{"c":40.645,"h":40.675,"l":40.605,"n":107,"o":40.675,"t":"2026-09-21T16:00:00Z","v":3193,"vw":40.635918},{"c":40.56,"h":40.65,"l":40.56,"n":119,"o":40.64,"t":"2026-09-21T16:15:00Z","v":3785,"vw":40.620736},{"c":40.68,"h":40.68,"l":40.62,"n":36,"o":40.62,"t":"2026-09-21T16:30:00Z","v":782,"vw":40.656667},{"c":40.66,"h":40.66,"l":40.66,"n":12,"o":40.66,"t":"2026-09-21T16:45:00Z","v":303,"vw":40.66},{"c":40.69,"h":40.69,"l":40.64,"n":50,"o":40.64,"t":"2026-09-21T17:00:00Z","v":1021,"vw":40.665},{"c":40.6,"h":40.62,"l":40.59,"n":55,"o":40.62,"t":"2026-09-21T17:15:00Z","v":1441,"vw":40.610464},{"c":40.52,"h":40.59,"l":40.52,"n":48,"o":40.57,"t":"2026-09-21T17:30:00Z","v":1289,"vw":40.563333},{"c":40.5584,"h":40.56,"l":40.515,"n":17,"o":40.515,"t":"2026-09-21T17:45:00Z","v":797,"vw":40.547512},{"c":40.51,"h":40.56,"l":40.51,"n":113,"o":40.56,"t":"2026-09-21T18:00:00Z","v":3153,"vw":40.547008},{"c":40.56,"h":40.56,"l":40.56,"n":9,"o":40.56,"t":"2026-09-21T18:15:00Z","v":206,"vw":40.56},{"c":40.59,"h":40.59,"l":40.59,"n":5,"o":40.59,"t":"2026-09-21T18:30:00Z","v":213,"vw":40.59},{"c":40.65,"h":40.65,"l":40.65,"n":8,"o":40.65,"t":"2026-09-21T18:45:00Z","v":255,"vw":40.65},{"c":40.66,"h":40.66,"l":40.64,"n":28,"o":40.64,"t":"2026-09-21T19:00:00Z","v":410,"vw":40.65},{"c":40.63,"h":40.66,"l":40.63,"n":27,"o":40.66,"t":"2026-09-21T19:15:00Z","v":1150,"vw":40.651938},{"c":40.6,"h":40.625,"l":40.57,"n":125,"o":40.6,"t":"2026-09-21T19:30:00Z","v":3184,"vw":40.595115},{"c":40.3,"h":40.61,"l":40.3,"n":738,"o":40.61,"t":"2026-09-21T19:45:00Z","v":20860,"vw":40.474494},{"c":40.33,"h":40.33,"l":40.33,"n":18,"o":40.33,"t":"2026-09-21T20:00:00Z","v":21844,"vw":40.33},{"c":40.33,"h":40.33,"l":40.33,"n":2,"o":40.33,"t":"2026-09-21T20:30:00Z","v":761,"vw":40.33},{"c":40.54,"h":40.68,"l":40.35,"n":85,"o":40.68,"t":"2026-09-22T13:30:00Z","v":3825,"vw":40.530691},{"c":40.64,"h":40.64,"l":40.35,"n":18,"o":40.45,"t":"2026-09-22T13:45:00Z","v":722,"vw":40.454697},{"c":40.64,"h":40.77,"l":40.5726,"n":27,"o":40.68,"t":"2026-09-22T14:00:00Z","v":2232,"vw":40.692356},{"c":40.505,"h":40.67,"l":40.505,"n":181,"o":40.66,"t":"2026-09-22T14:15:00Z","v":8607,"vw":40.596572},{"c":40.24,"h":40.38,"l":40.24,"n":34,"o":40.38,"t":"2026-09-22T14:30:00Z","v":1156,"vw":40.316},{"c":40.18,"h":40.18,"l":40.05,"n":83,"o":40.17,"t":"2026-09-22T14:45:00Z","v":1838,"vw":40.138571},{"c":40.24,"h":40.29,"l":40.165,"n":185,"o":40.165,"t":"2026-09-22T15:00:00Z","v":6241,"vw":40.223149},{"c":40.17,"h":40.23,"l":40.167,"n":121,"o":40.23,"t":"2026-09-22T15:15:00Z","v":3565,"vw":40.208378},{"c":40.18,"h":40.18,"l":40.12,"n":191,"o":40.17,"t":"2026-09-22T15:30:00Z","v":5635,"vw":40.135556},{"c":40.13,"h":40.13,"l":40.11,"n":87,"o":40.11,"t":"2026-09-22T15:45:00Z","v":2620,"vw":40.118806},{"c":40.18,"h":40.205,"l":40.17,"n":76,"o":40.17,"t":"2026-09-22T16:00:00Z","v":1295,"vw":40.185},{"c":40.18,"h":40.24,"l":40.18,"n":65,"o":40.23,"t":"2026-09-22T16:15:00Z","v":1203,"vw":40.210833},{"c":40.19,"h":40.23,"l":40.19,"n":32,"o":40.22,"t":"2026-09-22T16:30:00Z","v":670,"vw":40.213333},{"c":40.18,"h":40.18,"l":40.13,"n":90,"o":40.13,"t":"2026-09-22T16:45:00Z","v":2084,"vw":40.1525},{"c":40.15,"h":40.2,"l":40.15,"n":67,"o":40.17,"t":"2026-09-22T17:00:00Z","v":1698,"vw":40.17875},{"c":40.125,"h":40.125,"l":40.11,"n":61,"o":40.12,"t":"2026-09-22T17:15:00Z","v":1273,"vw":40.119304},{"c":40.23,"h":40.23,"l":40.145,"n":133,"o":40.145,"t":"2026-09-22T17:30:00Z","v":2682,"vw":40.18125},{"c":40.39,"h":40.39,"l":40.245,"n":112,"o":40.245,"t":"2026-09-22T17:45:00Z","v":1913,"vw":40.283333},{"c":40.345,"h":40.415,"l":40.345,"n":93,"o":40.415,"t":"2026-09-22T18:00:00Z","v":1605,"vw":40.384674},{"c":40.35,"h":40.37,"l":40.35,"n":43,"o":40.37,"t":"2026-09-22T18:15:00Z","v":1216,"vw":40.365},{"c":40.345,"h":40.42,"l":40.345,"n":101,"o":40.37,"t":"2026-09-22T18:30:00Z","v":3217,"vw":40.383751},{"c":40.35,"h":40.355,"l":40.33,"n":63,"o":40.355,"t":"2026-09-22T18:45:00Z","v":1610,"vw":40.342367},{"c":40.35,"h":40.35,"l":40.325,"n":69,"o":40.35,"t":"2026-09-22T19:00:00Z","v":1828,"vw":40.34625},{"c":40.41,"h":40.425,"l":40.376,"n":105,"o":40.39,"t":"2026-09-22T19:15:00Z","v":2328,"vw":40.406739},{"c":40.45,"h":40.49,"l":40.41,"n":194,"o":40.41,"t":"2026-09-22T19:30:00Z","v":3791,"vw":40.455963},{"c":40.34,"h":40.47,"l":40.29,"n":964,"o":40.445,"t":"2026-09-22T19:45:00Z","v":29758,"vw":40.371366},{"c":40.32,"h":40.32,"l":40.32,"n":11,"o":40.32,"t":"2026-09-22T20:00:00Z","v":23717,"vw":40.32},{"c":40.32,"h":40.32,"l":40.32,"n":1,"o":40.32,"t":"2026-09-22T20:30:00Z","v":2024,"vw":40.32},{"c":40.14,"h":40.25,"l":40.1,"n":35,"o":40.25,"t":"2026-09-23T13:30:00Z","v":3831,"vw":40.23018},{"c":40.26,"h":40.26,"l":40.13,"n":50,"o":40.185,"t":"2026-09-23T13:45:00Z","v":2051,"vw":40.198636},{"c":40.28,"h":40.28,"l":40.12,"n":43,"o":40.13,"t":"2026-09-23T14:00:00Z","v":1212,"vw":40.198539},{"c":40.32,"h":40.32,"l":40.32,"n":5,"o":40.32,"t":"2026-09-23T14:15:00Z","v":182,"vw":40.32},{"c":40.135,"h":40.28,"l":40.13,"n":104,"o":40.28,"t":"2026-09-23T14:30:00Z","v":4368,"vw":40.173017},{"c":40.11,"h":40.13,"l":40.08,"n":83,"o":40.09,"t":"2026-09-23T14:45:00Z","v":2237,"vw":40.099133},{"c":40.25,"h":40.25,"l":40.09,"n":82,"o":40.09,"t":"2026-09-23T15:00:00Z","v":2235,"vw":40.179375},{"c":40.07,"h":40.21,"l":40.07,"n":55,"o":40.21,"t":"2026-09-23T15:15:00Z","v":1098,"vw":40.164},{"c":40.085,"h":40.14,"l":40.085,"n":85,"o":40.12,"t":"2026-09-23T15:30:00Z","v":2989,"vw":40.130357},{"c":40.1,"h":40.12,"l":40.07,"n":55,"o":40.115,"t":"2026-09-23T15:45:00Z","v":1719,"vw":40.103},{"c":40.06,"h":40.08,"l":40.06,"n":22,"o":40.08,"t":"2026-09-23T16:00:00Z","v":1555,"vw":40.061429},{"c":40.04,"h":40.1,"l":40.04,"n":111,"o":40.07,"t":"2026-09-23T16:15:00Z","v":3378,"vw":40.082083},{"c":40.1051,"h":40.1051,"l":40.06,"n":63,"o":40.09,"t":"2026-09-23T16:30:00Z","v":1561,"vw":40.085242},{"c":40.07,"h":40.14,"l":40.06,"n":98,"o":40.13,"t":"2026-09-23T16:45:00Z","v":2275,"vw":40.095935},{"c":39.97,"h":40.06,"l":39.955,"n":96,"o":40.06,"t":"2026-09-23T17:00:00Z","v":3587,"vw":39.972253},{"c":40.08,"h":40.1,"l":40,"n":72,"o":40,"t":"2026-09-23T17:15:00Z","v":1879,"vw":40.071439},{"c":40.04,"h":40.04,"l":39.98,"n":103,"o":40,"t":"2026-09-23T17:30:00Z","v":2192,"vw":40.026739},{"c":40.06,"h":40.06,"l":40.035,"n":57,"o":40.06,"t":"2026-09-23T17:45:00Z","v":1527,"vw":40.051667},{"c":40.01,"h":40.08,"l":40.01,"n":117,"o":40.08,"t":"2026-09-23T18:00:00Z","v":4122,"vw":40.057528},{"c":40.01,"h":40.03,"l":40.01,"n":77,"o":40.03,"t":"2026-09-23T18:15:00Z","v":1527,"vw":40.016667},{"c":39.9,"h":39.99,"l":39.885,"n":74,"o":39.99,"t":"2026-09-23T18:30:00Z","v":2039,"vw":39.94625},{"c":39.88,"h":39.9,"l":39.88,"n":107,"o":39.9,"t":"2026-09-23T18:45:00Z","v":3594,"vw":39.888864},{"c":39.9101,"h":39.94,"l":39.9101,"n":94,"o":39.93,"t":"2026-09-23T19:00:00Z","v":2277,"vw":39.923953},{"c":39.815,"h":39.91,"l":39.815,"n":85,"o":39.91,"t":"2026-09-23T19:15:00Z","v":1730,"vw":39.891875},{"c":39.7,"h":39.83,"l":39.7,"n":249,"o":39.83,"t":"2026-09-23T19:30:00Z","v":8714,"vw":39.746775},{"c":39.62,"h":39.73,"l":39.615,"n":769,"o":39.69,"t":"2026-09-23T19:45:00Z","v":20750,"vw":39.654851},{"c":39.66,"h":39.66,"l":39.66,"n":12,"o":39.66,"t":"2026-09-23T20:00:00Z","v":21513,"vw":39.66},{"c":39.66,"h":39.66,"l":39.66,"n":1,"o":39.66,"t":"2026-09-23T20:30:00Z","v":1647,"vw":39.66},{"c":40.1098,"h":40.1098,"l":39.85,"n":42,"o":39.85,"t":"2026-09-24T13:30:00Z","v":1776,"vw":39.911532},{"c":39.95,"h":39.96,"l":39.89,"n":25,"o":39.89,"t":"2026-09-24T13:45:00Z","v":1284,"vw":39.921111},{"c":39.99,"h":39.99,"l":39.85,"n":176,"o":39.92,"t":"2026-09-24T14:00:00Z","v":5718,"vw":39.917052},{"c":39.84,"h":39.86,"l":39.84,"n":44,"o":39.86,"t":"2026-09-24T14:15:00Z","v":1065,"vw":39.853119},{"c":39.74,"h":39.84,"l":39.74,"n":48,"o":39.84,"t":"2026-09-24T14:30:00Z","v":1174,"vw":39.78431},{"c":39.72,"h":39.795,"l":39.72,"n":113,"o":39.78,"t":"2026-09-24T14:45:00Z","v":2807,"vw":39.756352},{"c":39.63,"h":39.705,"l":39.61,"n":79,"o":39.67,"t":"2026-09-24T15:00:00Z","v":2435,"vw":39.642642},{"c":39.69,"h":39.69,"l":39.64,"n":48,"o":39.65,"t":"2026-09-24T15:15:00Z","v":1047,"vw":39.658334},{"c":39.655,"h":39.72,"l":39.655,"n":50,"o":39.695,"t":"2026-09-24T15:30:00Z","v":1778,"vw":39.686267},{"c":39.64,"h":39.66,"l":39.62,"n":64,"o":39.66,"t":"2026-09-24T15:45:00Z","v":2106,"vw":39.647552},{"c":39.68,"h":39.68,"l":39.68,"n":21,"o":39.68,"t":"2026-09-24T16:00:00Z","v":919,"vw":39.68},{"c":39.96,"h":40.11,"l":39.73,"n":243,"o":39.745,"t":"2026-09-24T16:15:00Z","v":7983,"vw":39.901012},{"c":40.08,"h":40.13,"l":40.01,"n":108,"o":40.01,"t":"2026-09-24T16:30:00Z","v":2165,"vw":40.076695},{"c":40.0725,"h":40.14,"l":40.02,"n":99,"o":40.04,"t":"2026-09-24T16:45:00Z","v":2843,"vw":40.073782},{"c":40,"h":40.09,"l":39.98,"n":46,"o":40.02,"t":"2026-09-24T17:00:00Z","v":2483,"vw":40.00408},{"c":39.98,"h":40,"l":39.98,"n":13,"o":40,"t":"2026-09-24T17:15:00Z","v":408,"vw":39.986667},{"c":39.91,"h":39.995,"l":39.91,"n":42,"o":39.995,"t":"2026-09-24T17:30:00Z","v":1791,"vw":39.930578},{"c":39.99,"h":39.99,"l":39.96,"n":22,"o":39.96,"t":"2026-09-24T17:45:00Z","v":504,"vw":39.9731},{"c":39.95,"h":40.01,"l":39.95,"n":30,"o":40.01,"t":"2026-09-24T18:00:00Z","v":712,"vw":39.983333},{"c":40.03,"h":40.06,"l":39.995,"n":103,"o":40.03,"t":"2026-09-24T18:15:00Z","v":2356,"vw":40.014286},{"c":39.99,"h":40.01,"l":39.95,"n":81,"o":40.01,"t":"2026