{"symbol":"FNF","url":"https://intraalpha.com/companies/FNF","capturedAt":"2026-10-22T09:17:10.156Z","state":"ready","quote":{"symbol":"FNF","last_price":40.62,"prev_close":40.5,"regular_close":40.62,"change":0.12,"change_pct":0.2963,"regular_change":0.12,"regular_change_pct":0.2963,"extended_change":0,"extended_change_pct":0,"bid":38.5,"ask":40.7,"bid_size":100,"ask_size":100,"volume":2781117,"vwap":40.618122,"open":40.43,"high":40.98,"low":40.21,"close":40.62,"trade_count":34060,"last_trade_at":"2026-10-21T23:00:00.002448926Z","last_quote_at":"2026-10-22T09:14:06.92605499Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:17:02.421626037-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"FNF","fetched_at":"2026-10-22T09:17:07.423342+00:00","name":"Fidelity National Financial Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - SPECIALTY","country":"USA","description":"Fidelity National Financial, Inc. offers various insurance products in the United States. The company is headquartered in Jacksonville, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10861810000,"ebitda":2409000000,"pe_ratio":14.06,"peg_ratio":0.854,"book_value":27.81,"dividend_per_share":2.06,"dividend_yield":0.0518,"eps":2.88,"revenue_ttm":15350000000,"gross_profit_ttm":8296000000,"profit_margin":0.0503,"operating_margin_ttm":0.107,"return_on_assets_ttm":0.0123,"return_on_equity_ttm":0.102,"quarterly_earnings_growth":0.058,"quarterly_revenue_growth":0.105,"analyst_target_price":55,"analyst_number":1,"beta":0.988,"fifty_two_week_high":56.47,"fifty_two_week_low":37.88,"fifty_day_ma":43.57,"two_hundred_day_ma":48.56,"shares_outstanding":268193000,"forward_pe":12.82,"price_to_sales":0.708,"price_to_book":1.506,"ev_to_revenue":0.863,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:17:07.423342+00:00"},"optionObservedAt":"2026-10-21T19:59:07.043Z","bars":[{"c":39.99,"h":39.99,"l":39.99,"n":1,"o":39.99,"t":"2026-10-15T13:25:00Z","v":304,"vw":39.99},{"c":40.18,"h":40.43,"l":39.86,"n":221,"o":40,"t":"2026-10-15T13:30:00Z","v":30292,"vw":40.049005},{"c":40.144,"h":40.225,"l":40,"n":182,"o":40.179,"t":"2026-10-15T13:35:00Z","v":9620,"vw":40.149794},{"c":40.164,"h":40.37,"l":40.14,"n":231,"o":40.18,"t":"2026-10-15T13:40:00Z","v":23026,"vw":40.217612},{"c":40.25,"h":40.32,"l":40.06,"n":263,"o":40.17,"t":"2026-10-15T13:45:00Z","v":8919,"vw":40.175611},{"c":40.504,"h":40.504,"l":40.29,"n":270,"o":40.29,"t":"2026-10-15T13:50:00Z","v":11906,"vw":40.41055},{"c":40.46,"h":40.57,"l":40.42,"n":219,"o":40.52,"t":"2026-10-15T13:55:00Z","v":12330,"vw":40.495935},{"c":40.32,"h":40.48,"l":40.32,"n":237,"o":40.415,"t":"2026-10-15T14:00:00Z","v":11550,"vw":40.409009},{"c":40.31,"h":40.385,"l":40.1835,"n":413,"o":40.35,"t":"2026-10-15T14:05:00Z","v":33905,"vw":40.319708},{"c":40.26,"h":40.31,"l":40.1,"n":399,"o":40.31,"t":"2026-10-15T14:10:00Z","v":24396,"vw":40.20857},{"c":40.13,"h":40.315,"l":40.13,"n":181,"o":40.29,"t":"2026-10-15T14:15:00Z","v":6793,"vw":40.233012},{"c":40.115,"h":40.17,"l":40.11,"n":198,"o":40.135,"t":"2026-10-15T14:20:00Z","v":9193,"vw":40.137168},{"c":40.285,"h":40.285,"l":40.08,"n":374,"o":40.09,"t":"2026-10-15T14:25:00Z","v":20335,"vw":40.194006},{"c":40.36,"h":40.43,"l":40.29,"n":263,"o":40.29,"t":"2026-10-15T14:30:00Z","v":10401,"vw":40.349717},{"c":40.28,"h":40.42,"l":40.28,"n":239,"o":40.36,"t":"2026-10-15T14:35:00Z","v":7726,"vw":40.358917},{"c":40.18,"h":40.2875,"l":40.18,"n":264,"o":40.285,"t":"2026-10-15T14:40:00Z","v":11233,"vw":40.263322},{"c":40.115,"h":40.16,"l":40,"n":309,"o":40.16,"t":"2026-10-15T14:45:00Z","v":12636,"vw":40.072197},{"c":40.1,"h":40.16,"l":40.08,"n":167,"o":40.15,"t":"2026-10-15T14:50:00Z","v":5859,"vw":40.115005},{"c":39.89,"h":40.1,"l":39.875,"n":271,"o":40.1,"t":"2026-10-15T14:55:00Z","v":13131,"vw":39.954503},{"c":39.93,"h":39.97,"l":39.91,"n":191,"o":39.92,"t":"2026-10-15T15:00:00Z","v":8036,"vw":39.948921},{"c":39.92,"h":39.96,"l":39.91,"n":296,"o":39.915,"t":"2026-10-15T15:05:00Z","v":12595,"vw":39.929218},{"c":39.9,"h":39.94,"l":39.9,"n":132,"o":39.93,"t":"2026-10-15T15:10:00Z","v":3607,"vw":39.919986},{"c":39.825,"h":39.91,"l":39.825,"n":305,"o":39.89,"t":"2026-10-15T15:15:00Z","v":15080,"vw":39.847365},{"c":39.79,"h":39.815,"l":39.77,"n":169,"o":39.8,"t":"2026-10-15T15:20:00Z","v":6293,"vw":39.788108},{"c":39.85,"h":39.865,"l":39.77,"n":346,"o":39.77,"t":"2026-10-15T15:25:00Z","v":12603,"vw":39.819253},{"c":39.84,"h":39.88,"l":39.81,"n":196,"o":39.88,"t":"2026-10-15T15:30:00Z","v":7280,"vw":39.844495},{"c":39.78,"h":39.85,"l":39.77,"n":267,"o":39.835,"t":"2026-10-15T15:35:00Z","v":15979,"vw":39.818569},{"c":39.915,"h":39.92,"l":39.78,"n":251,"o":39.78,"t":"2026-10-15T15:40:00Z","v":7346,"vw":39.874764},{"c":39.89,"h":39.9401,"l":39.86,"n":235,"o":39.909922,"t":"2026-10-15T15:45:00Z","v":10671,"vw":39.905235},{"c":39.84,"h":39.88,"l":39.83,"n":185,"o":39.88,"t":"2026-10-15T15:50:00Z","v":16204,"vw":39.857913},{"c":39.82,"h":39.87,"l":39.82,"n":142,"o":39.8401,"t":"2026-10-15T15:55:00Z","v":5275,"vw":39.842266},{"c":39.845,"h":39.845,"l":39.76,"n":226,"o":39.81,"t":"2026-10-15T16:00:00Z","v":10535,