-09-24T18:30:00Z","v":1300,"vw":39.982},{"c":39.93,"h":39.93,"l":39.93,"n":35,"o":39.93,"t":"2026-09-24T18:45:00Z","v":531,"vw":39.93},{"c":40,"h":40,"l":39.95,"n":80,"o":39.95,"t":"2026-09-24T19:00:00Z","v":2093,"vw":39.987339},{"c":40,"h":40.02,"l":39.98,"n":126,"o":40,"t":"2026-09-24T19:15:00Z","v":5578,"vw":39.99252},{"c":40.02,"h":40.03,"l":40,"n":209,"o":40.02,"t":"2026-09-24T19:30:00Z","v":6816,"vw":40.021921},{"c":40.02,"h":40.08,"l":39.93,"n":984,"o":40.01,"t":"2026-09-24T19:45:00Z","v":24551,"vw":39.997467},{"c":40.015,"h":40.015,"l":40.015,"n":11,"o":40.015,"t":"2026-09-24T20:00:00Z","v":24422,"vw":40.015},{"c":40.015,"h":40.015,"l":40.015,"n":1,"o":40.015,"t":"2026-09-24T20:15:00Z","v":2114,"vw":40.015},{"c":40.375,"h":40.375,"l":40.1,"n":69,"o":40.1,"t":"2026-09-25T13:30:00Z","v":1730,"vw":40.258339},{"c":40.22,"h":40.23,"l":40.22,"n":12,"o":40.23,"t":"2026-09-25T13:45:00Z","v":463,"vw":40.225},{"c":40.04,"h":40.8372,"l":40.04,"n":77,"o":40.15,"t":"2026-09-25T14:15:00Z","v":7479,"vw":40.329073},{"c":40.22,"h":40.26,"l":40.21,"n":64,"o":40.26,"t":"2026-09-25T14:45:00Z","v":1430,"vw":40.227778},{"c":40.195,"h":40.22,"l":40.195,"n":20,"o":40.22,"t":"2026-09-25T15:00:00Z","v":615,"vw":40.208089},{"c":40.15,"h":40.245,"l":40.11,"n":99,"o":40.16,"t":"2026-09-25T15:15:00Z","v":3228,"vw":40.173077},{"c":40.08,"h":40.15,"l":40.08,"n":134,"o":40.12,"t":"2026-09-25T15:30:00Z","v":3898,"vw":40.119724},{"c":40.235,"h":40.25,"l":40.08,"n":175,"o":40.08,"t":"2026-09-25T15:45:00Z","v":4070,"vw":40.208092},{"c":40.41,"h":40.41,"l":40.27,"n":168,"o":40.27,"t":"2026-09-25T16:00:00Z","v":2668,"vw":40.33413},{"c":40.365,"h":40.43,"l":40.355,"n":71,"o":40.43,"t":"2026-09-25T16:15:00Z","v":3238,"vw":40.377143},{"c":40.28,"h":40.315,"l":40.25,"n":78,"o":40.315,"t":"2026-09-25T16:30:00Z","v":2911,"vw":40.287561},{"c":40.26,"h":40.26,"l":40.26,"n":14,"o":40.26,"t":"2026-09-25T16:45:00Z","v":196,"vw":40.26},{"c":40.24,"h":40.3,"l":40.23,"n":54,"o":40.3,"t":"2026-09-25T17:15:00Z","v":1057,"vw":40.263534},{"c":40.18,"h":40.23,"l":40.17,"n":50,"o":40.23,"t":"2026-09-25T17:30:00Z","v":894,"vw":40.201667},{"c":40.235,"h":40.24,"l":40.135,"n":140,"o":40.135,"t":"2026-09-25T17:45:00Z","v":4009,"vw":40.186522},{"c":40.21,"h":40.22,"l":40.19,"n":92,"o":40.22,"t":"2026-09-25T18:00:00Z","v":2459,"vw":40.206247},{"c":40.255,"h":40.28,"l":40.22,"n":33,"o":40.22,"t":"2026-09-25T18:15:00Z","v":795,"vw":40.251667},{"c":40.24,"h":40.27,"l":40.23,"n":52,"o":40.27,"t":"2026-09-25T18:30:00Z","v":1179,"vw":40.238571},{"c":40.28,"h":40.28,"l":40.24,"n":108,"o":40.24,"t":"2026-09-25T18:45:00Z","v":4515,"vw":40.274747},{"c":40.31,"h":40.33,"l":40.29,"n":93,"o":40.31,"t":"2026-09-25T19:00:00Z","v":3104,"vw":40.302353},{"c":40.28,"h":40.32,"l":40.28,"n":51,"o":40.32,"t":"2026-09-25T19:15:00Z","v":1133,"vw":40.288333},{"c":40.26,"h":40.31,"l":40.235,"n":167,"o":40.235,"t":"2026-09-25T19:30:00Z","v":6899,"vw":40.27325},{"c":40.26,"h":40.26,"l":40.1815,"n":841,"o":40.26,"t":"2026-09-25T19:45:00Z","v":18044,"vw":40.22636},{"c":40.23,"h":40.23,"l":40.23,"n":11,"o":40.23,"t":"2026-09-25T20:00:00Z","v":16398,"vw":40.23},{"c":40.095,"h":40.12,"l":39.91,"n":28,"o":39.975,"t":"2026-09-28T13:30:00Z","v":1236,"vw":40.0385},{"c":39.85,"h":39.93,"l":39.85,"n":25,"o":39.93,"t":"2026-09-28T13:45:00Z","v":1458,"vw":39.887039},{"c":39.93,"h":39.98,"l":39.93,"n":45,"o":39.97,"t":"2026-09-28T14:00:00Z","v":1342,"vw":39.960909},{"c":39.96,"h":39.97,"l":39.84,"n":88,"o":39.945,"t":"2026-09-28T14:15:00Z","v":1772,"vw":39.932624},{"c":39.83,"h":39.885,"l":39.83,"n":74,"o":39.885,"t":"2026-09-28T14:30:00Z","v":2048,"vw":39.841154},{"c":39.64,"h":39.87,"l":39.64,"n":335,"o":39.8,"t":"2026-09-28T14:45:00Z","v":5659,"vw":39.780892},{"c":39.675,"h":39.7,"l":39.66,"n":87,"o":39.66,"t":"2026-09-28T15:00:00Z","v":1658,"vw":39.675592},{"c":39.69,"h":39.75,"l":39.69,"n":90,"o":39.73,"t":"2026-09-28T15:30:00Z","v":1121,"vw":39.7275},{"c":39.695,"h":39.75,"l":39.6203,"n":102,"o":39.67,"t":"2026-09-28T15:45:00Z","v":4952,"vw":39.66526},{"c":39.66,"h":39.7,"l":39.66,"n":43,"o":39.685,"t":"2026-09-28T16:00:00Z","v":1172,"vw":39.68},{"c":39.76,"h":39.83,"l":39.68,"n":260,"o":39.68,"t":"2026-09-28T16:15:00Z","v":5162,"vw":39.74957},{"c":39.72,"h":39.82,"l":39.71,"n":79,"o":39.82,"t":"2026-09-28T16:30:00Z","v":2309,"vw":39.77375},{"c":39.68,"h":39.75,"l":39.66,"n":36,"o":39.71,"t":"2026-09-28T16:45:00Z","v":812,"vw":39.7},{"c":39.92,"h":39.92,"l":39.77,"n":97,"o":39.77,"t":"2026-09-28T17:00:00Z","v":1670,"vw":39.826},{"c":39.83,"h":39.92,"l":39.83,"n":17,"o":39.92,"t":"2026-09-28T17:15:00Z","v":572,"vw":39.885},{"c":39.89,"h":39.89,"l":39.8,"n":42,"o":39.8,"t":"2026-09-28T17:30:00Z","v":1106,"vw":39.852406},{"c":39.82,"h":39.87,"l":39.82,"n":18,"o":39.84,"t":"2026-09-28T17:45:00Z","v":561,"vw":39.834199},{"c":39.76,"h":39.76,"l":39.71,"n":43,"o":39.71,"t":"2026-09-28T18:00:00Z","v":1754,"vw":39.727754},{"c":39.71,"h":39.78,"l":39.71,"n":57,"o":39.74,"t":"2026-09-28T18:15:00Z","v":1793,"vw":39.738483},{"c":39.69,"h":39.72,"l":39.67,"n":65,"o":39.72,"t":"2026-09-28T18:30:00Z","v":2406,"vw":39.686765},{"c":39.755,"h":39.79,"l":39.7,"n":152,"o":39.7,"t":"2026-09-28T18:45:00Z","v":5814,"vw":39.725259},{"c":39.561,"h":39.74,"l":39.561,"n":99,"o":39.74,"t":"2026-09-28T19:00:00Z","v":2128,"vw":39.678102},{"c":39.61,"h":39.61,"l":39.54,"n":117,"o":39.57,"t":"2026-09-28T19:15:00Z","v":5223,"vw":39.561349},{"c":39.62,"h":39.66,"l":39.565,"n":203,"o":39.595,"t":"2026-09-28T19:30:00Z","v":4330,"vw":39.600075},{"c":39.55,"h":39.64,"l":39.5,"n":715,"o":39.61,"t":"2026-09-28T19:45:00Z","v":21706,"vw":39.559777},{"c":39.55,"h":39.55,"l":39.55,"n":12,"o":39.55,"t":"2026-09-28T20:00:00Z","v":27894,"vw":39.55},{"c":39.55,"h":39.55,"l":39.55,"n":3,"o":39.55,"t":"2026-09-28T20:15:00Z","v":2433,"vw":39.55},{"c":39.5,"h":39.7,"l":39.5,"n":58,"o":39.7,"t":"2026-09-28T21:15:00Z","v":6498,"vw":39.670784},{"c":39.7,"h":39.8,"l":39.7,"n":35,"o":39.8,"t":"2026-09-28T21:30:00Z","v":456,"vw":39.758964},{"c":39.35,"h":39.55,"l":38.79,"n":116,"o":39.55,"t":"2026-09-29T13:30:00Z","v":12113,"vw":39.117459},{"c":39.4,"h":39.4,"l":39.34,"n":14,"o":39.34,"t":"2026-09-29T13:45:00Z","v":539,"vw":39.37},{"c":39.38,"h":39.45,"l":39.2675,"n":62,"o":39.45,"t":"2026-09-29T14:00:00Z","v":2887,"vw":39.330582},{"c":39.5799,"h":39.5799,"l":39.5799,"n":6,"o":39.5799,"t":"2026-09-29T14:15:00Z","v":225,"vw":39.5799},{"c":39.31,"h":39.31,"l":39.19,"n":24,"o":39.28,"t":"2026-09-29T14:30:00Z","v":661,"vw":39.274},{"c":39.35,"h":39.39,"l":39.33,"n":46,"o":39.33,"t":"2026-09-29T14:45:00Z","v":2671,"vw":39.36},{"c":39.1322,"h":39.26,"l":39.09,"n":80,"o":39.26,"t":"2026-09-29T15:00:00Z","v":2227,"vw":39.129353},{"c":39.04,"h":39.04,"l":39.02,"n":26,"o":39.02,"t":"2026-09-29T15:30:00Z","v":1188,"vw":39.032},{"c":39.04,"h":39.05,"l":39.04,"n":9,"o":39.05,"t":"2026-09-29T15:45:00Z","v":302,"vw":39.045},{"c":39.04,"h":39.07,"l":38.93,"n":157,"o":38.99,"t":"2026-09-29T16:00:00Z","v":6330,"vw":39.006053},{"c":38.92,"h":39.01,"l":38.92,"n":23,"o":39.01,"t":"2026-09-29T16:15:00Z","v":2250,"vw":38.99153},{"c":39.01,"h":39.01,"l":38.93,"n":47,"o":38.93,"t":"2026-09-29T16:30:00Z","v":1385,"vw":38.97},{"c":39.08,"h":39.1,"l":39.07,"n":50,"o":39.07,"t":"2026-09-29T16:45:00Z","v":1479,"vw":39.0825},{"c":39.035,"h":39.04,"l":39.035,"n":10,"o":39.04,"t":"2026-09-29T17:00:00Z","v":247,"vw":39.0375},{"c":38.96,"h":38.96,"l":38.96,"n":36,"o":38.96,"t":"2026-09-29T17:15:00Z","v":470,"vw":38.96},{"c":39.045,"h":39.055,"l":38.98,"n":66,"o":38.985,"t":"2026-09-29T17:30:00Z","v":1687,"vw":39.008473},{"c":39.07,"h":39.08,"l":39.07,"n":36,"o":39.07,"t":"2026-09-29T17:45:00Z","v":1183,"vw":39.073333},{"c":39.07,"h":39.08,"l":38.98,"n":80,"o":38.98,"t":"2026-09-29T18:00:00Z","v":2621,"vw":39.039764},{"c":39.12,"h":39.12,"l":39.09,"n":17,"o":39.09,"t":"2026-09-29T18:15:00Z","v":301,"vw":39.105},{"c":39.16,"h":39.17,"l":39.14,"n":68,"o":39.15,"t":"2026-09-29T18:30:00Z","v":2261,"vw":39.159191},{"c":39.2,"h":39.2,"l":39.15,"n":70,"o":39.15,"t":"2026-09-29T18:45:00Z","v":1535,"vw":39.16},{"c":39.21,"h":39.24,"l":39.175,"n":81,"o":39.18,"t":"2026-09-29T19:00:00Z","v":1566,"vw":39.199167},{"c":39.2,"h":39.23,"l":39.195,"n":112,"o":39.195,"t":"2026-09-29T19:15:00Z","v":3090,"vw":39.216248},{"c":39.24,"h":39.285,"l":39.21,"n":95,"o":39.21,"t":"2026-09-29T19:30:00Z","v":1918,"vw":39.248},{"c":39.3,"h":39.34,"l":39.24,"n":501,"o":39.28,"t":"2026-09-29T19:45:00Z","v":13575,"vw":39.304606},{"c":39.29,"h":39.29,"l":39.29,"n":13,"o":39.29,"t":"2026-09-29T20:00:00Z","v":18297,"vw":39.29},{"c":39.27,"h":39.3,"l":39.27,"n":14,"o":39.3,"t":"2026-09-30T11:00:00Z","v":8010,"vw":39.285002},{"c":39.075,"h":39.32,"l":39.06,"n":31,"o":39.32,"t":"2026-09-30T13:30:00Z","v":1615,"vw":39.180079},{"c":39.2,"h":39.2,"l":39.2,"n":7,"o":39.2,"t":"2026-09-30T13:45:00Z","v":156,"vw":39.2},{"c":39.2702,"h":39.36,"l":39.13,"n":52,"o":39.325,"t":"2026-09-30T14:00:00Z","v":3100,"vw":39.330545},{"c":39.12,"h":39.31,"l":39.12,"n":46,"o":39.24,"t":"2026-09-30T14:15:00Z","v":1231,"vw":39.240406},{"c":39.065,"h":39.15,"l":39.05,"n":54,"o":39.14,"t":"2026-09-30T14:30:00Z","v":2114,"vw":39.122855},{"c":39.015,"h":39.19,"l":39.015,"n":24,"o":39.13,"t":"2026-09-30T14:45:00Z","v":1037,"vw":39.107},{"c":38.99,"h":39.09,"l":38.99,"n":38,"o":39.05,"t":"2026-09-30T15:00:00Z","v":1788,"vw":39.018929},{"c":39.085,"h":39.09,"l":39.06,"n":39,"o":39.06,"t":"2026-09-30T15:15:00Z","v":1441,"vw":39.070833},{"c":38.87,"h":38.88,"l":38.87,"n":13,"o":38.88,"t":"2026-09-30T15:30:00Z","v":333,"vw":38.875},{"c":38.93,"h":38.93,"l":38.855,"n":61,"o":38.865,"t":"2026-09-30T15:45:00Z","v":2158,"vw":38.891108},{"c":38.92,"h":38.93,"l":38.92,"n":41,"o":38.93,"t":"2026-09-30T16:00:00Z","v":1236,"vw":38.9275},{"c":38.85,"h":38.88,"l":38.85,"n":14,"o":38.88,"t":"2026-09-30T16:15:00Z","v":552,"vw":38.86},{"c":38.89,"h":38.915,"l":38.82,"n":59,"o":38.82,"t":"2026-09-30T16:30:00Z","v":3532,"vw":38.867763},{"c":38.87,"h":38.87,"l":38.83,"n":36,"o":38.83,"t":"2026-09-30T16:45:00Z","v":1440,"vw":38.855556},{"c":38.88,"h":38.88,"l":38.87,"n":15,"o":38.87,"t":"2026-09-30T17:00:00Z","v":517,"vw":38.875169},{"c":38.75,"h":38.8,"l":38.74,"n":52,"o":38.8,"t":"2026-09-30T17:15:00Z","v":1732,"vw":38.75},{"c":38.78,"h":38.8,"l":38.73,"n":64,"o":38.8,"t":"2026-09-30T17:45:00Z","v":1583,"vw":38.773333},{"c":38.74,"h":38.74,"l":38.74,"n":14,"o":38.74,"t":"2026-09-30T18:00:00Z","v":297,"vw":38.74},{"c":38.85,"h":38.85,"l":38.73,"n":110,"o":38.73,"t":"2026-09-30T18:15:00Z","v":3755,"vw":38.778258},{"c":38.81,"h":38.85,"l":38.78,"n":47,"o":38.85,"t":"2026-09-30T18:30:00Z","v":1468,"vw":38.825771},{"c":38.785,"h":38.805,"l":38.77,"n":78,"o":38.805,"t":"2026-09-30T18:45:00Z","v":2020,"vw":38.7845},{"c":38.8,"h":38.82,"l":38.775,"n":60,"o":38.775,"t":"2026-09-30T19:00:00Z","v":1974,"vw":38.801423},{"c":38.845,"h":38.845,"l":38.83,"n":134,"o":38.84,"t":"2026-09-30T19:15:00Z","v":2939,"vw":38.839673},{"c":38.905,"h":38.905,"l":38.875,"n":138,"o":38.88,"t":"2026-09-30T19:30:00Z","v":2515,"vw":38.891726},{"c":38.99,"h":39.025,"l":38.8425,"n":903,"o":38.88,"t":"2026-09-30T19:45:00Z","v":25308,"vw":38.929617},{"c":38.98,"h":38.98,"l":38.98,"n":19,"o":38.98,"t":"2026-09-30T20:00:00Z","v":35999,"vw":38.98},{"c":38.52,"h":38.885,"l":38.5,"n":136,"o":38.77,"t":"2026-10-01T13:30:00Z","v":7777,"vw":38.689235},{"c":38.445,"h":38.49,"l":38.28,"n":48,"o":38.28,"t":"2026-10-01T13:45:00Z","v":2893,"vw":38.395605},{"c":38.21,"h":38.355,"l":38.095,"n":104,"o":38.355,"t":"2026-10-01T14:00:00Z","v":4731,"vw":38.254045},{"c":38.23,"h":38.23,"l":38.1525,"n":52,"o":38.155,"t":"2026-10-01T14:15:00Z","v":1908,"vw":38.189936},{"c":38.39,"h":38.39,"l":38.25,"n":48,"o":38.25,"t":"2026-10-01T14:30:00Z","v":1113,"vw":38.34},{"c":38.4,"h":38.44,"l":38.295,"n":224,"o":38.38,"t":"2026-10-01T14:45:00Z","v":5126,"vw":38.351922},{"c":38.38,"h":38.38,"l":38.35,"n":96,"o":38.35,"t":"2026-10-01T15:00:00Z","v":2270,"vw":38.361939},{"c":38.53,"h":38.53,"l":38.39,"n":106,"o":38.41,"t":"2026-10-01T15:15:00Z","v":2509,"vw":38.449523},{"c":38.62,"h":38.63,"l":38.5,"n":103,"o":38.53,"t":"2026-10-01T15:30:00Z","v":4275,"vw":38.53875},{"c":38.705,"h":38.705,"l":38.64,"n":47,"o":38.64,"t":"2026-10-01T15:45:00Z","v":2142,"vw":38.679286},{"c":38.87,"h":38.9,"l":38.76,"n":79,"o":38.76,"t":"2026-10-01T16:00:00Z","v":2339,"vw":38.821333},{"c":38.955,"h":38.98,"l":38.86,"n":81,"o":38.86,"t":"2026-10-01T16:15:00Z","v":3059,"vw":38.932447},{"c":39.05,"h":39.05,"l":38.99,"n":47,"o":38.99,"t":"2026-10-01T16:30:00Z","v":926,"vw":39.012},{"c":39.1,"h":39.1,"l":39.02,"n":40,"o":39.02,"t":"2026-10-01T16:45:00Z","v":1284,"vw":39.076564},{"c":39.08,"h":39.12,"l":39,"n":143,"o":39.055,"t":"2026-10-01T17:00:00Z","v":8620,"vw":39.044302},{"c":39.11,"h":39.11,"l":39.04,"n":80,"o":39.1,"t":"2026-10-01T17:15:00Z","v":1150,"vw":39.078},{"c":39.09,"h":39.09,"l":39.09,"n":12,"o":39.09,"t":"2026-10-01T17:30:00Z","v":267,"vw":39.09},{"c":39.02,"h":39.1,"l":39.02,"n":118,"o":39.085,"t":"2026-10-01T17:45:00Z","v":3324,"vw":39.03992},{"c":39,"h":39.04,"l":38.99,"n":47,"o":39.04,"t":"2026-10-01T18:00:00Z","v":1060,"vw":39.021667},{"c":39.09,"h":39.11,"l":39.06,"n":52,"o":39.06,"t":"2026-10-01T18:15:00Z","v":1323,"vw":39.088571},{"c":39.095,"h":39.19,"l":39.09,"n":81,"o":39.15,"t":"2026-10-01T18:30:00Z","v":2496,"vw":39.124467},{"c":39.11,"h":39.12,"l":39.0675,"n":81,"o":39.07,"t":"2026-10-01T18:45:00Z","v":3406,"vw":39.083},{"c":39.12,"h":39.18,"l":39.06,"n":171,"o":39.11,"t":"2026-10-01T19:00:00Z","v":4303,"vw":39.114658},{"c":39.24,"h":39.24,"l":39.12,"n":112,"o":39.12,"t":"2026-10-01T19:15:00Z","v":3123,"vw":39.161667},{"c":39.21,"h":39.305,"l":39.17,"n":203,"o":39.305,"t":"2026-10-01T19:30:00Z","v":3699,"vw":39.227877},{"c":39.47,"h":39.48,"l":39.26,"n":550,"o":39.26,"t":"2026-10-01T19:45:00Z","v":16268,"vw":39.432861},{"c":39.48,"h":39.48,"l":39.48,"n":14,"o":39.48,"t":"2026-10-01T20:00:00Z","v":24693,"vw":39.48},{"c":40.18,"h":40.35,"l":39.84,"n":81,"o":39.88,"t":"2026-10-02T13:30:00Z","v":5487,"vw":40.008793},{"c":40.13,"h":40.285,"l":40.13,"n":9,"o":40.285,"t":"2026-10-02T13:45:00Z","v":1525,"vw":40.150964},{"c":40.055,"h":40.2899,"l":39.87,"n":88,"o":40.025,"t":"2026-10-02T14:00:00Z","v":2837,"vw":40.059874},{"c":40.2225,"h":40.245,"l":40.15,"n":43,"o":40.15,"t":"2026-10-02T14:15:00Z","v":1245,"vw":40.184688},{"c":40.09,"h":40.225,"l":40.09,"n":10,"o":40.225,"t":"2026-10-02T14:30:00Z","v":530,"vw":40.165},{"c":40.05,"h":40.21,"l":40.05,"n":84,"o":40.21,"t":"2026-10-02T14:45:00Z","v":3743,"vw":40.092857},{"c":39.875,"h":40.1899,"l":39.85,"n":75,"o":39.9512,"t":"2026-10-02T15:00:00Z","v":2416,"vw":39.92839},{"c":39.77,"h":39.79,"l":39.74,"n":28,"o":39.79,"t":"2026-10-02T15:15:00Z","v":796,"vw":39.768},{"c":39.82,"h":39.895,"l":39.82,"n":107,"o":39.86,"t":"2026-10-02T15:30:00Z","v":1424,"vw":39.859728},{"c":39.82,"h":39.82,"l":39.8,"n":35,"o":39.8,"t":"2026-10-02T15:45:00Z","v":731,"vw":39.813443},{"c":39.695,"h":39.75,"l":39.64,"n":134,"o":39.75,"t":"2026-10-02T16:00:00Z","v":3058,"vw":39.697679},{"c":39.7,"h":39.81,"l":39.7,"n":38,"o":39.81,"t":"2026-10-02T16:15:00Z","v":1060,"vw":39.76339},{"c":39.7,"h":39.71,"l":39.7,"n":14,"o":39.71,"t":"2026-10-02T16:30:00Z","v":279,"vw":39.705},{"c":39.71,"h":39.76,"l":39.705,"n":36,"o":39.705,"t":"2026-10-02T16:45:00Z","v":967,"vw":39.725},{"c":39.73,"h":39.81,"l":39.73,"n":35,"o":39.81,"t":"2026-10-02T17:00:00Z","v":694,"vw":39.753627},{"c":39.645,"h":39.765,"l":39.62,"n":73,"o":39.75,"t":"2026-10-02T17:15:00Z","v":1817,"vw":39.687105},{"c":39.69,"h":39.69,"l":39.67,"n":19,"o":39.67,"t":"2026-10-02T17:30:00Z","v":490,"vw":39.6775},{"c":39.74,"h":39.74,"l":39.65,"n":63,"o":39.69,"t":"2026-10-02T17:45:00Z","v":2298,"vw":39.716875},{"c":39.79,"h":39.79,"l":39.74,"n":54,"o":39.78,"t":"2026-10-02T18:00:00Z","v":1432,"vw":39.767346},{"c":39.7,"h":39.75,"l":39.68,"n":88,"o":39.75,"t":"2026-10-02T18:15:00Z","v":3050,"vw":39.69},{"c":39.73,"h":39.73,"l":39.69,"n":34,"o":39.725,"t":"2026-10-02T18:30:00Z","v":1629,"vw":39.726539},{"c":39.75,"h":39.765,"l":39.72,"n":85,"o":39.72,"t":"2026-10-02T18:45:00Z","v":1433,"vw":39.750122},{"c":39.79,"h":39.79,"l":39.77,"n":67,"o":39.78,"t":"2026-10-02T19:00:00Z","v":1784,"vw":39.782},{"c":39.865,"h":39.865,"l":39.77,"n":131,"o":39.7701,"t":"2026-10-02T19:15:00Z","v":3008,"vw":39.809277},{"c":39.97,"h":40.015,"l":39.83,"n":202,"o":39.865,"t":"2026-10-02T19:30:00Z","v":5666,"vw":39.921252},{"c":39.97,"h":40.015,"l":39.92,"n":775,"o":39.975,"t":"2026-10-02T19:45:00Z","v":26547,"vw":39.966389},{"c":39.98,"h":39.98,"l":39.98,"n":12,"o":39.98,"t":"2026-10-02T20:00:00Z","v":26946,"vw":39.98},{"c":39.64,"h":39.9825,"l":39.64,"n":26,"o":39.88,"t":"2026-10-05T13:30:00Z","v":980,"vw":39.827785},{"c":39.63,"h":39.815,"l":39.425,"n":26,"o":39.425,"t":"2026-10-05T13:45:00Z","v":2114,"vw":39.746905},{"c":39.825,"h":40.21,"l":39.175,"n":89,"o":39.175,"t":"2026-10-05T14:00:00Z","v":4803,"vw":39.781563},{"c":39.835,"h":39.835,"l":39.685,"n":7,"o":39.685,"t":"2026-10-05T14:15:00Z","v":287,"vw":39.76},{"c":39.81,"h":39.9,"l":39.71,"n":54,"o":39.895,"t":"2026-10-05T14:30:00Z","v":2296,"vw":39.80726},{"c":39.785,"h":39.86,"l":39.74,"n":88,"o":39.84,"t":"2026-10-05T14:45:00Z","v":1882,"vw":39.818366},{"c":39.64,"h":39.73,"l":39.64,"n":82,"o":39.73,"t":"2026-10-05T15:00:00Z","v":3297,"vw":39.67286},{"c":39.665,"h":39.665,"l":39.65,"n":28,"o":39.65,"t":"2026-10-05T15:15:00Z","v":1441,"vw":39.653125},{"c":39.67,"h":39.67,"l":39.58,"n":91,"o":39.605,"t":"2026-10-05T15:30:00Z","v":2979,"vw":39.601193},{"c":39.64,"h":39.72,"l":39.64,"n":67,"o":39.64,"t":"2026-10-05T15:45:00Z","v":3025,"vw":39.659378},{"c":39.68,"h":39.68,"l":39.6,"n":56,"o":39.62,"t":"2026-10-05T16:00:00Z","v":3149,"vw":39.650992},{"c":39.66,"h":39.6975,"l":39.66,"n":21,"o":39.6975,"t":"2026-10-05T16:15:00Z","v":425,"vw":39.684167},{"c":39.71,"h":39.71,"l":39.67,"n":39,"o":39.67,"t":"2026-10-05T16:30:00Z","v":1419,"vw":39.685898},{"c":39.73,"h":39.78,"l":39.71,"n":53,"o":39.78,"t":"2026-10-05T16:45:00Z","v":3275,"vw":39.731607},{"c":39.71,"h":39.71,"l":39.7,"n":63,"o":39.71,"t":"2026-10-05T17:00:00Z","v":2512,"vw":39.705625},{"c":39.62,"h":39.66,"l":39.62,"n":43,"o":39.66,"t":"2026-10-05T17:15:00Z","v":2232,"vw":39.651176},{"c":39.66,"h":39.7325,"l":39.62,"n":70,"o":39.66,"t":"2026-10-05T17:30:00Z","v":2872,"vw":39.673761},{"c":39.52,"h":39.61,"l":39.52,"n":19,"o":39.61,"t":"2026-10-05T17:45:00Z","v":268,"vw":39.565},{"c":39.55,"h":39.6,"l":39.55,"n":46,"o":39.57,"t":"2026-10-05T18:00:00Z","v":1712,"vw":39.580655},{"c":39.59,"h":39.59,"l":39.59,"n":9,"o":39.59,"t":"2026-10-05T18:15:00Z","v":171,"vw":39.59},{"c":39.64,"h":39.68,"l":39.61,"n":71,"o":39.63,"t":"2026-10-05T18:30:00Z","v":2197,"vw":39.626157},{"c":39.575,"h":39.61,"l":39.575,"n":20,"o":39.61,"t":"2026-10-05T18:45:00Z","v":417,"vw":39.5925},{"