"vw":39.7859},{"c":39.71,"h":39.845,"l":39.69,"n":174,"o":39.845,"t":"2026-10-15T16:05:00Z","v":7935,"vw":39.783198},{"c":39.67,"h":39.705,"l":39.64,"n":178,"o":39.68,"t":"2026-10-15T16:10:00Z","v":5807,"vw":39.678587},{"c":39.77,"h":39.79,"l":39.68,"n":260,"o":39.68,"t":"2026-10-15T16:15:00Z","v":8593,"vw":39.750575},{"c":39.8,"h":39.82,"l":39.775,"n":185,"o":39.78,"t":"2026-10-15T16:20:00Z","v":6237,"vw":39.790161},{"c":39.82,"h":39.825,"l":39.77,"n":245,"o":39.7701,"t":"2026-10-15T16:25:00Z","v":12758,"vw":39.806141},{"c":39.88,"h":39.915,"l":39.8,"n":216,"o":39.8,"t":"2026-10-15T16:30:00Z","v":6283,"vw":39.879929},{"c":39.89,"h":39.92,"l":39.85,"n":172,"o":39.91,"t":"2026-10-15T16:35:00Z","v":5623,"vw":39.889459},{"c":39.89,"h":39.92,"l":39.88,"n":191,"o":39.89,"t":"2026-10-15T16:40:00Z","v":8792,"vw":39.896835},{"c":39.83,"h":39.9,"l":39.83,"n":117,"o":39.89,"t":"2026-10-15T16:45:00Z","v":5010,"vw":39.862172},{"c":39.79,"h":39.86,"l":39.79,"n":182,"o":39.81,"t":"2026-10-15T16:50:00Z","v":7558,"vw":39.838427},{"c":39.83,"h":39.83,"l":39.81,"n":161,"o":39.81,"t":"2026-10-15T16:55:00Z","v":4540,"vw":39.815672},{"c":39.81,"h":39.85,"l":39.795,"n":178,"o":39.84,"t":"2026-10-15T17:00:00Z","v":7268,"vw":39.814923},{"c":39.78,"h":39.825,"l":39.77,"n":221,"o":39.81,"t":"2026-10-15T17:05:00Z","v":9244,"vw":39.804554},{"c":39.795,"h":39.81,"l":39.78,"n":170,"o":39.78,"t":"2026-10-15T17:10:00Z","v":6630,"vw":39.791933},{"c":39.805,"h":39.805,"l":39.745,"n":296,"o":39.8,"t":"2026-10-15T17:15:00Z","v":10903,"vw":39.769771},{"c":39.835,"h":39.84,"l":39.8,"n":215,"o":39.8,"t":"2026-10-15T17:20:00Z","v":5515,"vw":39.814806},{"c":39.86,"h":39.87,"l":39.8301,"n":101,"o":39.84,"t":"2026-10-15T17:25:00Z","v":4075,"vw":39.847038},{"c":39.95,"h":39.955,"l":39.89,"n":321,"o":39.91,"t":"2026-10-15T17:30:00Z","v":13556,"vw":39.923899},{"c":39.91,"h":39.965,"l":39.89,"n":166,"o":39.965,"t":"2026-10-15T17:35:00Z","v":8245,"vw":39.930305},{"c":39.92,"h":39.93,"l":39.86,"n":289,"o":39.93,"t":"2026-10-15T17:40:00Z","v":14203,"vw":39.889057},{"c":39.835,"h":39.92,"l":39.835,"n":252,"o":39.905,"t":"2026-10-15T17:45:00Z","v":11986,"vw":39.888624},{"c":39.795,"h":39.85,"l":39.795,"n":263,"o":39.84,"t":"2026-10-15T17:50:00Z","v":11089,"vw":39.822923},{"c":39.87,"h":39.89,"l":39.79,"n":366,"o":39.795,"t":"2026-10-15T17:55:00Z","v":20573,"vw":39.823806},{"c":39.86,"h":39.86,"l":39.81,"n":339,"o":39.86,"t":"2026-10-15T18:00:00Z","v":25060,"vw":39.831356},{"c":39.8033,"h":39.8537,"l":39.8033,"n":292,"o":39.8537,"t":"2026-10-15T18:05:00Z","v":19364,"vw":39.813929},{"c":39.75,"h":39.82,"l":39.69,"n":394,"o":39.815,"t":"2026-10-15T18:10:00Z","v":16197,"vw":39.752671},{"c":39.72,"h":39.77,"l":39.72,"n":165,"o":39.77,"t":"2026-10-15T18:15:00Z","v":4615,"vw":39.749459},{"c":39.72,"h":39.72,"l":39.69,"n":301,"o":39.72,"t":"2026-10-15T18:20:00Z","v":9688,"vw":39.709408},{"c":39.73,"h":39.75,"l":39.7178,"n":269,"o":39.72,"t":"2026-10-15T18:25:00Z","v":12736,"vw":39.729968},{"c":39.795,"h":39.795,"l":39.725,"n":256,"o":39.735,"t":"2026-10-15T18:30:00Z","v":8221,"vw":39.749774},{"c":39.7,"h":39.81,"l":39.7,"n":220,"o":39.81,"t":"2026-10-15T18:35:00Z","v":12656,"vw":39.731172},{"c":39.735,"h":39.74,"l":39.71,"n":312,"o":39.71,"t":"2026-10-15T18:40:00Z","v":13621,"vw":39.722497},{"c":39.805,"h":39.83,"l":39.73,"n":289,"o":39.73,"t":"2026-10-15T18:45:00Z","v":8317,"vw":39.786757},{"c":39.785,"h":39.8,"l":39.78,"n":330,"o":39.79,"t":"2026-10-15T18:50:00Z","v":19010,"vw":39.785558},{"c":39.74,"h":39.785,"l":39.725,"n":249,"o":39.785,"t":"2026-10-15T18:55:00Z","v":9090,"vw":39.740499},{"c":39.71,"h":39.74,"l":39.71,"n":243,"o":39.74,"t":"2026-10-15T19:00:00Z","v":8782,"vw":39.732255},{"c":39.69,"h":39.72,"l":39.67,"n":380,"o":39.71,"t":"2026-10-15T19:05:00Z","v":14866,"vw":39.696074},{"c":39.615,"h":39.67,"l":39.6,"n":326,"o":39.67,"t":"2026-10-15T19:10:00Z","v":13116,"vw":39.624063},{"c":39.585,"h":39.6499,"l":39.57,"n":359,"o":39.62,"t":"2026-10-15T19:15:00Z","v":14682,"vw":39.607198},{"c":39.605,"h":39.64,"l":39.59,"n":381,"o":39.59,"t":"2026-10-15T19:20:00Z","v":12536,"vw":39.613081},{"c":39.56,"h":39.6,"l":39.53,"n":476,"o":39.6,"t":"2026-10-15T19:25:00Z","v":20910,"vw":39.557572},{"c":39.651,"h":39.66,"l":39.56,"n":476,"o":39.56,"t":"2026-10-15T19:30:00Z","v":15453,"vw":39.598367},{"c":39.725,"h":39.77,"l":39.655,"n":898,"o":39.655,"t":"2026-10-15T19:35:00Z","v":66234,"vw":39.732992},{"c":39.735,"h":39.735,"l":39.695,"n":608,"o":39.73,"t":"2026-10-15T19:40:00Z","v":29675,"vw":39.715529},{"c":39.705,"h":39.73,"l":39.68,"n":685,"o":39.7254,"t":"2026-10-15T19:45:00Z","v":32729,"vw":39.710259},{"c":39.7,"h":39.725,"l":39.66,"n":925,"o":39.71,"t":"2026-10-15T19:50:00Z","v":51728,"vw":39.688007},{"c":39.67,"h":39.78,"l":39.655,"n":3007,"o":39.71,"t":"2026-10-15T19:55:00Z","v":172618,"vw":39.718305},{"c":39.68,"h":39.68,"l":39.68,"n":67,"o":39.68,"t":"2026-10-15T20:00:00Z","v":395631,"vw":39.68},{"c":39.78,"h":39.78,"l":39.655,"n":104,"o":39.74,"t":"2026-10-16T13:30:00Z","v":12368,"vw":39.739676},{"c":39.915,"h":39.94,"l":39.66,"n":152,"o":39.78,"t":"2026-10-16T13:35:00Z","v":6422,"vw":39.862498},{"c":39.89,"h":39.9899,"l":39.86,"n":194,"o":39.93,"t":"2026-10-16T13:40:00Z","v":7049,"vw":39.924344},{"c":40.055,"h":40.055,"l":39.9,"n":232,"o":39.94,"t":"2026-10-16T13:45:00Z","v":6079,"vw":39.97732},{"c":40.12,"h":40.125,"l":40.04,"n":255,"o":40.095,"t":"2026-10-16T13:50:00Z","v":7750,"vw":40.069986},{"c":40.18,"h":40.19,"l":40.17,"n":81,"o":40.19,"t":"2026-10-16T13:55:00Z","v":1823,"vw":40.1775},{"c":40.035,"h":40.2,"l":40.02,"n":343,"o":40.13,"t":"2026-10-16T14:00:00Z","v":21222,"vw":40.093362},{"c":40.035,"h":40.08,"l":39.98,"n":238,"o":40.01,"t":"2026-10-16T14:05:00Z","v":8686,"vw":40.032163},{"c":39.9692,"h":40.07,"l":39.915,"n":234,"o":40.07,"t":"2026-10-16T14:10:00Z","v":9144,"vw":39.994011},{"c":39.905,"h":39.96,"l":39.87,"n":191,"o":39.88,"t":"2026-10-16T14:15:00Z","v":7390,"vw":39.913653},{"c":40.04,"h":40.04,"l":39.95,"n":174,"o":39.95,"t":"2026-10-16T14:20:00Z","v":5018,"vw":39.986548},{"c":40.06,"h":40.09,"l":40.045,"n":111,"o":40.065,"t":"2026-10-16T14:25:00Z","v":3429,"vw":40.062625},{"c":40.02,"h":40.095,"l":40,"n":178,"o":40.065,"t":"2026-10-16T14:30:00Z","v":5565,"vw":40.037999},{"c":39.98,"h":40.0299,"l":39.97,"n":175,"o":39.99,"t":"2026-10-16T14:35:00Z","v":5576,"vw":40.001406},{"c":39.855,"h":39.95,"l":39.855,"n":268,"o":39.94,"t":"2026-10-16T14:40:00Z","v":8993,"vw":39.904741},{"c":39.9,"h":39.91,"l":39.84,"n":261,"o":39.845,"t":"2026-10-16T14:45:00Z","v":6767,"vw":39.873459},{"c":39.94,"h":39.97,"l":39.9175,"n":179,"o":39.92,"t":"2026-10-16T14:50:00Z","v":4116,"vw":39.940145},{"c":39.97,"h":39.98,"l":39.94,"n":223,"o":39.955,"t":"2026-10-16T14:55:00Z","v":6983,"vw":39.956986},{"c":40.07,"h":40.07,"l":39.97,"n":226,"o":39.97,"t":"2026-10-16T15:00:00Z","v":6829,"vw":40.024685},{"c":40.165,"h":40.17,"l":40.09,"n":291,"o":40.09,"t":"2026-10-16T15:05:00Z","v":8736,"vw":40.132939},{"c":40.215,"h":40.24,"l":40.1,"n":415,"o":40.165,"t":"2026-10-16T15:10:00Z","v":16070,"vw":40.167214},{"c":40.19,"h":40.24,"l":40.15,"n":351,"o":40.24,"t":"2026-10-16T15:15:00Z","v":11611,"vw":40.197526},{"c":40.23,"h":40.27,"l":40.185,"n":293,"o":40.21,"t":"2026-10-16T15:20:00Z","v":8664,"vw":40.241539},{"c":40.23,"h":40.25,"l":40.2126,"n":138,"o":40.23,"t":"2026-10-16T15:25:00Z","v":3023,"vw":40.228192},{"c":40.26,"h":40.3399,"l":40.22,"n":346,"o":40.22,"t":"2026-10-16T15:30:00Z","v":24302,"vw":40.283564},{"c":40.175,"h":40.265,"l":40.13,"n":300,"o":40.24,"t":"2026-10-16T15:35:00Z","v":10643,"vw":40.214097},{"c":40.15,"h":40.17,"l":40.11,"n":175,"o":40.17,"t":"2026-10-16T15:40:00Z","v":5663,"vw":40.133949},{"c":40.14,"h":40.21,"l":40.14,"n":198,"o":40.19,"t":"2026-10-16T15:45:00Z","v":7194,"vw":40.180571},{"c":40.11,"h":40.165,"l":40.11,"n":276,"o":40.13,"t":"2026-10-16T15:50:00Z","v":10638,"vw":40.14349},{"c":40.105,"h":40.13,"l":40.09,"n":227,"o":40.11,"t":"2026-10-16T15:55:00Z","v":7955,"vw":40.106172},{"c":40.075,"h":40.08,"l":40.015,"n":216,"o":40.08,"t":"2026-10-16T16:00:00Z","v":6553,"vw":40.041549},{"c":40.16,"h":40.16,"l":40.07,"n":214,"o":40.11,"t":"2026-10-16T16:05:00Z","v":6110,"vw":40.105069},{"c":40.09,"h":40.17,"l":40.09,"n":254,"o":40.155,"t":"2026-10-16T16:10:00Z","v":9824,"vw":40.136694},{"c":40.025,"h":40.125,"l":39.975,"n":292,"o":40.095,"t":"2026-10-16T16:15:00Z","v":19907,"vw":40.044528},{"c":40.015,"h":40.04,"l":40,"n":169,"o":40.02,"t":"2026-10-16T16:20:00Z","v":6777,"vw":40.019621},{"c":40.04,"h":40.11,"l":40.015,"n":365,"o":40.015,"t":"2026-10-16T16:25:00Z","v":14623,"vw":40.060657},{"c":39.96,"h":40.04,"l":39.96,"n":232,"o":40.04,"t":"2026-10-16T16:30:00Z","v":10062,"vw":39.999997},{"c":39.975,"h":40.0022,"l":39.97,"n":235,"o":39.98,"t":"2026-10-16T16:35:00Z","v":9494,"vw":39.9845},{"c":39.97,"h":40,"l":39.94,"n":242,"o":40,"t":"2026-10-16T16:40:00Z","v":11429,"vw":39.962286},{"c":39.94,"h":39.975,"l":39.925,"n":241,"o":39.97,"t":"2026-10-16T16:45:00Z","v":7416,"vw":39.947061},{"c":39.91,"h":39.92,"l":39.89,"n":210,"o":39.92,"t":"2026-10-16T16:50:00Z","v":9532,"vw":39.908883},{"c":39.875,"h":39.9101,"l":39.83,"n":313,"o":39.91,"t":"2026-10-16T16:55:00Z","v":13009,"vw":39.868269},{"c":39.77,"h":39.8808,"l":39.755,"n":286,"o":39.88,"t":"2026-10-16T17:00:00Z","v":12906,"vw":39.815823},{"c":39.79,"h":39.845,"l":39.79,"n":200,"o":39.8,"t":"2026-10-16T17:05:00Z","v":5976,"vw":39.816034},{"c":39.765,"h":39.79,"l":39.75,"n":285,"o":39.78,"t":"2026-10-16T17:10:00Z","v":9376,"vw":39.764164},{"c":39.78,"h":39.8,"l":39.73,"n":471,"o":39.765,"t":"2026-10-16T17:15:00Z","v":20801,"vw":39.758784},{"c":39.82,"h":39.82,"l":39.77,"n":260,"o":39.78,"t":"2026-10-16T17:20:00Z","v":7138,"vw":39.8003},{"c":39.85,"h":39.88,"l":39.835,"n":224,"o":39.835,"t":"2026-10-16T17:25:00Z","v":6091,"vw":39.860536},{"c":39.88,"h":39.88,"l":39.8302,"n":307,"o":39.85,"t":"2026-10-16T17:30:00Z","v":13240,"vw":39.855521},{"c":39.91,"h":39.925,"l":39.85,"n":534,"o":39.87,"t":"2026-10-16T17:35:00Z","v":28612,"vw":39.90101},{"c":40.005,"h":40.05,"l":39.915,"n":351,"o":39.915,"t":"2026-10-16T17:40:00Z","v":15453,"vw":39.986436},{"c":39.98,"h":40.01,"l":39.905,"n":698,"o":40.005,"t":"2026-10-16T17:45:00Z","