c":39.745,"h":39.745,"l":39.575,"n":101,"o":39.575,"t":"2026-10-05T19:00:00Z","v":2857,"vw":39.642384},{"c":39.69,"h":39.69,"l":39.645,"n":53,"o":39.645,"t":"2026-10-05T19:15:00Z","v":930,"vw":39.667093},{"c":39.67,"h":39.67,"l":39.54,"n":90,"o":39.6,"t":"2026-10-05T19:30:00Z","v":2436,"vw":39.619545},{"c":39.66,"h":39.66,"l":39.53,"n":704,"o":39.65,"t":"2026-10-05T19:45:00Z","v":23623,"vw":39.58364},{"c":39.665,"h":39.665,"l":39.63,"n":10,"o":39.63,"t":"2026-10-05T20:00:00Z","v":31303,"vw":39.630207},{"c":39.61,"h":39.71,"l":39.61,"n":45,"o":39.67,"t":"2026-10-06T13:30:00Z","v":3476,"vw":39.634042},{"c":39.95,"h":39.95,"l":39.74,"n":75,"o":39.8,"t":"2026-10-06T14:00:00Z","v":4548,"vw":39.856011},{"c":39.67,"h":39.87,"l":39.67,"n":53,"o":39.82,"t":"2026-10-06T14:15:00Z","v":1786,"vw":39.805},{"c":39.62,"h":39.6675,"l":39.52,"n":31,"o":39.6675,"t":"2026-10-06T14:30:00Z","v":565,"vw":39.6025},{"c":39.6,"h":39.71,"l":39.6,"n":23,"o":39.71,"t":"2026-10-06T15:00:00Z","v":350,"vw":39.655},{"c":39.7,"h":39.71,"l":39.69,"n":54,"o":39.7,"t":"2026-10-06T15:15:00Z","v":2322,"vw":39.703244},{"c":39.6,"h":39.6,"l":39.6,"n":2,"o":39.6,"t":"2026-10-06T15:30:00Z","v":193,"vw":39.6},{"c":39.57,"h":39.58,"l":39.545,"n":30,"o":39.545,"t":"2026-10-06T15:45:00Z","v":1049,"vw":39.5675},{"c":39.48,"h":39.51,"l":39.455,"n":75,"o":39.51,"t":"2026-10-06T16:00:00Z","v":2666,"vw":39.483297},{"c":39.35,"h":39.445,"l":39.35,"n":47,"o":39.35,"t":"2026-10-06T16:15:00Z","v":2463,"vw":39.394025},{"c":39.41,"h":39.42,"l":39.41,"n":21,"o":39.41,"t":"2026-10-06T16:30:00Z","v":588,"vw":39.413333},{"c":39.35,"h":39.36,"l":39.35,"n":12,"o":39.36,"t":"2026-10-06T16:45:00Z","v":426,"vw":39.355},{"c":39.32,"h":39.33,"l":39.31,"n":34,"o":39.315,"t":"2026-10-06T17:00:00Z","v":1237,"vw":39.321875},{"c":39.27,"h":39.28,"l":39.22,"n":33,"o":39.28,"t":"2026-10-06T17:15:00Z","v":1718,"vw":39.268576},{"c":39.26,"h":39.265,"l":39.26,"n":23,"o":39.265,"t":"2026-10-06T17:30:00Z","v":653,"vw":39.26125},{"c":39.275,"h":39.31,"l":39.26,"n":59,"o":39.26,"t":"2026-10-06T17:45:00Z","v":2630,"vw":39.289246},{"c":39.29,"h":39.29,"l":39.245,"n":34,"o":39.26,"t":"2026-10-06T18:00:00Z","v":1448,"vw":39.258841},{"c":39.23,"h":39.2301,"l":39.2,"n":38,"o":39.23,"t":"2026-10-06T18:15:00Z","v":1610,"vw":39.225173},{"c":39.21,"h":39.27,"l":39.16,"n":84,"o":39.16,"t":"2026-10-06T18:30:00Z","v":3385,"vw":39.228321},{"c":39.225,"h":39.25,"l":39.225,"n":20,"o":39.2499,"t":"2026-10-06T18:45:00Z","v":2004,"vw":39.248497},{"c":39.31,"h":39.31,"l":39.25,"n":33,"o":39.25,"t":"2026-10-06T19:00:00Z","v":794,"vw":39.283333},{"c":39.32,"h":39.32,"l":39.31,"n":53,"o":39.32,"t":"2026-10-06T19:15:00Z","v":1203,"vw":39.315},{"c":39.2,"h":39.355,"l":39.17,"n":119,"o":39.355,"t":"2026-10-06T19:30:00Z","v":3490,"vw":39.248158},{"c":39.25,"h":39.33,"l":39.17,"n":746,"o":39.17,"t":"2026-10-06T19:45:00Z","v":24891,"vw":39.248825},{"c":39.28,"h":39.28,"l":39.28,"n":11,"o":39.28,"t":"2026-10-06T20:00:00Z","v":19560,"vw":39.28},{"c":38.8,"h":38.8,"l":38.8,"n":6,"o":38.8,"t":"2026-10-07T13:30:00Z","v":261,"vw":38.8},{"c":38.62,"h":38.63,"l":38.48,"n":13,"o":38.48,"t":"2026-10-07T14:00:00Z","v":723,"vw":38.522773},{"c":38.535,"h":38.75,"l":38.4324,"n":101,"o":38.75,"t":"2026-10-07T14:15:00Z","v":4695,"vw":38.606989},{"c":38.54,"h":38.62,"l":38.54,"n":32,"o":38.6,"t":"2026-10-07T14:30:00Z","v":3033,"vw":38.596923},{"c":38.48,"h":38.58,"l":38.48,"n":87,"o":38.58,"t":"2026-10-07T14:45:00Z","v":3020,"vw":38.528133},{"c":38.6,"h":38.61,"l":38.485,"n":74,"o":38.485,"t":"2026-10-07T15:00:00Z","v":1532,"vw":38.55125},{"c":38.53,"h":38.53,"l":38.53,"n":9,"o":38.53,"t":"2026-10-07T15:15:00Z","v":796,"vw":38.53},{"c":38.59,"h":38.62,"l":38.5204,"n":80,"o":38.5204,"t":"2026-10-07T15:30:00Z","v":3887,"vw":38.579561},{"c":38.68,"h":38.68,"l":38.565,"n":92,"o":38.61,"t":"2026-10-07T15:45:00Z","v":2809,"vw":38.646842},{"c":38.665,"h":38.665,"l":38.665,"n":1,"o":38.665,"t":"2026-10-07T16:00:00Z","v":100,"vw":38.665},{"c":38.7,"h":38.73,"l":38.65,"n":36,"o":38.65,"t":"2026-10-07T16:15:00Z","v":887,"vw":38.693641},{"c":38.79,"h":38.79,"l":38.71,"n":49,"o":38.72,"t":"2026-10-07T16:30:00Z","v":1463,"vw":38.74375},{"c":38.86,"h":38.86,"l":38.8,"n":105,"o":38.8,"t":"2026-10-07T16:45:00Z","v":2814,"vw":38.833202},{"c":38.935,"h":38.95,"l":38.855,"n":97,"o":38.855,"t":"2026-10-07T17:00:00Z","v":2813,"vw":38.909651},{"c":38.92,"h":39.005,"l":38.92,"n":62,"o":38.94,"t":"2026-10-07T17:15:00Z","v":1983,"vw":38.957544},{"c":38.87,"h":38.93,"l":38.83,"n":171,"o":38.92,"t":"2026-10-07T17:30:00Z","v":5119,"vw":38.857654},{"c":38.91,"h":38.92,"l":38.9,"n":24,"o":38.9,"t":"2026-10-07T17:45:00Z","v":954,"vw":38.914286},{"c":38.835,"h":38.835,"l":38.835,"n":8,"o":38.835,"t":"2026-10-07T18:00:00Z","v":224,"vw":38.835},{"c":38.81,"h":38.84,"l":38.81,"n":28,"o":38.84,"t":"2026-10-07T18:15:00Z","v":846,"vw":38.828543},{"c":38.76,"h":38.82,"l":38.75,"n":70,"o":38.82,"t":"2026-10-07T18:30:00Z","v":2055,"vw":38.763077},{"c":38.755,"h":38.755,"l":38.74,"n":55,"o":38.755,"t":"2026-10-07T18:45:00Z","v":2092,"vw":38.746538},{"c":38.73,"h":38.75,"l":38.725,"n":90,"o":38.73,"t":"2026-10-07T19:00:00Z","v":4062,"vw":38.737297},{"c":38.8,"h":38.8,"l":38.695,"n":140,"o":38.73,"t":"2026-10-07T19:15:00Z","v":4659,"vw":38.751936},{"c":38.7,"h":38.81,"l":38.6801,"n":142,"o":38.81,"t":"2026-10-07T19:30:00Z","v":11361,"vw":38.710352},{"c":38.72,"h":38.735,"l":38.58,"n":804,"o":38.64,"t":"2026-10-07T19:45:00Z","v":22047,"vw":38.664089},{"c":38.71,"h":38.71,"l":38.71,"n":12,"o":38.71,"t":"2026-10-07T20:00:00Z","v":19447,"vw":38.71},{"c":38.71,"h":38.71,"l":38.71,"n":2,"o":38.71,"t":"2026-10-07T20:30:00Z","v":1949,"vw":38.71},{"c":38.69,"h":38.69,"l":38.69,"n":4,"o":38.69,"t":"2026-10-08T13:30:00Z","v":113,"vw":38.69},{"c":38.82,"h":38.98,"l":38.73,"n":64,"o":38.73,"t":"2026-10-08T13:45:00Z","v":3649,"vw":38.832184},{"c":38.835,"h":38.835,"l":38.835,"n":9,"o":38.835,"t":"2026-10-08T14:00:00Z","v":130,"vw":38.835},{"c":38.765,"h":38.8,"l":38.62,"n":111,"o":38.8,"t":"2026-10-08T14:15:00Z","v":5720,"vw":38.691052},{"c":38.78,"h":38.78,"l":38.77,"n":21,"o":38.77,"t":"2026-10-08T14:30:00Z","v":973,"vw":38.7775},{"c":38.675,"h":38.74,"l":38.67,"n":53,"o":38.71,"t":"2026-10-08T14:45:00Z","v":1494,"vw":38.684375},{"c":38.4461,"h":38.5,"l":38.4461,"n":23,"o":38.5,"t":"2026-10-08T15:15:00Z","v":611,"vw":38.473185},{"c":38.56,"h":38.58,"l":38.53,"n":37,"o":38.53,"t":"2026-10-08T15:30:00Z","v":1344,"vw":38.573636},{"c":38.64,"h":38.64,"l":38.6,"n":50,"o":38.6,"t":"2026-10-08T15:45:00Z","v":1820,"vw":38.607273},{"c":38.66,"h":38.705,"l":38.6,"n":57,"o":38.6,"t":"2026-10-08T16:00:00Z","v":1848,"vw":38.66636},{"c":38.82,"h":38.88,"l":38.74,"n":90,"o":38.74,"t":"2026-10-08T16:15:00Z","v":1720,"vw":38.812165},{"c":38.94,"h":38.975,"l":38.79,"n":97,"o":38.79,"t":"2026-10-08T16:45:00Z","v":4888,"vw":38.86875},{"c":39.01,"h":39.01,"l":38.94,"n":39,"o":38.99,"t":"2026-10-08T17:00:00Z","v":1602,"vw":38.984146},{"c":39.07,"h":39.2,"l":39.07,"n":94,"o":39.19,"t":"2026-10-08T17:15:00Z","v":3367,"vw":39.153452},{"c":39.11,"h":39.17,"l":39.1,"n":138,"o":39.16,"t":"2026-10-08T17:30:00Z","v":4257,"vw":39.116512},{"c":39.15,"h":39.15,"l":39.07,"n":60,"o":39.13,"t":"2026-10-08T17:45:00Z","v":1010,"vw":39.116},{"c":39.08,"h":39.16,"l":39.08,"n":72,"o":39.16,"t":"2026-10-08T18:00:00Z","v":3186,"vw":39.11992},{"c":39.02,"h":39.15,"l":39.02,"n":45,"o":39.15,"t":"2026-10-08T18:15:00Z","v":756,"vw":39.085},{"c":38.94,"h":39.05,"l":38.94,"n":71,"o":39.04,"t":"2026-10-08T18:30:00Z","v":3115,"vw":39.005075},{"c":38.98,"h":38.98,"l":38.98,"n":17,"o":38.98,"t":"2026-10-08T19:00:00Z","v":279,"vw":38.98},{"c":38.96,"h":39.01,"l":38.96,"n":81,"o":38.96,"t":"2026-10-08T19:15:00Z","v":2333,"vw":38.9825},{"c":39,"h":39,"l":38.935,"n":190,"o":38.95,"t":"2026-10-08T19:30:00Z","v":6117,"vw":38.961347},{"c":39.03,"h":39.06,"l":38.97,"n":625,"o":38.985,"t":"2026-10-08T19:45:00Z","v":19061,"vw":39.040213},{"c":39.05,"h":39.05,"l":39.05,"n":14,"o":39.05,"t":"2026-10-08T20:00:00Z","v":28605,"vw":39.05},{"c":39.05,"h":39.05,"l":39.05,"n":1,"o":39.05,"t":"2026-10-08T20:30:00Z","v":653,"vw":39.05},{"c":38.96,"h":38.97,"l":37.9292,"n":50,"o":38.93,"t":"2026-10-09T13:30:00Z","v":1944,"vw":38.588004},{"c":38.61,"h":38.83,"l":38.25,"n":64,"o":38.25,"t":"2026-10-09T13:45:00Z","v":4589,"vw":38.654093},{"c":38.59,"h":38.73,"l":38.59,"n":42,"o":38.73,"t":"2026-10-09T14:00:00Z","v":1699,"vw":38.668611},{"c":38.745,"h":38.745,"l":38.745,"n":5,"o":38.745,"t":"2026-10-09T14:15:00Z","v":166,"vw":38.745},{"c":38.4301,"h":38.61,"l":38.4301,"n":30,"o":38.57,"t":"2026-10-09T14:30:00Z","v":1967,"vw":38.461353},{"c":38.65,"h":38.65,"l":38.65,"n":8,"o":38.65,"t":"2026-10-09T14:45:00Z","v":197,"vw":38.65},{"c":38.55,"h":38.55,"l":38.55,"n":2,"o":38.55,"t":"2026-10-09T15:15:00Z","v":102,"vw":38.55},{"c":38.47,"h":38.57,"l":38.47,"n":92,"o":38.56,"t":"2026-10-09T15:30:00Z","v":2807,"vw":38.537319},{"c":38.53,"h":38.53,"l":38.43,"n":41,"o":38.43,"t":"2026-10-09T15:45:00Z","v":1509,"vw":38.488636},{"c":38.56,"h":38.56,"l":38.56,"n":19,"o":38.56,"t":"2026-10-09T16:00:00Z","v":1081,"vw":38.56},{"c":38.63,"h":38.63,"l":38.63,"n":14,"o":38.63,"t":"2026-10-09T16:30:00Z","v":338,"vw":38.63},{"c":38.6,"h":38.6,"l":38.58,"n":37,"o":38.58,"t":"2026-10-09T16:45:00Z","v":789,"vw":38.59},{"c":38.53,"h":38.57,"l":38.53,"n":54,"o":38.57,"t":"2026-10-09T17:00:00Z","v":820,"vw":38.545},{"c":38.575,