v":44596,"vw":39.965485},{"c":39.95,"h":40.055,"l":39.95,"n":321,"o":39.985,"t":"2026-10-16T17:50:00Z","v":11087,"vw":40.014068},{"c":39.94,"h":39.97,"l":39.925,"n":362,"o":39.95,"t":"2026-10-16T17:55:00Z","v":14735,"vw":39.948623},{"c":39.825,"h":39.93,"l":39.81,"n":380,"o":39.93,"t":"2026-10-16T18:00:00Z","v":18402,"vw":39.884119},{"c":39.92,"h":39.92,"l":39.84,"n":392,"o":39.84,"t":"2026-10-16T18:05:00Z","v":13776,"vw":39.872902},{"c":39.82,"h":39.92,"l":39.78,"n":330,"o":39.92,"t":"2026-10-16T18:10:00Z","v":15248,"vw":39.841802},{"c":39.805,"h":39.83,"l":39.8,"n":207,"o":39.8106,"t":"2026-10-16T18:15:00Z","v":5957,"vw":39.80957},{"c":39.88,"h":39.88,"l":39.77,"n":355,"o":39.79,"t":"2026-10-16T18:20:00Z","v":7845,"vw":39.833375},{"c":39.85,"h":39.9,"l":39.85,"n":318,"o":39.89,"t":"2026-10-16T18:25:00Z","v":9398,"vw":39.870025},{"c":39.895,"h":39.9099,"l":39.84,"n":337,"o":39.85,"t":"2026-10-16T18:30:00Z","v":10214,"vw":39.868076},{"c":39.91,"h":39.91,"l":39.86,"n":298,"o":39.895,"t":"2026-10-16T18:35:00Z","v":11582,"vw":39.890425},{"c":39.905,"h":39.93,"l":39.9,"n":363,"o":39.91,"t":"2026-10-16T18:40:00Z","v":11015,"vw":39.918434},{"c":39.93,"h":39.95,"l":39.905,"n":336,"o":39.905,"t":"2026-10-16T18:45:00Z","v":10473,"vw":39.919246},{"c":39.9,"h":39.955,"l":39.9,"n":341,"o":39.93,"t":"2026-10-16T18:50:00Z","v":12383,"vw":39.927021},{"c":39.935,"h":39.935,"l":39.89,"n":388,"o":39.9,"t":"2026-10-16T18:55:00Z","v":10068,"vw":39.913713},{"c":39.96,"h":39.96,"l":39.91,"n":405,"o":39.92,"t":"2026-10-16T19:00:00Z","v":12837,"vw":39.944585},{"c":39.945,"h":39.97,"l":39.94,"n":395,"o":39.96,"t":"2026-10-16T19:05:00Z","v":11834,"vw":39.956995},{"c":39.95,"h":39.98,"l":39.92,"n":597,"o":39.945,"t":"2026-10-16T19:10:00Z","v":23328,"vw":39.948969},{"c":39.92,"h":39.96,"l":39.88,"n":496,"o":39.95,"t":"2026-10-16T19:15:00Z","v":19872,"vw":39.92292},{"c":39.975,"h":39.99,"l":39.915,"n":656,"o":39.92,"t":"2026-10-16T19:20:00Z","v":30510,"vw":39.953043},{"c":39.98,"h":40,"l":39.95,"n":675,"o":39.975,"t":"2026-10-16T19:25:00Z","v":31127,"vw":39.969983},{"c":40.025,"h":40.03,"l":39.97,"n":626,"o":39.975,"t":"2026-10-16T19:30:00Z","v":23991,"vw":40.003512},{"c":39.995,"h":40.025,"l":39.96,"n":516,"o":40.025,"t":"2026-10-16T19:35:00Z","v":21823,"vw":39.986024},{"c":39.98,"h":39.995,"l":39.95,"n":623,"o":39.995,"t":"2026-10-16T19:40:00Z","v":29087,"vw":39.963692},{"c":39.97,"h":40.005,"l":39.96,"n":658,"o":39.99,"t":"2026-10-16T19:45:00Z","v":33938,"vw":39.985699},{"c":39.975,"h":40.045,"l":39.96,"n":973,"o":39.97,"t":"2026-10-16T19:50:00Z","v":55617,"vw":40.005534},{"c":40.03,"h":40.06,"l":39.935,"n":3064,"o":39.975,"t":"2026-10-16T19:55:00Z","v":176668,"vw":40.009684},{"c":40.05,"h":40.05,"l":40.05,"n":65,"o":40.05,"t":"2026-10-16T20:00:00Z","v":327513,"vw":40.05},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-10-16T22:40:00Z","v":350,"vw":39.9},{"c":39.85,"h":39.85,"l":39.85,"n":4,"o":39.85,"t":"2026-10-19T11:10:00Z","v":400,"vw":39.85},{"c":40.56,"h":40.56,"l":40.56,"n":4,"o":40.56,"t":"2026-10-19T12:00:00Z","v":193,"vw":40.56},{"c":39.6385,"h":39.85,"l":39.6,"n":427,"o":39.75,"t":"2026-10-19T13:30:00Z","v":38606,"vw":39.73966},{"c":39.8,"h":39.81,"l":39.59,"n":504,"o":39.61,"t":"2026-10-19T13:35:00Z","v":35261,"vw":39.736766},{"c":39.66,"h":39.84,"l":39.58,"n":568,"o":39.75,"t":"2026-10-19T13:40:00Z","v":27829,"vw":39.698632},{"c":39.67,"h":39.69,"l":39.605,"n":279,"o":39.62,"t":"2026-10-19T13:45:00Z","v":13452,"vw":39.646421},{"c":39.59,"h":39.615,"l":39.565,"n":90,"o":39.615,"t":"2026-10-19T13:50:00Z","v":2087,"vw":39.581279},{"c":39.61,"h":39.66,"l":39.61,"n":251,"o":39.62,"t":"2026-10-19T13:55:00Z","v":26652,"vw":39.645977},{"c":39.525,"h":39.64,"l":39.51,"n":227,"o":39.61,"t":"2026-10-19T14:00:00Z","v":7928,"vw":39.577165},{"c":39.6,"h":39.62,"l":39.54,"n":223,"o":39.55,"t":"2026-10-19T14:05:00Z","v":10399,"vw":39.569472},{"c":39.6,"h":39.6,"l":39.54,"n":178,"o":39.595,"t":"2026-10-19T14:10:00Z","v":12619,"vw":39.568424},{"c":39.575,"h":39.64,"l":39.57,"n":196,"o":39.63,"t":"2026-10-19T14:15:00Z","v":6997,"vw":39.601106},{"c":39.57,"h":39.59,"l":39.535,"n":243,"o":39.57,"t":"2026-10-19T14:20:00Z","v":9460,"vw":39.554128},{"c":39.67,"h":39.67,"l":39.56,"n":272,"o":39.57,"t":"2026-10-19T14:25:00Z","v":14148,"vw":39.588959},{"c":39.69,"h":39.72,"l":39.66,"n":137,"o":39.7,"t":"2026-10-19T14:30:00Z","v":6636,"vw":39.676613},{"c":39.7,"h":39.72,"l":39.66,"n":207,"o":39.7,"t":"2026-10-19T14:35:00Z","v":9387,"vw":39.673282},{"c":39.6444,"h":39.705,"l":39.625,"n":175,"o":39.705,"t":"2026-10-19T14:40:00Z","v":6630,"vw":39.661128},{"c":39.61,"h":39.65,"l":39.61,"n":130,"o":39.61,"t":"2026-10-19T14:45:00Z","v":4485,"vw":39.624743},{"c":39.62,"h":39.64,"l":39.58,"n":189,"o":39.63,"t":"2026-10-19T14:50:00Z","v":7304,"vw":39.609889},{"c":39.64,"h":39.67,"l":39.59,"n":176,"o":39.62,"t":"2026-10-19T14:55:00Z","v":5995,"vw":39.631586},{"c":39.695,"h":39.7,"l":39.62,"n":295,"o":39.64,"t":"2026-10-19T15:00:00Z","v":10543,"vw":39.664276},{"c":39.71,"h":39.72,"l":39.67,"n":192,"o":39.68,"t":"2026-10-19T15:05:00Z","v":8218,"vw":39.689415},{"c":39.79,"h":39.79,"l":39.74,"n":171,"o":39.74,"t":"2026-10-19T15:10:00Z","v":6465,"vw":39.764097},{"c":39.755,"h":39.79,"l":39.73,"n":192,"o":39.775,"t":"2026-10-19T15:15:00Z","v":8945,"vw":39.762018},{"c":39.755,"h":39.76,"l":39.69,"n":305,"o":39.73,"t":"2026-10-19T15:20:00Z","v":10187,"vw":39.720572},{"c":39.735,"h":39.755,"l":39.71,"n":249,"o":39.755,"t":"2026-10-19T15:25:00Z","v":8545,"vw":39.728135},{"c":39.65,"h":39.72,"l":39.64,"n":316,"o":39.72,"t":"2026-10-19T15:30:00Z","v":13135,"vw":39.680989},{"c":39.679,"h":39.68,"l":39.655,"n":187,"o":39.6687,"t":"2026-10-19T15:35:00Z","v":7547,"vw":39.66609},{"c":39.665,"h":39.7,"l":39.665,"n":196,"o":39.68,"t":"2026-10-19T15:40:00Z","v":9051,"vw":39.689378},{"c":39.675,"h":39.7,"l":39.66,"n":198,"o":39.66,"t":"2026-10-19T15:45:00Z","v":10085,"vw":39.679137},{"c":39.645,"h":39.69,"l":39.63,"n":266,"o":39.69,"t":"2026-10-19T15:50:00Z","v":14776,"vw":39.663843},{"c":39.705,"h":39.72,"l":39.645,"n":178,"o":39.66,"t":"2026-10-19T15:55:00Z","v":7996,"vw":39.685497},{"c":39.61,"h":39.705,"l":39.57,"n":353,"o":39.705,"t":"2026-10-19T16:00:00Z","v":14454,"vw":39.632005},{"c":39.64,"h":39.66,"l":39.575,"n":201,"o":39.615,"t":"2026-10-19T16:05:00Z","v":10859,"vw":39.60908},{"c":39.64,"h":39.66,"l":39.6,"n":218,"o":39.62,"t":"2026-10-19T16:10:00Z","v":10697,"vw":39.62376},{"c":39.65,"h":39.65,"l":39.62,"n":119,"o":39.62,"t":"2026-10-19T16:15:00Z","v":3294,"vw":39.631661},{"c":39.64,"h":39.655,"l":39.605,"n":222,"o":39.635,"t":"2026-10-19T16:20:00Z","v":9740,"vw":39.629266},{"c":39.614,"h":39.64,"l":39.59,"n":213,"o":39.64,"t":"2026-10-19T16:25:00Z","v":10451,"vw":39.615206},{"c":39.62,"h":39.62,"l":39.57,"n":184,"o":39.605,"t":"2026-10-19T16:30:00Z","v":6942,"vw":39.598249},{"c":39.61,"h":39.62,"l":39.585,"n":216,"o":39.62,"t":"2026-10-19T16:35:00Z","v":8374,"vw":39.599341},{"c":39.59,"h":39.62,"l":39.59,"n":208,"o":39.61,"t":"2026-10-19T16:40:00Z","v":8343,"vw":39.603786},{"c":39.595,"h":39.62,"l":39.59,"n":211,"o":39.59,"t":"2026-10-19T16:45:00Z","v":10400,"vw":39.598886},{"c":39.635,"h":39.64,"l":39.595,"n":145,"o":39.595,"t":"2026-10-19T16:50:00Z","v":6345,"vw":39.625004},{"c":39.63,"h":39.655,"l":39.63,"n":198,"o":39.635,"t":"2026-10-19T16:55:00Z","v":6928,"vw":39.641704},{"c":39.63,"h":39.64,"l":39.605,"n":256,"o":39.63,"t":"2026-10-19T17:00:00Z","v":11196,"vw":39.625186},{"c":39.635,"h":39.65,"l":39.63,"n":140,"o":39.635,"t":"2026-10-19T17:05:00Z","v":7473,"vw":39.634496},{"c":39.63,"h":39.64,"l":39.61,"n":190,"o":39.63,"t":"2026-10-19T17:10:00Z","v":6495,"vw":39.620727},{"c":39.63,"h":39.65,"l":39.61,"n":270,"o":39.61,"t":"2026-10-19T17:15:00Z","v":12487,"vw":39.6297},{"c":39.56,"h":39.625,"l":39.55,"n":231,"o":39.61,"t":"2026-10-19T17:20:00Z","v":7777,"vw":39.584125},{"c":39.645,"h":39.66,"l":39.575,"n":205,"o":39.58,"t":"2026-10-19T17:25:00Z","v":7428,"vw":39.624037},{"c":39.6,"h":39.6451,"l":39.565,"n":343,"o":39.6451,"t":"2026-10-19T17:30:00Z","v":22961,"vw":39.607161},{"c":39.64,"h":39.65,"l":39.6,"n":233,"o":39.6,"t":"2026-10-19T17:35:00Z","v":11988,"vw":39.635075},{"c":39.65,"h":39.66,"l":39.63,"n":268,"o":39.65,"t":"2026-10-19T17:40:00Z","v":11437,"vw":39.645572},{"c":39.66,"h":39.67,"l":39.62,"n":231,"o":39.65,"t":"2026-10-19T17:45:00Z","v":14897,"vw":39.641379},{"c":39.675,"h":39.69,"l":39.655,"n":114,"o":39.66,"t":"2026-10-19T17:50:00Z","v":4648,"vw":39.670494},{"c":39.645,"h":39.71,"l":39.645,"n":283,"o":39.69,"t":"2026-10-19T17:55:00Z","v":11942,"vw":39.677651},{"c":39.65,"h":39.67,"l":39.64,"n":214,"o":39.66,"t":"2026-10-19T18:00:00Z","v":16130,"vw":39.664062},{"c":39.67,"h":39.68,"l":39.635,"n":221,"o":39.64,"t":"2026-10-19T18:05:00Z","v":10995,"vw":39.661866},{"c":39.675,"h":39.675,"l":39.635,"n":273,"o":39.67,"t":"2026-10-19T18:10:00Z","v":14501,"vw":39.657912},{"c":39.715,"h":39.715,"l":39.67,"n":234,"o":39.67,"t":"2026-10-19T18:15:00Z","v":7970,"vw":39.685833},{"c":39.73,"h":39.73,"l":39.71,"n":191,"o":39.715,"t":"2026-10-19T18:20:00Z","v":6195,"vw":39.718877},{"c":39.75,"h":39.75,"l":39.725,"n":363,"o":39.74,"t":"2026-10-19T18:25:00Z","v":15596,"vw":39.736298},{"c":39.74,"h":39.75,"l":39.715,"n":336,"o":39.75,"t":"2026-10-19T18:30:00Z","v":11088,"vw":39.730052},{"c":39.715,"h":39.74,"l":39.7125,"n":285,"o":39.74,"t":"2026-10-19T18:35:00Z","v":12285,"vw":39.727007},{"c":39.69,"h":39.73,"l":39.675,"n":311,"o":39.73,"t":"2026-10-19T18:40:00Z","v":14056,"vw":39.696149},{"c":39.69,"h":39.76,"l":39.68,"n":340,"o":39.69,"t":"2026-10-19T18:45:00Z","v":16485,"vw":39.706153},{"c":39.695,"h":39.73,"l":39.69,"n":234,"o":39.7,"t":"2026-10-19T18:50:00Z","v":10433,"vw":39.709384},{"c":39.71,"h":39.72,"l":39.695,"n":284,"o":39.695,"t":"2026-10-19T18:55:00Z","v":12094,"vw":39.708833},{"c":39.74,"h":39.75,"l":39.71,"n":216,"o":39.71,"t":"2026-10-19T19:00:00Z","v":17814,"vw":39.730861},{"c":39.735,"h":39.74,"l":39.72,"n":375,"o":39.735,"t":"2026-10-19T19:05:00Z","v":16205,"vw":39.732653},{"c":39.71,"h":39.74,"l":39.695,"n":383,"o":39.74,"t":"2026-10-19T19:10:00Z","v":18565,"vw":39.721939},{"c":39.74,"h":39.75,"l":39.685,"n":349,"o":39.71,"t":"2026-10-19T19:15:00Z","v":19