"h":38.575,"l":38.55,"n":31,"o":38.55,"t":"2026-10-09T17:15:00Z","v":1031,"vw":38.565541},{"c":38.64,"h":38.64,"l":38.64,"n":9,"o":38.64,"t":"2026-10-09T17:30:00Z","v":157,"vw":38.64},{"c":38.54,"h":38.6,"l":38.54,"n":56,"o":38.6,"t":"2026-10-09T18:00:00Z","v":1332,"vw":38.57},{"c":38.54,"h":38.54,"l":38.54,"n":10,"o":38.54,"t":"2026-10-09T18:15:00Z","v":315,"vw":38.54},{"c":38.63,"h":38.64,"l":38.555,"n":55,"o":38.555,"t":"2026-10-09T18:30:00Z","v":1265,"vw":38.623047},{"c":38.66,"h":38.66,"l":38.66,"n":19,"o":38.66,"t":"2026-10-09T18:45:00Z","v":193,"vw":38.66},{"c":38.67,"h":38.67,"l":38.66,"n":15,"o":38.67,"t":"2026-10-09T19:00:00Z","v":668,"vw":38.666667},{"c":38.5253,"h":38.58,"l":38.5253,"n":21,"o":38.58,"t":"2026-10-09T19:15:00Z","v":781,"vw":38.5433},{"c":38.5,"h":38.555,"l":38.5,"n":37,"o":38.555,"t":"2026-10-09T19:30:00Z","v":1225,"vw":38.509286},{"c":38.42,"h":38.55,"l":38.42,"n":410,"o":38.45,"t":"2026-10-09T19:45:00Z","v":8828,"vw":38.492341},{"c":38.45,"h":38.45,"l":38.45,"n":14,"o":38.45,"t":"2026-10-09T20:00:00Z","v":16431,"vw":38.45},{"c":38.51,"h":39,"l":38.39,"n":164,"o":38.39,"t":"2026-10-12T13:30:00Z","v":7573,"vw":38.652624},{"c":38.57,"h":38.58,"l":38.54,"n":22,"o":38.54,"t":"2026-10-12T13:45:00Z","v":1057,"vw":38.563333},{"c":38.6,"h":38.6,"l":38.6,"n":17,"o":38.6,"t":"2026-10-12T14:00:00Z","v":823,"vw":38.6},{"c":38.725,"h":38.725,"l":38.56,"n":60,"o":38.63,"t":"2026-10-12T14:15:00Z","v":2781,"vw":38.670205},{"c":38.79,"h":38.79,"l":38.78,"n":29,"o":38.79,"t":"2026-10-12T14:45:00Z","v":1360,"vw":38.788513},{"c":38.85,"h":38.85,"l":38.8,"n":52,"o":38.8,"t":"2026-10-12T15:15:00Z","v":923,"vw":38.825},{"c":38.89,"h":38.89,"l":38.89,"n":3,"o":38.89,"t":"2026-10-12T15:30:00Z","v":103,"vw":38.89},{"c":38.94,"h":38.94,"l":38.94,"n":10,"o":38.94,"t":"2026-10-12T16:15:00Z","v":194,"vw":38.94},{"c":38.95,"h":38.95,"l":38.95,"n":3,"o":38.95,"t":"2026-10-12T16:30:00Z","v":125,"vw":38.95},{"c":38.94,"h":38.94,"l":38.94,"n":9,"o":38.94,"t":"2026-10-12T16:45:00Z","v":347,"vw":38.94},{"c":38.945,"h":38.9836,"l":38.92,"n":40,"o":38.95,"t":"2026-10-12T17:15:00Z","v":1391,"vw":38.954039},{"c":38.94,"h":38.94,"l":38.91,"n":25,"o":38.91,"t":"2026-10-12T17:45:00Z","v":501,"vw":38.925},{"c":38.89,"h":38.94,"l":38.89,"n":18,"o":38.94,"t":"2026-10-12T18:00:00Z","v":701,"vw":38.908293},{"c":38.93,"h":38.93,"l":38.895,"n":22,"o":38.895,"t":"2026-10-12T18:15:00Z","v":519,"vw":38.915},{"c":38.95,"h":38.95,"l":38.95,"n":9,"o":38.95,"t":"2026-10-12T18:30:00Z","v":330,"vw":38.95},{"c":38.94,"h":38.94,"l":38.93,"n":25,"o":38.935,"t":"2026-10-12T18:45:00Z","v":627,"vw":38.934854},{"c":38.95,"h":38.95,"l":38.95,"n":24,"o":38.95,"t":"2026-10-12T19:00:00Z","v":557,"vw":38.95},{"c":38.96,"h":38.96,"l":38.92,"n":37,"o":38.92,"t":"2026-10-12T19:15:00Z","v":883,"vw":38.937456},{"c":38.88,"h":38.89,"l":38.88,"n":47,"o":38.89,"t":"2026-10-12T19:30:00Z","v":1205,"vw":38.886452},{"c":38.805,"h":38.865,"l":38.725,"n":542,"o":38.82,"t":"2026-10-12T19:45:00Z","v":15777,"vw":38.782728},{"c":38.81,"h":38.81,"l":38.81,"n":5,"o":38.81,"t":"2026-10-12T20:00:00Z","v":16519,"vw":38.81},{"c":38.95,"h":38.95,"l":38.95,"n":3,"o":38.95,"t":"2026-10-13T11:45:00Z","v":301,"vw":38.95},{"c":39.11,"h":39.37,"l":38.97,"n":149,"o":38.97,"t":"2026-10-13T13:30:00Z","v":7519,"vw":39.165344},{"c":38.69,"h":39.08,"l":38.665,"n":116,"o":39.08,"t":"2026-10-13T13:45:00Z","v":4220,"vw":38.873946},{"c":38.515,"h":38.6,"l":38.515,"n":61,"o":38.6,"t":"2026-10-13T14:00:00Z","v":651,"vw":38.571667},{"c":38.68,"h":38.68,"l":38.62,"n":56,"o":38.62,"t":"2026-10-13T14:15:00Z","v":2659,"vw":38.650526},{"c":38.695,"h":38.695,"l":38.69,"n":16,"o":38.69,"t":"2026-10-13T14:30:00Z","v":1127,"vw":38.6945},{"c":38.685,"h":38.685,"l":38.685,"n":7,"o":38.685,"t":"2026-10-13T14:45:00Z","v":142,"vw":38.685},{"c":38.76,"h":38.77,"l":38.76,"n":22,"o":38.77,"t":"2026-10-13T15:00:00Z","v":963,"vw":38.766},{"c":38.79,"h":38.79,"l":38.7195,"n":33,"o":38.745,"t":"2026-10-13T15:15:00Z","v":1538,"vw":38.771467},{"c":38.74,"h":38.75,"l":38.74,"n":30,"o":38.75,"t":"2026-10-13T15:30:00Z","v":1070,"vw":38.748333},{"c":38.63,"h":38.66,"l":38.55,"n":113,"o":38.64,"t":"2026-10-13T15:45:00Z","v":4116,"vw":38.613714},{"c":38.53,"h":38.61,"l":38.53,"n":62,"o":38.58,"t":"2026-10-13T16:00:00Z","v":3355,"vw":38.571292},{"c":38.45,"h":38.58,"l":38.45,"n":13,"o":38.525,"t":"2026-10-13T16:15:00Z","v":516,"vw":38.537237},{"c":38.5,"h":38.56,"l":38.44,"n":74,"o":38.44,"t":"2026-10-13T16:30:00Z","v":3153,"vw":38.536643},{"c":38.48,"h":38.48,"l":38.475,"n":15,"o":38.475,"t":"2026-10-13T16:45:00Z","v":359,"vw":38.4775},{"c":38.52,"h":38.52,"l":38.52,"n":1,"o":38.52,"t":"2026-10-13T17:00:00Z","v":170,"vw":38.52},{"c":38.6,"h":38.6,"l":38.52,"n":80,"o":38.52,"t":"2026-10-13T17:15:00Z","v":2154,"vw":38.578712},{"c":38.6,"h":38.6,"l":38.6,"n":6,"o":38.6,"t":"2026-10-13T17:30:00Z","v":130,"vw":38.6},{"c":38.6,"h":38.6,"l":38.6,"n":24,"o":38.6,"t":"2026-10-13T17:45:00Z","v":933,"vw":38.6},{"c":38.72,"h":38.76,"l":38.705,"n":116,"o":38.73,"t":"2026-10-13T18:00:00Z","v":4904,"vw":38.740382},{"c":38.705,"h":38.71,"l":38.695,"n":15,"o":38.695,"t":"2026-10-13T18:15:00Z","v":390,"vw":38.703333},{"c":38.7,"h":38.7,"l":38.7,"n":9,"o":38.7,"t":"2026-10-13T18:30:00Z","v":150,"vw":38.7},{"c":38.63,"h":38.68,"l":38.63,"n":114,"o":38.67,"t":"2026-10-13T18:45:00Z","v":4035,"vw":38.639804},{"c":38.71,"h":38.71,"l":38.67,"n":101,"o":38.67,"t":"2026-10-13T19:00:00Z","v":2922,"vw":38.696},{"c":38.75,"h":38.78,"l":38.725,"n":66,"o":38.725,"t":"2026-10-13T19:15:00Z","v":2461,"vw":38.750902},{"c":38.785,"h":38.82,"l":38.76,"n":166,"o":38.76,"t":"2026-10-13T19:30:00Z","v":4126,"vw":38.785182},{"c":38.77,"h":38.88,"l":38.77,"n":612,"o":38.78,"t":"2026-10-13T19:45:00Z","v":17050,"vw":38.81389},{"c":38.8,"h":38.8,"l":38.8,"n":12,"o":38.8,"t":"2026-10-13T20:00:00Z","v":21149,"vw":38.8},{"c":38.13,"h":38.25,"l":38.05,"n":21,"o":38.25,"t":"2026-10-14T13:30:00Z","v":2360,"vw":38.17358},{"c":38.18,"h":38.315,"l":37.82,"n":109,"o":38.315,"t":"2026-10-14T13:45:00Z","v":4539,"vw":38.075603},{"c":37.95,"h":38.32,"l":37.95,"n":49,"o":38.2,"t":"2026-10-14T14:00:00Z","v":2745,"vw":38.143913},{"c":38.505,"h":38.505,"l":38.26,"n":42,"o":38.26,"t":"2026-10-14T14:15:00Z","v":1663,"vw":38.3095},{"c":38.67,"h":38.67,"l":38.535,"n":28,"o":38.535,"t":"2026-10-14T14:30:00Z","v":586,"vw":38.569},{"c":38.52,"h":38.66,"l":38.52,"n":108,"o":38.61,"t":"2026-10-14T14:45:00Z","v":5016,"vw":38.597236},{"c":38.61,"h":38.63,"l":38.58,"n":22,"o":38.58,"t":"2026-10-14T15:00:00Z","v":632,"vw":38.600628},{"c":38.62,"h":38.62,"l":38.58,"n":31,"o":38.58,"t":"2026-10-14T15:15:00Z","v":1234,"vw":38.60531},{"c":38.68,"h":38.74,"l":38.68,"n":102,"o":38.72,"t":"2026-10-14T15:30:00Z","v":3480,"vw":38.719991},{"c":38.725,"h":38.725,"l":38.695,"n":43,"o":38.695,"t":"2026-10-14T15:45:00Z","v":1177,"vw":38.712},{"c":38.6,"h":38.69,"l":38.6,"n":69,"o":38.69,"t":"2026-10-14T16:00:00Z","v":3411,"vw":38.657863},{"c":38.59,"h":38.675,"l":38.555,"n":56,"o":38.675,"t":"2026-10-14T16:15:00Z","v":2267,"vw":38.637392},{"c":38.7,"h":38.7,"l":38.61,"n":42,"o":38.61,"t":"2026-10-14T16:30:00Z","v":1230,"vw":38.659375},{"c":38.59,"h":38.59,"l":38.59,"n":3,"o":38.59,"t":"2026-10-14T16:45:00Z","v":209,"vw":38.59},{"c":38.61,"h":38.65,"l":38.61,"n":45,"o":38.65,"t":"2026-10-14T17:00:00Z","v":1450,"vw":38.644832},{"c":38.615,"h":38.615,"l":38.605,"n":6,"o":38.605,"t":"2026-10-14T17:15:00Z","v":380,"vw":38.611667},{"c":38.52,"h":38.59,"l":38.52,"n":70,"o":38.57,"t":"2026-10-14T17:30:00Z","v":1482,"vw":38.557857},{"c":38.495,"h":38.495,"l":38.49,"n":10,"o":38.49,"t":"2026-10-14T17:45:00Z","v":551,"vw":38.492},{"c":38.55,"h":38.56,"l":38.48,"n":61,"o":38.48,"t":"2026-10-14T18:00:00Z","v":2737,"vw":38.545874},{"c":38.57,"h":38.57,"l":38.57,"n":32,"o":38.57,"t":"2026-10-14T18:15:00Z","v":678,"vw":38.57},{"c":38.52,"h":38.6,"l":38.5,"n":108,"o":38.6,"t":"2026-10-14T18:30:00Z","v":4764,"vw":38.526142},{"c":38.48,"h":38.5,"l":38.48,"n":51,"o":38.485,"t":"2026-10-14T18:45:00Z","v":940,"vw":38.48875},{"c":38.48,"h":38.48,"l":38.45,"n":57,"o":38.46,"t":"2026-10-14T19:00:00Z","v":2651,"vw":38.471103},{"c":38.51,"h":38.52,"l":38.49,"n":52,"o":38.52,"t":"2026-10-14T19:15:00Z","v":2237,"vw":38.512801},{"c":38.45,"h":38.505,"l":38.4,"n":90,"o":38.505,"t":"2026-10-14T19:30:00Z","v":2874,"vw":38.476863},{"c":38.61,"h":38.61,"l":38.46,"n":764,"o":38.46,"t":"2026-10-14T19:45:00Z","v":18504,"vw":38.555969},{"c":38.63,"h":38.63,"l":38.63,"n":11,"o":38.63,"t":"2026-10-14T20:00:00Z","v":31776,"vw":38.63},{"c":38.72,"h":38.72,"l":38.72,"n":8,"o":38.72,"t":"2026-10-15T13:30:00Z","v":2492,"vw":38.72},{"c":38.96,"h":38.96,"l":38.54,"n":91,"o":38.63,"t":"2026-10-15T13:45:00Z","v":4952,"vw":38.784111},{"c":39.08,"h":39.09,"l":38.84,"n":81,"o":38.84,"t":"2026-10-15T14:00:00Z","v":3396,"vw":39.030181},{"c":39.24,"h":39.295,"l":39.08,"n":110,"o":39.08,"t":"2026-10-15T14:15:00Z","v":4020,"vw":39.225761},{"c":39.33,"h":39.33,"l":39.33,"n":39,"o":39.33,"t":"2026-10-15T14:30:00Z","v":743,"vw":39.33},{"c":39.19,"h":39.3,"l":39.19,"n":29,"o":39.3,"t":"2026-10-15T14:45:00Z","v":952,"vw":39.217857},{"c":39.12,"h":39.31,"l":38.9201,"n":56,"o":39.31,"t":"2026-10-15T15:00:00Z","v":1499,"vw":39.132365},{"c":38.92,"h":38.97,"l":38.92,"n":11,"o":38.97,"t":"2026-10-15T15:15:00Z","v":466,"vw":38.945},{"c":38.96,"h":39.01,"l":38.96,"n":28,"o":38.99,"t":"2026-10-15T15:30:00Z","v":774,"vw":38.986},{"c":38.96,"h":39.14,"l":38.96,"n":40,"o":39.1,"t":"2026-10-15T15:45:00Z","v":1008,"vw":39.064706},{"c":39.095,"h":39.095,"l":39.06,"n":47,"o":39.06,"t":"2026-10-15T16:00:00Z","v":1382,"vw":39.081519},{"c":39.075,"h":39.075,"l":39.075,"n":2,"o":39.075,"t":"2026-10-15T16:15:00Z","v":102,"vw":39.075},{"c":39.15,"h":39.15,"l":39.15,"n":23,"o":39.15,"t":"2026-10-15T16:30:00Z","v":957,"vw":39.15},{"c":39.125,"h":39.125,"l":39.125,"n":6,"o":39.125,"t":"2026-10-15T16:45:00Z","v":160,"vw":39.125},{"c":39.13,"h":39.15,"l":39.125,"n":26,"o":39.15,"t":"2026-10-15T17:00:00Z","v":977,"vw":39.1375},{"c":39.13,"h":39.13,"l":39.075,"n":38,"o":39.075,"t":"2026-10-15T17:15:00Z","v":966,"vw":39.11125},{"c":39.05,"h":39.05,"l":39.05,"n":8,"o":39.05,"t":"2026-10-15T17:45:00Z","v":379,"vw":39.05},{"c":39.03,"h":39.03,"l":39.01,"n":41,"o":39.01,"t":"2026-10-15T18:00:00Z","v":941,"vw":39.023333},{"c":39.14,"h":39.1675,"l":39.1,"n":86,"o":39.1,"t":"2026-10-15T18:15:00Z","v":3402,"vw":39.13525},{"c":39.145,"h":39.16,"l":39.12,"n":53,"o":39.13,"t":"2026-10-15T18:30:00Z","v":1183,"vw":39.139864},{"c":39.12,"h":39.2199,"l":39.11,"n":102,"o":39.2199,"t":"2026-10-15T18:45:00Z","v":3473,"vw":39.126825},{"c":39.11,"h":39.16,"l":39.08,"n":129,"o":39.08,"t":"2026-10-15T19:00:00Z","v":4529,"vw":39.117429},{"c":39.15,"h":39.21,"l":39.15,"n":58,"o":39.15,"t":"2026-10-15T19:15:00Z","v":1311,"vw":39.1725},{"c":39.17,"h":39.225,"l":39.17,"n":95,"o":39.18,"t":"2026-10-15T19:30:00Z","v":1964,"vw":39.191441},{"c":39.27,"h":39.345,"l":39.14,"n":811,"o":39.18,"t":"2026-10-15T19:45:00Z","v":16168,"vw":39.256434},{"c":39.27,"h":39.27,"l":39.27,"n":13,"o":39.27,"t":"2026-10-15T20:00:00Z","v":18691,"vw":39.27},{"c":39.56,"h":39.795,"l":39.07,"n":77,"o":39.33,"t":"2026-10-16T13:30:00Z","v":4967,"vw":39.469313},{"c":39.58,"h":39.85,"l":39.53,"n":23,"o":39.555,"t":"2026-10-16T13:45:00Z","v":1529,"vw":39.71428},{"c":39.5,"h":39.61,"l":39.47,"n":26,"o":39.57,"t":"2026-10-16T14:00:00Z","v":1205,"vw":39.540975},{"c":39.935,"h":39.935,"l":39.5,"n":46,"o":39.5,"t":"2026-10-16T14:15:00Z","v":2979,"vw":39.792957},{"c":39.72,"h":39.76,"l":39.71,"n":55,"o":39.76,"t":"2026-10-16T14:30:00Z","v":1797,"vw":39.717862},{"c":39.72,"h":39.855,"l":39.71,"n":22,"o":39.72,"t":"2026-10-16T14:45:00Z","v":920,"vw":39.747222},{"c":39.78,"h":39.78,"l":39.74,"n":23,"o":39.74,"t":"2026-10-16T15:00:00Z","v":1012,"vw":39.764444},{"c":39.73,"h":39.93,"l":39.69,"n":137,"o":39.83,"t":"2026-10-16T15:15:00Z","v":4605,"vw":39.792423},{"c":39.795,"h":39.795,"l":39.795,"n":4,"o":39.795,"t":"2026-10-16T15:30:00Z","v":212,"vw":39.795},{"c":39.59,"h":39.64,"l":39.59,"n":13,"o":39.64,"t":"2026-10-16T15:45:00Z","v":531,"vw":39.615},{"c":39.5,"h":39.53,"l":39.5,"n":11,"o":39.53,"t":"2026-10-16T16:00:00Z","v":597,"vw":39.51},{"c":39.355,"h":39.46,"l":39.355,"n":21,"o":39.41,"t":"2026-10-16T16:15:00Z","v":734,"vw":39.405065},{"c":39.38,"h":39.39,"l":39.28,"n":122,"o":39.285,"t":"2026-10-16T16:45:00Z","v":6115,"vw":39.336371},{"c":39.2975,"h":39.2975,"l":39.2975,"n":7,"o":39.2975,"t":"2026-10-16T17:00:00Z","v":180,"vw":39.2975},{"c":39.42,"h":39.42,"l":39.31,"n":51,"o":39.31,"t":"2026-10-16T17:15:00Z","v":1666,"vw":39.3675},{"c":39.43,"h":39.46,"l":39.355,"n":56,"o":39.37,"t":"2026-10-16T17:30:00Z","v":1982,"vw":39.408451},{"c":39.25,"h":39.4,"l":39.25,"n":8,"o":39.4,"t":"2026-10-16T17:45:00Z","v":260,"vw":39.331707},{"c":39.38,"h":39.4,"l":39.315,"n":43,"o":39.315,"t":"2026-10-16T18:00:00Z","v":1535,"vw":39.374946},{"c":39.4946,"h":39.4946,"l":39.42,"n":35,"o":39.42,"t":"2026-10-16T18:15:00Z","v":1468,"vw":39.442626},{"c":39.39,"h":39.39,"l":39.35,"n":58,"o":39.35,"t":"2026-10-16T18:45:00Z","v":1507,"vw":39.376},{"c":39.26,"h":39.38,"l":39.26,"n":60,"o":39.35,"t":"2026-10-16T19:00:00Z","v":6656,"vw":39.355422},{"c":39.32,"h":39.34,"l":39.27,"n":157,"o":39.27,"t":"2026-10-16T19:15:00Z","v":5115,"vw":39.314243},{"c":39.27,"h":39.33,"l":39.21,"n":167,"o":39.33,"t":"2026-10-16T19:30:00Z","v":4957,"vw":39.271342},{"c":39.28,"h":39.4,"l":39.24,"n":420,"o":39.24,"t":"2026-10-16T19:45:00Z","v":9173,"vw":39.333459},{"c":39.31,"h":39.31,"l":39.31,"n":12,"o":39.31,"t":"2026-10-16T20:00:00Z","v":25550,"vw":39.31},{"c":39.35,"h":39.52,"l":39.1,"n":32,"o":39.11,"t":"2026-10-19T13:30:00Z","v":1431,"vw":39.292924},{"c":39.115,"h":39.185,"l":39.115,"n":16,"o":39.185,"t":"2026-10-19T13:45:00Z","v":619,"vw":39.14},{"c":39.205,"h":39.27,"l":39.12,"n":53,"o":39.12,"t":"2026-10-19T14:00:00Z","v":2350,"vw":39.208214},{"c":39.22,"h":39.22,"l":39.22,"n":2,"o":39.22,"t":"2026-10-19T14:15:00Z","v":595,"vw":39.22},{"c":39.29,"h":39.41,"l":39.29,"n":84,"o":39.4,"t":"2026-10-19T14:30:00Z","v":2046,"vw":39.392},{"c":39.27,"h":39.28,"l":39.27,"n":4,"o":39.28,"t":"2026-10-19T14:45:00Z","v":202,"vw":39.275},{"c":39.34,"h":39.35,"l":39.34,"n":10,"o":39.34,"t":"2026-10-19T15:00:00Z","v":708,"vw":39.344505},{"c":39.34,"h":39.34,"l":39.34,"n":20,"o":39.34,"t":"2026-10-19T15:15:00Z","v":422,"vw":39.34},{"c":39.39,"h":39.41,"l":39.39,"n":21,"o":39.41,"t":"2026-10-19T15:30:00Z","v":505,"vw":39.403333},{"c":39.325,"h":39.37,"l":39.325,"n":9,"o":39.37,"t":"2026-10-19T15:45:00Z","v":270,"vw":39.3475},{"c":39.26,"h":39.32,"l":39.26,"n":20,"o":39.32,"t":"2026-10-19T16:00:00Z","v":428,"vw":39.29},{"c":39.32,"h":39.35,"l":39.32,"n":55,"o":39.35,"t":"2026-10-19T16:15:00Z","v":1771,"vw":39.34},{"c":39.295,"h":39.34,"l":39.295,"n":10,"o":39.34,"t":"2026-10-19T16:45:00Z","v":549,"vw":39.318},{"c":39.23,"h":39.26,"l":39.23,"n":21,"o":39.26,"t":"2026-10-19T17:00:00Z","v":725,"vw":39.2375},{"c":39.305,"h":39.32,"l":39.24,"n":29,"o":39.28,"t":"2026-10-19T17:15:00Z","v":1836,"vw":39.297342},{"c":39.28,"h":39.3,"l":39.28,"n":38,"o":39.3,"t":"2026-10-19T17:45:00Z","v":946,"vw":39.283333},{"c":39.23,"h":39.23,"l":39.23,"n":9,"o":39.23,"t":"2026-10-19T18:00:00Z","v":231,"vw":39.23},{"c":39.26,"h":39.31,"l":39.26,"n":39,"o":39.31,"t":"2026-10-19T18:15:00Z","v":642,"vw":39.276667},{"c":39.215,"h":39.235,"l":39.21,"n":47,"o":39.235,"t":"2026-10-19T18:45:00Z","v":1951,"vw":39.218702},{"c":39.34,"h":39.34,"l":39.215,"n":64,"o":39.215,"t":"2026-10-19T19:00:00Z","v":3552,"vw":39.28891},{"c":39.27,"h":39.36,"l":39.27,"n":63,"o":39.33,"t":"2026-10-19T19:15:00Z","v":2322,"vw":39.318706},{"c":39.19,"h":39.27,"l":39.19,"n":53,"o":39.27,"t":"2026-10-19T19:30:00Z","v":1365,"vw":39.24},{"c":39.22,"h":39.26,"l":39.13,"n":388,"o":39.18,"t":"2026-10-19T19:45:00Z","v":11852,"vw":39.193366},{"c":39.19,"h":39.19,"l":39.19,"n":11,"o":39.19,"t":"2026-10-19T20:00:00Z","v":22706,"vw":39.19},{"c":40.2,"h":40.2,"l":39.35,"n":32,"o":39.35,"t":"2026-10-20T13:30:00Z","v":1350,"vw":39.491946},{"c":39.83,"h":39.83,"l":39.83,"n":1,"o":39.83,"t":"2026-10-20T13:45:00Z","v":100,"vw":39.83},{"c":40.11,"h":40.12,"l":39.97,"n":70,"o":39.98,"t":"2026-10-20T14:00:00Z","v":2454,"vw":40.035012},{"c":40.2825,"h":40.2825,"l":40.01,"n":63,"o":40.04,"t":"2026-10-20T14:15:00Z","v":2647,"vw":40.104912},{"c":40.15,"h":40.23,"l":40.12,"n":36,"o":40.23,"t":"2026-10-20T14:30:00Z","v":2017,"vw":40.144615},{"c":40.09,"h":40.25,"l":40.07,"n":136,"o":40.21,"t":"2026-10-20T14:45:00Z","v":5156,"vw":40.12473},{"c":39.99,"h":40.095,"l":39.99,"n":17,"o":40.035,"t":"2026-10-20T15:00:00Z","v":512,"vw":40.0525},{"c":39.93,"h":39.98,"l":39.92,"n":39,"o":39.92,"t":"2026-10-20T15:15:00Z","v":1907,"vw":39.929231},{"c":39.92,"h":39.92,"l":39.92,"n":19,"o":39.92,"t":"2026-10-20T15:30:00Z","v":219,"vw":39.92},{"c":39.95,"h":39.95,"l":39.95,"n":9,"o":39.95,"t":"2026-10-20T15:45:00Z","v":414,"vw":39.95},{"c":39.87,"h":39.96,"l":39.87,"n":33,"o":39.88,"t":"2026-10-20T16:00:00Z","v":772,"vw":39.903333},{"c":39.92,"h":39.9299,"l":39.92,"n":37,"o":39.9299,"t":"2026-10-20T16:45:00Z","v":1606,"vw":39.927485},{"c":39.83,"h":39.84,"l":39.83,"n":15,"o":39.84,"t":"2026-10-20T17:00:00Z","v":413,"vw":39.83365},{"c":39.91,"h":39.91,"l":39.875,"n":16,"o":39.875,"t":"2026-10-20T17:15:00Z","v":446,"vw":39.8925},{"c":39.905,"h":39.92,"l":39.85,"n":10,"o":39.92,"t":"2026-10-20T17:30:00Z","v":422,"vw":39.895074},{"c":39.86,"h":39.86,"l":39.86,"n":33,"o":39.86,"t":"2026-10-20T17:45:00Z","v":780,"vw":39.86},{"c":39.75,"h":39.81,"l":39.75,"n":147,"o":39.8,"t":"2026-10-20T18:00:00Z","v":4733,"vw":39.78},{"c":39.665,"h":39.745,"l":39.665,"n":36,"o":39.745,"t":"2026-10-20T18:15:00Z","v":1520,"vw":39.690556},{"c":39.7,"h":39.7,"l":39.69,"n":22,"o":39.69,"t":"2026-10-20T18:30:00Z","v":389,"vw":39.696667},{"c":39.74,"h":39.785,"l":39.73,"n":81,"o":39.75,"t":"2026-10-20T19:00:00Z","v":3113,"vw":39.753},{"c":39.94,"h":39.94,"l":39.8,"n":229,"o":39.82,"t":"2026-10-20T19:15:00Z","v":15357,"vw":39.849179},{"c":39.91,"h":39.92,"l":39.84,"n":78,"o":39.88,"t":"2026-10-20T19:30:00Z","v":1507,"vw":39.889},{"c":39.94,"h":40.04,"l":39.88,"n":442,"o":39.97,"t":"2026-10-20T19:45:00Z","v":9700,"vw":39.985402},{"c":39.95,"h":39.95,"l":39.95,"n":14,"o":39.95,"t":"2026-10-20T20:00:00Z","v":19895,"vw":39.95},{"c":39.88,"h":40.22,"l":39.83,"n":45,"o":39.9,"t":"2026-10-21T13:30:00Z","v":1779,"vw":39.947664},{"c":40.02,"h":40.05,"l":39.875,"n":15,"o":40.05,"t":"2026-10-21T13:45:00Z","v":487,"vw":39.964385},{"c":39.7,"h":39.79,"l":39.68,"n":75,"o":39.79,"t":"2026-10-21T14:00:00Z","v":3149,"vw":39.708854},{"c":39.72,"h":39.9399,"l":39.72,"n":18,"o":39.9399,"t":"2026-10-21T14:15:00Z","v":527,"vw":39.775925},{"c":39.765,"h":39.765,"l":39.765,"n":2,"o":39.765,"t":"2026-10-21T14:30:00Z","v":103,"vw":39.765},{"c":39