069,"vw":39.719355},{"c":39.645,"h":39.74,"l":39.645,"n":491,"o":39.73,"t":"2026-10-19T19:20:00Z","v":24918,"vw":39.696308},{"c":39.665,"h":39.71,"l":39.645,"n":477,"o":39.645,"t":"2026-10-19T19:25:00Z","v":20331,"vw":39.681098},{"c":39.62,"h":39.67,"l":39.61,"n":491,"o":39.665,"t":"2026-10-19T19:30:00Z","v":21252,"vw":39.634994},{"c":39.54,"h":39.62,"l":39.54,"n":431,"o":39.62,"t":"2026-10-19T19:35:00Z","v":18551,"vw":39.57235},{"c":39.59,"h":39.6,"l":39.54,"n":522,"o":39.54,"t":"2026-10-19T19:40:00Z","v":23787,"vw":39.566586},{"c":39.675,"h":39.69,"l":39.57,"n":595,"o":39.6,"t":"2026-10-19T19:45:00Z","v":30760,"vw":39.623308},{"c":39.7,"h":39.73,"l":39.665,"n":745,"o":39.69,"t":"2026-10-19T19:50:00Z","v":43253,"vw":39.69458},{"c":39.73,"h":39.77,"l":39.67,"n":2582,"o":39.695,"t":"2026-10-19T19:55:00Z","v":177277,"vw":39.715595},{"c":39.74,"h":39.74,"l":39.74,"n":68,"o":39.74,"t":"2026-10-19T20:00:00Z","v":413555,"vw":39.74},{"c":39.51,"h":39.51,"l":39.51,"n":2,"o":39.51,"t":"2026-10-19T22:20:00Z","v":600,"vw":39.51},{"c":40.225,"h":40.36,"l":40.11,"n":87,"o":40.2,"t":"2026-10-20T13:30:00Z","v":17227,"vw":40.198408},{"c":40.47,"h":40.47,"l":40.2,"n":256,"o":40.2,"t":"2026-10-20T13:35:00Z","v":12091,"vw":40.350941},{"c":40.53,"h":40.635,"l":40.46,"n":186,"o":40.51,"t":"2026-10-20T13:40:00Z","v":9720,"vw":40.564499},{"c":40.78,"h":40.84,"l":40.54,"n":439,"o":40.54,"t":"2026-10-20T13:45:00Z","v":24206,"vw":40.719723},{"c":40.71,"h":40.87,"l":40.71,"n":234,"o":40.82,"t":"2026-10-20T13:50:00Z","v":14252,"vw":40.818797},{"c":40.69,"h":40.8,"l":40.65,"n":222,"o":40.74,"t":"2026-10-20T13:55:00Z","v":15608,"vw":40.698456},{"c":40.51,"h":40.68,"l":40.5,"n":226,"o":40.68,"t":"2026-10-20T14:00:00Z","v":9441,"vw":40.572956},{"c":40.335,"h":40.52,"l":40.24,"n":279,"o":40.52,"t":"2026-10-20T14:05:00Z","v":11159,"vw":40.383891},{"c":40.2,"h":40.335,"l":40.2,"n":203,"o":40.335,"t":"2026-10-20T14:10:00Z","v":6855,"vw":40.25784},{"c":40.21,"h":40.25,"l":40.16,"n":303,"o":40.205,"t":"2026-10-20T14:15:00Z","v":15242,"vw":40.216671},{"c":40.4,"h":40.42,"l":40.18,"n":327,"o":40.2,"t":"2026-10-20T14:20:00Z","v":14258,"vw":40.270281},{"c":40.395,"h":40.41,"l":40.32,"n":244,"o":40.405,"t":"2026-10-20T14:25:00Z","v":11108,"vw":40.368003},{"c":40.42,"h":40.5425,"l":40.41,"n":354,"o":40.41,"t":"2026-10-20T14:30:00Z","v":13464,"vw":40.463698},{"c":40.39,"h":40.46,"l":40.36,"n":190,"o":40.45,"t":"2026-10-20T14:35:00Z","v":5354,"vw":40.423086},{"c":40.435,"h":40.45,"l":40.37,"n":201,"o":40.39,"t":"2026-10-20T14:40:00Z","v":5987,"vw":40.415154},{"c":40.445,"h":40.51,"l":40.43,"n":271,"o":40.43,"t":"2026-10-20T14:45:00Z","v":8438,"vw":40.4712},{"c":40.515,"h":40.52,"l":40.45,"n":234,"o":40.46,"t":"2026-10-20T14:50:00Z","v":8360,"vw":40.491204},{"c":40.48,"h":40.51,"l":40.46,"n":227,"o":40.51,"t":"2026-10-20T14:55:00Z","v":6233,"vw":40.489147},{"c":40.44,"h":40.46,"l":40.39,"n":307,"o":40.46,"t":"2026-10-20T15:00:00Z","v":9434,"vw":40.429716},{"c":40.44,"h":40.45,"l":40.41,"n":218,"o":40.4223,"t":"2026-10-20T15:05:00Z","v":6850,"vw":40.437327},{"c":40.325,"h":40.49,"l":40.32,"n":353,"o":40.46,"t":"2026-10-20T15:10:00Z","v":13523,"vw":40.39561},{"c":40.4,"h":40.43,"l":40.3326,"n":292,"o":40.35,"t":"2026-10-20T15:15:00Z","v":11939,"vw":40.391807},{"c":40.3835,"h":40.44,"l":40.3835,"n":276,"o":40.405,"t":"2026-10-20T15:20:00Z","v":11062,"vw":40.413091},{"c":40.365,"h":40.39,"l":40.315,"n":270,"o":40.38,"t":"2026-10-20T15:25:00Z","v":11382,"vw":40.359087},{"c":40.41,"h":40.425,"l":40.37,"n":270,"o":40.37,"t":"2026-10-20T15:30:00Z","v":12641,"vw":40.402562},{"c":40.52,"h":40.5325,"l":40.41,"n":251,"o":40.41,"t":"2026-10-20T15:35:00Z","v":11147,"vw":40.471117},{"c":40.495,"h":40.55,"l":40.495,"n":190,"o":40.5,"t":"2026-10-20T15:40:00Z","v":7236,"vw":40.519773},{"c":40.33,"h":40.505,"l":40.33,"n":216,"o":40.505,"t":"2026-10-20T15:45:00Z","v":7852,"vw":40.405675},{"c":40.33,"h":40.34,"l":40.28,"n":276,"o":40.31,"t":"2026-10-20T15:50:00Z","v":7960,"vw":40.315767},{"c":40.22,"h":40.34,"l":40.22,"n":244,"o":40.33,"t":"2026-10-20T15:55:00Z","v":5932,"vw":40.293842},{"c":40.225,"h":40.26,"l":40.215,"n":144,"o":40.22,"t":"2026-10-20T16:00:00Z","v":6648,"vw":40.237992},{"c":40.23,"h":40.27,"l":40.215,"n":232,"o":40.225,"t":"2026-10-20T16:05:00Z","v":7838,"vw":40.239008},{"c":40.26,"h":40.27,"l":40.225,"n":199,"o":40.25,"t":"2026-10-20T16:10:00Z","v":6068,"vw":40.247213},{"c":40.225,"h":40.29,"l":40.22,"n":138,"o":40.27,"t":"2026-10-20T16:15:00Z","v":4392,"vw":40.24483},{"c":40.23,"h":40.26,"l":40.225,"n":199,"o":40.225,"t":"2026-10-20T16:20:00Z","v":5304,"vw":40.242734},{"c":40.26,"h":40.26,"l":40.23,"n":164,"o":40.24,"t":"2026-10-20T16:25:00Z","v":6086,"vw":40.247928},{"c":40.27,"h":40.29,"l":40.26,"n":248,"o":40.27,"t":"2026-10-20T16:30:00Z","v":8030,"vw":40.274075},{"c":40.27,"h":40.31,"l":40.25,"n":189,"o":40.27,"t":"2026-10-20T16:35:00Z","v":7172,"vw":40.28184},{"c":40.28,"h":40.28,"l":40.255,"n":231,"o":40.26,"t":"2026-10-20T16:40:00Z","v":7988,"vw":40.263876},{"c":40.28,"h":40.3,"l":40.27,"n":188,"o":40.28,"t":"2026-10-20T16:45:00Z","v":4410,"vw":40.287106},