.8,"h":39.86,"l":39.8,"n":36,"o":39.85,"t":"2026-10-21T14:45:00Z","v":1337,"vw":39.841111},{"c":39.78,"h":39.78,"l":39.78,"n":17,"o":39.78,"t":"2026-10-21T15:00:00Z","v":730,"vw":39.78},{"c":39.785,"h":39.785,"l":39.695,"n":58,"o":39.695,"t":"2026-10-21T15:15:00Z","v":2158,"vw":39.747156},{"c":39.72,"h":39.72,"l":39.72,"n":11,"o":39.72,"t":"2026-10-21T15:30:00Z","v":307,"vw":39.72},{"c":39.75,"h":39.75,"l":39.75,"n":13,"o":39.75,"t":"2026-10-21T15:45:00Z","v":322,"vw":39.75},{"c":39.62,"h":39.65,"l":39.62,"n":20,"o":39.65,"t":"2026-10-21T16:00:00Z","v":676,"vw":39.6375},{"c":39.8125,"h":39.85,"l":39.715,"n":103,"o":39.77,"t":"2026-10-21T16:30:00Z","v":4181,"vw":39.77906},{"c":39.82,"h":39.82,"l":39.81,"n":25,"o":39.82,"t":"2026-10-21T17:00:00Z","v":815,"vw":39.818},{"c":39.82,"h":39.82,"l":39.795,"n":63,"o":39.795,"t":"2026-10-21T17:15:00Z","v":2882,"vw":39.8035},{"c":39.75,"h":39.805,"l":39.75,"n":78,"o":39.805,"t":"2026-10-21T17:30:00Z","v":3454,"vw":39.767525},{"c":39.71,"h":39.71,"l":39.71,"n":19,"o":39.71,"t":"2026-10-21T17:45:00Z","v":419,"vw":39.71},{"c":39.67,"h":39.71,"l":39.67,"n":55,"o":39.7,"t":"2026-10-21T18:00:00Z","v":1294,"vw":39.698764},{"c":39.7,"h":39.7,"l":39.64,"n":51,"o":39.64,"t":"2026-10-21T18:15:00Z","v":1542,"vw":39.691162},{"c":39.765,"h":39.765,"l":39.72,"n":22,"o":39.72,"t":"2026-10-21T18:30:00Z","v":944,"vw":39.733125},{"c":39.63,"h":39.75,"l":39.615,"n":114,"o":39.75,"t":"2026-10-21T18:45:00Z","v":3270,"vw":39.672567},{"c":39.63,"h":39.63,"l":39.52,"n":49,"o":39.56,"t":"2026-10-21T19:00:00Z","v":1832,"vw":39.578182},{"c":39.77,"h":39.77,"l":39.66,"n":101,"o":39.66,"t":"2026-10-21T19:15:00Z","v":2273,"vw":39.725},{"c":39.77,"h":39.82,"l":39.77,"n":49,"o":39.82,"t":"2026-10-21T19:30:00Z","v":2337,"vw":39.799334},{"c":39.84,"h":39.94,"l":39.77,"n":486,"o":39.77,"t":"2026-10-21T19:45:00Z","v":11552,"vw":39.842452},{"c":39.85,"h":39.85,"l":39.85,"n":14,"o":39.85,"t":"2026-10-21T20:00:00Z","v":20063,"vw":39.85},{"c":40.185,"h":40.185,"l":39.65,"n":26,"o":39.65,"t":"2026-10-22T13:30:00Z","v":960,"vw":39.899335},{"c":40.81,"h":40.81,"l":39.95,"n":63,"o":40.08,"t":"2026-10-22T13:45:00Z","v":2294,"vw":40.35299},{"c":40.68,"h":40.805,"l":40.36,"n":15,"o":40.5,"t":"2026-10-22T14:00:00Z","v":520,"vw":40.58625},{"c":40.48,"h":40.56,"l":40.48,"n":88,"o":40.54,"t":"2026-10-22T14:15:00Z","v":6557,"vw":40.5304},{"c":40.44,"h":40.525,"l":40.27,"n":67,"o":40.525,"t":"2026-10-22T14:30:00Z","v":4390,"vw":40.372614},{"c":40.45,"h":40.535,"l":40.41,"n":121,"o":40.5,"t":"2026-10-22T14:45:00Z","v":6862,"vw":40.476089},{"c":40.47,"h":40.5,"l":40.36,"n":68,"o":40.5,"t":"2026-10-22T15:00:00Z","v":2066,"vw":40.46},{"c":40.555,"h":40.63,"l":40.52,"n":94,"o":40.52,"t":"2026-10-22T15:15:00Z","v":3144,"vw":40.54946},{"c":40.51,"h":40.54,"l":40.4553,"n":46,"o":40.54,"t":"2026-10-22T15:30:00Z","v":1661,"vw":40.504882},{"c":40.51,"h":40.51,"l":40.51,"n":21,"o":40.51,"t":"2026-10-22T15:45:00Z","v":632,"vw":40.51},{"c":40.52,"h":40.52,"l":40.475,"n":14,"o":40.475,"t":"2026-10-22T16:00:00Z","v":445,"vw":40.490306},{"c":40.615,"h":40.63,"l":40.59,"n":126,"o":40.59,"t":"2026-10-22T16:15:00Z","v":4535,"vw":40.605018},{"c":40.675,"h":40.72,"l":40.59,"n":200,"o":40.63,"t":"2026-10-22T16:30:00Z","v":6606,"vw":40.647465},{"c":40.74,"h":40.77,"l":40.64,"n":102,"o":40.64,"t":"2026-10-22T16:45:00Z","v":2997,"vw":40.741366},{"c":40.76,"h":40.76,"l":40.76,"n":16,"o":40.76,"t":"2026-10-22T17:00:00Z","v":462,"vw":40.76},{"c":40.775,"h":40.814,"l":40.71,"n":26,"o":40.71,"t":"2026-10-22T17:15:00Z","v":877,"vw":40.754171},{"c":40.66,"h":40.785,"l":40.66,"n":53,"o":40.785,"t":"2026-10-22T17:30:00Z","v":1744,"vw":40.731639},{"c":40.665,"h":40.665,"l":40.665,"n":4,"o":40.665,"t":"2026-10-22T17:45:00Z","v":103,"vw":40.665},{"c":40.62,"h":40.7,"l":40.59,"n":74,"o":40.66,"t":"2026-10-22T18:15:00Z","v":2985,"vw":40.625},{"c":40.47,"h":40.47,"l":40.47,"n":6,"o":40.47,"t":"2026-10-22T18:30:00Z","v":143,"vw":40.47},{"c":40.515,"h":40.55,"l":40.5,"n":111,"o":40.54,"t":"2026-10-22T18:45:00Z","v":3265,"vw":40.530367},{"c":40.6,"h":40.605,"l":40.54,"n":207,"o":40.54,"t":"2026-10-22T19:00:00Z","v":7497,"vw":40.563969},{"c":40.49,"h":40.59,"l":40.49,"n":41,"o":40.59,"t":"2026-10-22T19:15:00Z","v":2913,"vw":40.543224},{"c":40.56,"h":40.565,"l":40.5,"n":110,"o":40.565,"t":"2026-10-22T19:30:00Z","v":4915,"vw":40.547994},{"c":40.66,"h":40.71,"l":40.56,"n":542,"o":40.56,"t":"2026-10-22T19:45:00Z","v":17157,"vw":40.635097},{"c":40.69,"h":40.69,"l":40.69,"n":8,"o":40.69,"t":"2026-10-22T20:00:00Z","v":21957,"vw":40.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.45,"strike":53.85562623787541,"iv":1.3595536409290365,"gamma":0.02246519242175145,"theta":-0.09450126473397787,"vega":0.0398154429739842,"rho":0.007657439717808337,"breakevenPct":38.37706128747952},{"delta":0.35,"premium":2.45,"strike":48.32143116431689,"iv":1.075433294848356,"gamma":0.03065004764023285,"theta":-0.07968740535720491,"vega":0.04230624545656954,"rho":0.009238565723528373,"breakevenPct":24.776188656468157},{"delta":0.4,"premium":2.45,"strike":44.84339383872176,"iv":0.863861423827592,"gamma":0.039450175249370126,"theta":-0.06748033616002273,"vega":0.04411323960959278,"rho":0.010816771607142188,"breakevenPct":16.22854224311076},{"delta":0.45,"premium":2.45,"strike":43.569809331717124,"iv":0.7533492427779261,"gamma":0.04917968863169795,"theta":-0.05940691428039162,"vega":0.04422935866492526,"rho":0.012390302473641961,"breakevenPct":13.098572945974757},{"delta":0.5,"premium":2.45,"strike":42.29622482471248,"iv":0.6428370617282603,"gamma":0.058909202014025774,"theta":-0.0513334924007605,"vega":0.04434547772025774,"rho":0.013963833340141734,"breakevenPct":9.968603648838755},{"delta":0.55,"premium":2.45,"strike":41.02264031770785,"iv":0.5323248806785943,"gamma":0.0686387153963536,"theta":-0.04326007052112938,"vega":0.044461596775590216,"rho":0.015537364206641511,"breakevenPct":6.8386343517027495},{"delta":0.6,"premium":2.5461086545378406,"strike":39.860712094872696,"iv":0.44111156977372007,"gamma":0.07509584434417566,"theta":-0.03607046383427903,"vega":0.043675794596319185,"rho":0.017050006344214035,"breakevenPct":4.219269475081201},{"delta":0.65,"premium":3.033876447653338,"strike":39.15380224977777,"iv":0.428544442116111,"gamma":0.06821744929702968,"theta":-0.03248255460881669,"vega":0.03921450975101389,"rho":0.01831451653950301,"breakevenPct":3.680704589410453},{"delta":0.7,"premium":3.5216442407688353,"strike":38.44689240468285,"iv":0.4159773144585019,"gamma":0.06133905424988373,"theta":-0.02889464538335436,"vega":0.034753224905708605,"rho":0.019579026734791987,"breakevenPct":3.1421397037397067},{"delta":0.75,"premium":4.009412033884333,"strike":37.73998255958792,"iv":0.4034101868008928,"gamma":0.05446065920273775,"theta":-0.025306736157892015,"vega":0.030291940060403307,"rho":0.02084353693008096,"breakevenPct":2.6035748180689593},{"delta":0.8,"premium":4.497179826999831,"strike":37.033072714493,"iv":0.3908430591432837,"gamma":0.04758226415559179,"theta":-0.02171882693242968,"vega":0.02583065521509801,"rho":0.02210804712536994,"breakevenPct":2.065009932398212},{"delta":0.85,"premium":4.984947620115327,"strike":36.326162869398075,"iv":0.3782759314856746,"gamma":0.04070386910844583,"theta":-0.018130917706967346,"vega":0.021369370369792726,"rho":0.02337255732065891,"breakevenPct":1.5264450467274657},{"delta":0.9,"premium":5.472715413230825,"strike":35.61925302430315,"iv":0.3657088038280656,"gamma":0.033825474061299855,"theta":-0.014543008481505006,"vega":0.01690808552448743,"rho":0.024637067515947887,"breakevenPct":0.9878801610567183}],"put":[{"delta":0.1,"premium":1.2279013709833877,"strike":26.057746358010927,"iv":1.3908566911646558,"gamma":0.008824853120295725,"theta":-0.04741411973287268,"vega":0.017789036822486552,"rho":-0.0042551122616359075,"breakevenPct":38.97801674360397},{"delta":0.15,"premium":1.9408369768726828,"strike":28.35753863507317,"iv":1.546530705297565,"gamma":0.01189151247353382,"theta":-0.07023412817777833,"vega":0.025302564441801997,"rho":-0.006455520600222147,"breakevenPct":35.078147804864855},{"delta":0.2,"premium":2.45,"strike":30.95157270731507,"iv":1.5591009970752958,"gamma":0.01613524872957202,"theta":-0.08369892183684641,"vega":0.031918846616063215,"rho":-0.008499521207682992,"breakevenPct":29.954355597652807},{"delta":0.25,"premium":2.45,"strike":34.280823656790545,"iv":1.214100496416027,"gamma":0.02332012665520907,"theta":-0.07378800234648465,"vega":0.036293197137405975,"rho":-0.01015270852642327,"breakevenPct":21.772367518332402},{"delta":0.3,"premium":2.4125916780229786,"strike":36.24694406590072,"iv":1.004104139360295,"gamma":0.032915540024335464,"theta":-0.06467694204288117,"vega":0.03911337872405024,"rho":-0.011787564373425242,"breakevenPct":16.848482703667386},{"delta":0.35,"premium":2.36487591880242,"strike":37.83746937325267,"iv":0.8313066371119417,"gamma":0.04317514899203348,"theta":-0.05578627383214519,"vega":0.041505326754265555,"rho":-0.013417369192085438,"breakevenPct":12.822331151510816},{"delta":0.4,"premium":2.3171601595818614,"strike":39.42799468060461,"iv":0.6585091348635883,"gamma":0.05343475795973151,"theta":-0.046895605621409195,"vega":0.043897274784480876,"rho":-0.015047174010745635,"breakevenPct":8.796179599354243},{"delta":0.45,"premium":2.517770589155912,"strike":40.444429773787576,"iv":0.580635714466474,"gamma":0.05754004206509589,"theta":-0.041662897436685345,"vega":0.04381019623108419,"rho":-0.016841399459577702,"breakevenPct":6.791203773330871},{"delta":0.5,"premium":2.8578421020815803,"strike":41.13845326955425,"iv":0.5560720772838912,"gamma":0.058189030172180606,"theta":-0.038484515743101355,"vega":0.042330885409773374,"rho":-0.018727964259810565,"breakevenPct":5.9213291534218},{"delta":0.55,"premium":3.1979136150072494,"strike":41.83247676532092,"iv":0.5315084401013083,"gamma":0.05883801827926533,"theta":-0.03530613404951735,"vega":0.04085157458846256,"rho":-0.020614529060043428,"breakevenPct":5.051454533512726},{"delta":0.6,"premium":3.5379851279329175,"strike":42.526500261087584,"iv":0.5069448029187253,"gamma":0.05948700638635005,"theta":-0.03212775235593336,"vega":0.03937226376715174,"rho":-0.022501093860276284,"breakevenPct":4.181579913603655},{"delta":0.65,"premium":3.8780566408585857,"strike":43.220523756854256,"iv":0.48238116573614254,"gamma":0.06013599449343478,"theta":-0.028949370662349365,"vega":0.03789295294584093,"rho":-0.024387658660509147,"breakevenPct":3.3117052936945823},{"delta":0.7,"premium":4.218128153784254,"strike":43.91454725262093,"iv":0.4578175285535596,"gamma":0.0607849826005195,"theta":-0.02577098896876537,"vega":0.03641364212453012,"rho":-0.026274223460742006,"breakevenPct":2.4418306737855113},{"delta":0.75,"premium":4.558199666709923,"strike":44.6085707483876,"iv":0.43325389137097675,"gamma":0.061433970707604216,"theta":-0.022592607275181375,"vega":0.034934331303219296,"rho":-0.02816078826097487,"breakevenPct":1.5719560538764386},{"delta":0.8,"premium":6.135473411154349,"strike":46.413748378728926,"iv":0.47818365758754877,"gamma":0.05326095979247728,"theta":-0.02156342412451362,"vega":0.031838002594033715,"rho":-0.030997404492597653,"breakevenPct":1.0118580300452662},{"delta":0.85,"premium":9.313164721141376,"strike":49.65629053177692,"iv":0.613008560311284,"gamma":0.03367600518806744,"theta":-0.023314396887159534,"vega":0.026649935149156936,"rho":-0.0350629863373028,"breakevenPct":0.8524801901313791},{"delta":0.9,"premium":18.344106090373288,"strike":58.7819253438114,"iv":0.903842829076621,"gamma":0.017461100196463644,"theta":-0.024905108055009825,"vega":0.020040471512770133,"rho":-0.04380005622215709,"breakevenPct":0.6197609893386117}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":53.85562623787541,"iv":1.3595536409290365,"gamma":0.02246519242175145,"theta":-0.09450126473397787,"vega":0.0398154429739842,"rho":0.007657439717808337,"breakevenPct":38.37706128747952},{"delta":0.35,"premium":2.45,"strike":48.32143116431689,"iv":1.075433294848356,"gamma":0.03065004764023285,"theta":-0.07968740535720491,"vega":0.04230624545656954,"rho":0.009238565723528373,"breakevenPct":24.776188656468157},{"delta":0.4,"premium":2.45,"strike":44.84339383872176,"iv":0.863861423827592,"gamma":0.039450175249370126,"theta":-0.06748033616002273,"vega":0.04411323960959278,"rho":0.010816771607142188,"breakevenPct":16.22854224311076},{"delta":0.45,"premium":2.45,"strike":43.569809331717124,"iv":0.7533492427779261,"gamma":0.04917968863169795,"theta":-0.05940691428039162,"vega":0.04422935866492526,"rho":0.012390302473641961,"breakevenPct":13.098572945974757},{"delta":0.5,"premium":2.45,"strike":42.29622482471248,"iv":0.6428370617282603,"gamma":0.058909202014025774,"theta":-0.0513334924007605,"vega":0.04434547772025774,"rho":0.013963833340141734,"breakevenPct":9.968603648838755},{"delta":0.55,"premium":2.45,"strike":41.02264031770785,"iv":0.5323248806785943,"gamma":0.0686387153963536,"theta":-0.04326007052112938,"vega":0.044461596775590216,"rho":0.015537364206641511,"breakevenPct":6.8386343517027495},{"delta":0.6,"premium":2.5461086545378406,"strike":39.860712094872696,"iv":0.44111156977372007,"gamma":0.07509584434417566,"theta":-0.03607046383427903,"vega":0.043675794596319185,"rho":0.017050006344214035,"breakevenPct":4.219269475081201},{"delta":0.65,"premium":3.033876447653338,"strike":39.15380224977777,"iv":0.428544442116111,"gamma":0.06821744929702968,"theta":-0.03248255460881669,"vega":0.03921450975101389,"rho":0.01831451653950301,"breakevenPct":3.680704589410453},{"delta":0.7,"premium":3.5216442407688353,"strike":38.44689240468285,"iv":0.4159773144585019,"gamma":0.06133905424988373,"theta":-0.02889464538335436,"vega":0.034753224905708605,"rho":0.019579026734791987,"breakevenPct":3.1421397037397067},{"delta":0.75,"premium":4.009412033884333,"strike":37.73998255958792,"iv":0.4034101868008928,"gamma":0.05446065920273775,"theta":-0.025306736157892015,"vega":0.030291940060403307,"rho":0.02084353693008096,"breakevenPct":2.6035748180689593},{"delta":0.8,"premium":4.497179826999831,"strike":37.033072714493,"iv":0.3908430591432837,"gamma":0.04758226415559179,"theta":-0.02171882693242968,"vega":0.02583065521509801,"rho":0.02210804712536994,"breakevenPct":2.065009932398212},{"delta":0.85,"premium":4.984947620115327,"strike":36.326162869398075,"iv":0.3782759314856746,"gamma":0.04070386910844583,"theta":-0.018130917706967346,"vega":0.021369370369792726,"rho":0.02337255732065891,"breakevenPct":1.5264450467274657},{"delta":0.9,"premium":5.472715413230825,"strike":35.61925302430315,"iv":0.3657088038280656,"gamma":0.033825474061299855,"theta":-0.014543008481505006,"vega":0.01690808552448743,"rho":0.024637067515947887,"breakevenPct":0.9878801610567183}],"put":[{"delta":0.1,"premium":1.2279013709833877,"strike":26.057746358010927,"iv":1.3908566911646558,"gamma":0.008824853120295725,"theta":-0.04741411973287268,"vega":0.017789036822486552,"rho":-0.0042551122616359075,"breakevenPct":38.97801674360397},{"delta":0.15,"premium":1.9408369768726828,"strike":28.35753863507317,"iv":1.546530705297565,"gamma":0.01189151247353382,"theta":-0.07023412817777833,"vega":0.025302564441801997,"rho":-0.006455520600222147,"breakevenPct":35.078147804864855},{"delta":0.2,"premium":2.45,"strike":30.95157270731507,"iv":1.5591009970752958,"gamma":0.01613524872957202,"theta":-0.08369892183684641,"vega":0.031918846616063215,"rho":-0.008499521207682992,"breakevenPct":29.954355597652807},{"delta":0.25,"premium":2.45,"strike":34.280823656790545,"iv":1.214100496416027,"gamma":0.02332012665520907,"theta":-0.07378800234648465,"vega":0.036293197137405975,"rho":-0.01015270852642327,"breakevenPct":21.772367518332402},{"delta":0.3,"premium":2.4125916780229786,"strike":36.24694406590072,"iv":1.004104139360295,"gamma":0.032915540024335464,"theta":-0.06467694204288117,"vega":0.03911337872405024,"rho":-0.011787564373425242,"breakevenPct":16.848482703667386},{"delta":0.35,"premium":2.36487591880242,"strike":37.83746937325267,"iv":0.8313066371119417,"gamma":0.04317514899203348,"theta":-0.05578627383214519,"vega":0.041505326754265555,"rho":-0.013417369192085438,"breakevenPct":12.822331151510816},{"delta":0.4,"premium":2.3171601595818614,"strike":39.42799468060461,"iv":0.6585091348635883,"gamma":0.05343475795973151,"theta":-0.046895605621409195,"vega":0.043897274784480876,"rho":-0.015047174010745635,"breakevenPct":8.796179599354243},{"delta":0.45,"premium":2.517770589155912,"strike":40.444429773787576,"iv":0.580635714466474,"gamma":0.05754004206509589,"theta":-0.041662897436685345,"vega":0.04381019623108419,"rho":-0.016841399459577702,"breakevenPct":6.791203773330871},{"delta":0.5,"premium":2.8578421020815803,"strike":41.13845326955425,"iv":0.5560720772838912,"gamma":0.058189030172180606,"theta":-0.038484515743101355,"vega":0.042330885409773374,"rho":-0.018727964259810565,"breakevenPct":5.9213291534218},{"delta":0.55,"premium":3.1979136150072494,"strike":41.83247676532092,"iv":0.5315084401013083,"gamma":0.05883801827926533,"theta":-0.03530613404951735,"vega":0.04085157458846256,"rho":-0.020614529060043428,"breakevenPct":5.051454533512726},{"delta":0.6,"premium":3.5379851279329175,"strike":42.526500261087584,"iv":0.5069448029187253,"gamma":0.05948700638635005,"theta":-0.03212775235593336,"vega":0.03937226376715174,"rho":-0.022501093860276284,"breakevenPct":4.181579913603655},{"delta":0.65,"premium":3.8780566408585857,"strike":43.220523756854256,"iv":0.48238116573614254,"gamma":0.06013599449343478,"theta":-0.028949370662349365,"vega":0.03789295294584093,"rho":-0.024387658660509147,"breakevenPct":3.3117052936945823},{"delta":0.7,"premium":4.218128153784254,"strike":43.91454725262093,"iv":0.4578175285535596,"gamma":0.0607849826005195,"theta":-0.02577098896876537,"vega":0.03641364212453012,"rho":-0.026274223460742006,"breakevenPct":2.4418306737855113},{"delta":0.75,"premium":4.558199666709923,"strike":44.6085707483876,"iv":0.43325389137097675,"gamma":0.061433970707604216,"theta":-0.022592607275181375,"vega":0.034934331303219296,"rho":-0.02816078826097487,"breakevenPct":1.5719560538764386},{"delta":0.8,"premium":6.135473411154349,"strike":46.413748378728926,"iv":0.47818365758754877,"gamma":0.05326095979247728,"theta":-0.02156342412451362,"vega":0.031838002594033715,"rho":-0.030997404492597653,"breakevenPct":1.0118580300452662},{"delta":0.85,"premium":9.313164721141376,"strike":49.65629053177692,"iv":0.613008560311284,"gamma":0.03367600518806744,"theta":-0.023314396887159534,"vega":0.026649935149156936,"rho":-0.0350629863373028,"breakevenPct":0.8524801901313791},{"delta":0.9,"premium":18.344106090373288,"strike":58.7819253438114,"iv":0.903842829076621,"gamma":0.017461100196463644,"theta":-0.024905108055009825,"vega":0.020040471512770133,"rho":-0.04380005622215709,"breakevenPct":0.6197609893386117}]}},"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"}}