{"c":40.22,"h":40.29,"l":40.22,"n":220,"o":40.28,"t":"2026-10-20T16:50:00Z","v":6430,"vw":40.272312},{"c":40.25,"h":40.27,"l":40.2298,"n":223,"o":40.2298,"t":"2026-10-20T16:55:00Z","v":6739,"vw":40.246276},{"c":40.23,"h":40.27,"l":40.225,"n":206,"o":40.27,"t":"2026-10-20T17:00:00Z","v":8295,"vw":40.243762},{"c":40.225,"h":40.27,"l":40.225,"n":281,"o":40.24,"t":"2026-10-20T17:05:00Z","v":8931,"vw":40.248179},{"c":40.245,"h":40.25,"l":40.215,"n":164,"o":40.22,"t":"2026-10-20T17:10:00Z","v":6444,"vw":40.232542},{"c":40.23,"h":40.245,"l":40.21,"n":216,"o":40.245,"t":"2026-10-20T17:15:00Z","v":7204,"vw":40.229328},{"c":40.22,"h":40.25,"l":40.22,"n":215,"o":40.25,"t":"2026-10-20T17:20:00Z","v":6353,"vw":40.235958},{"c":40.225,"h":40.24,"l":40.2,"n":235,"o":40.225,"t":"2026-10-20T17:25:00Z","v":12395,"vw":40.21754},{"c":40.28,"h":40.28,"l":40.225,"n":258,"o":40.225,"t":"2026-10-20T17:30:00Z","v":11860,"vw":40.25268},{"c":40.305,"h":40.34,"l":40.29,"n":146,"o":40.29,"t":"2026-10-20T17:35:00Z","v":4924,"vw":40.313411},{"c":40.33,"h":40.33,"l":40.305,"n":198,"o":40.31,"t":"2026-10-20T17:40:00Z","v":8777,"vw":40.315085},{"c":40.33,"h":40.34,"l":40.3237,"n":202,"o":40.34,"t":"2026-10-20T17:45:00Z","v":7269,"vw":40.330686},{"c":40.36,"h":40.375,"l":40.32,"n":269,"o":40.33,"t":"2026-10-20T17:50:00Z","v":11897,"vw":40.332648},{"c":40.335,"h":40.36,"l":40.325,"n":182,"o":40.36,"t":"2026-10-20T17:55:00Z","v":5183,"vw":40.337975},{"c":40.36,"h":40.36,"l":40.32,"n":298,"o":40.35,"t":"2026-10-20T18:00:00Z","v":13587,"vw":40.336941},{"c":40.34,"h":40.37,"l":40.34,"n":325,"o":40.36,"t":"2026-10-20T18:05:00Z","v":7290,"vw":40.355743},{"c":40.4,"h":40.41,"l":40.345,"n":310,"o":40.36,"t":"2026-10-20T18:10:00Z","v":14238,"vw":40.381402},{"c":40.395,"h":40.455,"l":40.395,"n":347,"o":40.4,"t":"2026-10-20T18:15:00Z","v":14181,"vw":40.426424},{"c":40.42,"h":40.43,"l":40.3842,"n":244,"o":40.41,"t":"2026-10-20T18:20:00Z","v":8382,"vw":40.410936},{"c":40.42,"h":40.44,"l":40.38,"n":234,"o":40.4,"t":"2026-10-20T18:25:00Z","v":9561,"vw":40.409743},{"c":40.4101,"h":40.45,"l":40.4101,"n":259,"o":40.42,"t":"2026-10-20T18:30:00Z","v":9131,"vw":40.433503},{"c":40.48,"h":40.48,"l":40.405,"n":596,"o":40.425,"t":"2026-10-20T18:35:00Z","v":43277,"vw":40.444805},{"c":40.52,"h":40.53,"l":40.46,"n":427,"o":40.475,"t":"2026-10-20T18:40:00Z","v":28062,"vw":40.485747},{"c":40.53,"h":40.53,"l":40.49,"n":356,"o":40.505,"t":"2026-10-20T18:45:00Z","v":10952,"vw":40.513907},{"c":40.5,"h":40.6,"l":40.49,"n":653,"o":40.53,"t":"2026-10-20T18:50:00Z","v":213451,"vw":40.532816},{"c":40.5,"h":40.5,"l":40.46,"n":333,"o":40.49,"t":"2026-10-20T18:55:00Z","v":12475,"vw":40.485691},{"c":40.51,"h":40.52,"l":40.47,"n":440,"o":40.5,"t":"2026-10-20T19:00:00Z","v":16080,"vw":40.500369},{"c":40.53,"h":40.53,"l":40.505,"n":376,"o":40.505,"t":"2026-10-20T19:05:00Z","v":13677,"vw":40.518969},{"c":40.505,"h":40.53,"l":40.5,"n":384,"o":40.53,"t":"2026-10-20T19:10:00Z","v":13325,"vw":40.511318},{"c":40.51,"h":40.52,"l":40.47,"n":480,"o":40.5,"t":"2026-10-20T19:15:00Z","v":17651,"vw":40.496579},{"c":40.48,"h":40.53,"l":40.48,"n":473,"o":40.51,"t":"2026-10-20T19:20:00Z","v":14748,"vw":40.502995},{"c":40.48,"h":40.49,"l":40.47,"n":361,"o":40.47,"t":"2026-10-20T19:25:00Z","v":13237,"vw":40.479484},{"c":40.49,"h":40.5,"l":40.46,"n":512,"o":40.48,"t":"2026-10-20T19:30:00Z","v":23759,"vw":40.485723},{"c":40.5,"h":40.5,"l":40.46,"n":542,"o":40.49,"t":"2026-10-20T19:35:00Z","v":22260,"vw":40.481913},{"c":40.505,"h":40.515,"l":40.48,"n":597,"o":40.505,"t":"2026-10-20T19:40:00Z","v":28287,"vw":40.498582},{"c":40.458,"h":40.51,"l":40.445,"n":738,"o":40.5,"t":"2026-10-20T19:45:00Z","v":39312,"vw":40.483513},{"c":40.475,"h":40.49,"l":40.46,"n":744,"o":40.46,"t":"2026-10-20T19:50:00Z","v":34968,"vw":40.474527},{"c":40.49,"h":40.55,"l":40.475,"n":2932,"o":40.475,"t":"2026-10-20T19:55:00Z","v":192967,"vw":40.504831},{"c":40.5,"h":40.5,"l":40.5,"n":47,"o":40.5,"t":"2026-10-20T20:00:00Z","v":430033,"vw":40.5},{"c":40.305,"h":40.65,"l":40.3,"n":214,"o":40.43,"t":"2026-10-21T13:30:00Z","v":36455,"vw":40.454677},{"c":40.35,"h":40.38,"l":40.21,"n":408,"o":40.31,"t":"2026-10-21T13:35:00Z","v":22299,"vw":40.297023},{"c":40.42,"h":40.465,"l":40.285,"n":250,"o":40.35,"t":"2026-10-21T13:40:00Z","v":12151,"vw":40.343191},{"c":40.42,"h":40.51,"l":40.36,"n":366,"o":40.425,"t":"2026-10-21T13:45:00Z","v":19887,"vw":40.411143},{"c":40.47,"h":40.51,"l":40.4,"n":200,"o":40.43,"t":"2026-10-21T13:50:00Z","v":6035,"vw":40.453051},{"c":40.57,"h":40.61,"l":40.49,"n":463,"o":40.51,"t":"2026-10-21T13:55:00Z","v":30940,"vw":40.53659},{"c":40.51,"h":40.58,"l":40.48,"n":888,"o":40.58,"t":"2026-10-21T14:00:00Z","v":55240,"vw":40.536419},{"c":40.505,"h":40.56,"l":40.48,"n":543,"o":40.52,"t":"2026-10-21T14:05:00Z","v":37005,"vw":40.527374},{"c":40.55,"h":40.64,"l":40.54,"n":301,"o":40.54,"t":"2026-10-21T14:10:00Z","v":17478,"vw":40.586439},{"c":40.46,"h":40.57,"l":40.445,"n":420,"o":40.555,"t":"2026-10-21T14:15:00Z","v":34419,"vw":40.525241},{"c":40.54,"h":40.56,"l":40.47,"n":360,"o":40.47,"t":"2026-10-21T14:20:00Z","v":20928,"vw":40.521802},{"c":40.52,"h":40.54,"l":40.5,"n":291,"o":40.52,"t":"2026-10-21T14:25:00Z","v":18992,"vw":40.521376},{"c":40.62,"h":40.62,"l":40.46,"n":498,"o":40.52,"t":"2026-10-21T14:30:00Z","v":37924,"vw":40.507982},{"c":40.66,"h":40.67,"l":40.5901,"n":211,"o":40.63,"t":"2026-10-21T14:35:00Z","v":5286,"vw":40.645484},{"c":40.65,"h":40.68,"l":40.62,"n":230,"o":40.675,"t":"2026-10-21T14:40:00Z","v":8619,"vw":40.648884},{"c":40.69,"h":40.69,"l":40.64,"n":194,"o":40.64,"t":"2026-10-21T14:45:00Z","v":6359,"vw":40.656572},{"c":40.67,"h":40.71,"l":40.665,"n":227,"o":40.7,"t":"2026-10-21T14:50:00Z","v":9000,"vw":40.685212},{"c":40.65,"h":40.71,"l":40.64,"n":227,"o":40.68,"t":"2026-10-21T14:55:00Z","v":8662,"vw":40.669496},{"c":40.56,"h":40.65,"l":40.555,"n":205,"o":40.65,"t":"2026-10-21T15:00:00Z","v":8559,"vw":40.597666},{"c":40.64,"h":40.65,"l":40.61,"n":191,"o":40.61,"t":"2026-10-21T15:05:00Z","v":4954,"vw":40.622143},{"c":40.63,"h":40.66,"l":40.62,"n":238,"o":40.64,"t":"2026-10-21T15:10:00Z","v":8172,"vw":40.634778},{"c":40.61,"h":40.65,"l":40.61,"n":212,"o":40.6351,"t":"2026-10-21T15:15:00Z","v":7551,"vw":40.632292},{"c":40.66,"h":40.69,"l":40.62,"n":195,"o":40.62,"t":"2026-10-21T15:20:00Z","v":5324,"vw":40.645384},{"c":40.755,"h":40.755,"l":40.665,"n":249,"o":40.665,"t":"2026-10-21T15:25:00Z","v":8438,"vw":40.712431},{"c":40.71,"h":40.78,"l":40.66,"n":615,"o":40.765,"t":"2026-10-21T15:30:00Z","v":34918,"vw":40.748535},{"c":40.72,"h":40.75,"l":40.69,"n":185,"o":40.7,"t":"2026-10-21T15:35:00Z","v":6257,"vw":40.72224},{"c":40.81,"h":40.84,"l":40.75,"n":263,"o":40.75,"t":"2026-10-21T15:40:00Z","v":12520,"vw":40.799305},{"c":40.78,"h":40.79,"l":40.765,"n":178,"o":40.79,"t":"2026-10-21T15:45:00Z","v":4210,"vw":40.780044},{"c":40.835,"h":40.86,"l":40.77,"n":175,"o":40.77,"t":"2026-10-21T15:50:00Z","v":5154,"vw":40.816585},{"c":40.86,"h":40.87,"l":40.84,"n":304,"o":40.86,"t":"2026-10-21T15:55:00Z","v":8821,"vw":40.857232},{"c":40.86,"h":40.91,"l":40.845,"n":402,"o":40.86,"t":"2026-10-21T16:00:00Z","v":20476,"vw":40.863391},{"c":40.84,"h":40.89,"l":40.81,"n":238,"o":40.86,"t":"2026-10-21T16:05:00Z","v":10488,"vw":40.852485},{"c":40.95,"h":40.98,"l":40.855,"n":251,"o":40.86,"t":"2026-10-21T16:10:00Z","v":9000,"vw":40.894011},{"c":40.95,"h":40.97,"l":40.93,"n":279,"o":40.97,"t":"2026-10-21T16:15:00Z","v":10031,"vw":40.951597},{"c":40.86,"h":40.96,"l":40.83,"n":741,"o":40.96,"t":"2026-10-21T16:20:00Z","v":77244,"vw":40.866252},{"c":40.93,"h":40.93,"l":40.84,"n":224,"o":40.86,"t":"2026-10-21T16:25:00Z","v":10403,"vw":40.877853},{"c":40.915,"h":40.96,"l":40.91,"n":287,"o":40.925,"t":"2026-10-21T16:30:00Z","v":15520,"vw":40.939927},{"c":40.92,"h":40.935,"l":40.83,"n":330,"o":40.9125,"t":"2026-10-21T16:35:00Z","v":15653,"vw":40.878818},{"c":40.88,"h":40.925,"l":40.87,"n":272,"o":40.925,"t":"2026-10-21T16:40:00Z","v":11211,"vw":40.904483},{"c":40.695,"h":40.87,"l":40.51,"n":743,"o":40.87,"t":"2026-10-21T16:45:00Z","v":42017,"vw":40.669681},{"c":40.625,"h":40.73,"l":40.54,"n":608,"o":40.695,"t":"2026-10-21T16:50:00Z","v":48884,"vw":40.668216},{"c":40.74,"h":40.74,"l":40.59,"n":237,"o":40.625,"t":"2026-10-21T16:55:00Z","v":12473,"vw":40.677615},{"c":40.74,"h":40.785,"l":40.705,"n":266,"o":40.735,"t":"2026-10-21T17:00:00Z","v":253299,"vw":40.779279},{"c":40.655,"h":40.8,"l":40.59,"n":337,"o":40.78,"t":"2026-10-21T17:05:00Z","v":18363,"vw":40.691068},{"c":40.585,"h":40.69,"l":40.5,"n":436,"o":40.67,"t":"2026-10-21T17:10:00Z","v":171993,"vw":40.648713},{"c":40.51,"h":40.575,"l":40.49,"n":333,"o":40.555,"t":"2026-10-21T17:15:00Z","v":14973,"vw":40.533496},{"c":40.56,"h":40.56,"l":40.49,"n":239,"o":40.49,"t":"2026-10-21T17:20:00Z","v":9308,"vw":40.523718},{"c":40.57,"h":40.575,"l":40.475,"n":314,"o":40.56,"t":"2026-10-21T17:25:00Z","v":12892,"vw":40.537586},{"c":40.56,"h":40.59,"l":40.52,"n":316,"o":40.545,"t":"2026-10-21T17:30:00Z","v":12198,"vw":40.541696},{"c":40.525,"h":40.57,"l":40.51,"n":229,"o":40.56,"t":"2026-10-21T17:35:00Z","v":7567,"vw":40.535949},{"c":40.33,"h":40.51,"l":40.33,"n":505,"o":40.5,"t":"2026-10-21T17:40:00Z","v":40167,"vw":40.479553},{"c":40.38,"h":40.42,"l":40.33,"n":352,"o":40.33,"t":"2026-10-21T17:45:00Z","v":14462,"vw":40.396081},{"c":40.42,"h":40.435,"l":40.39,"n":332,"o":40.4,"t":"2026-10-21T17:50:00Z","v":10897,"vw":40.418148},{"c":40.27,"h":40.43,"l":40.26,"n":370,"o":40.43,"t":"2026-10-21T17:55:00Z","v":13870,"vw":40.325808},{"c":40.29,"h":40.31,"l":40.26,"n":254,"o":40.28,"t":"2026-10-21T18:00:00Z","v":9510,"vw":40.284875},{"c":40.39,"h":40.39,"l":40.26,"n":377,"o":40.29,"t":"2026-10-21T18:05:00Z","v":13453,"vw":40.315032},{"c":40.425,"h":40.43,"l":40.355,"n":348,"o":40.37,"t":"2026-10-21T18:10:00Z","v":14555,"vw":40.400329},{"c":40.39,"h":40.425,"l":40.38,"n":217,"o":40.425,"t":"2026-10-21T18:15:00Z","v":8768,"vw":40.404622},{"c":40.36,"h":40.39,"l":40.355,"n":327,"o":40.39,"t":"2026-10-21T18:20:00Z","v":10675,"vw":40.376085},{"c":40.375,"h":40.375,"l":40.32,"n":299,"o":40.36,"t":"2026-10-21T18:25:00Z","v":13665,"vw":40.351069},{"c":40.44,"h":40.44,"l":40.33,"n":372,"o":40.375,"t":"2026-10-21T18:30:00Z","v":18593,"vw":40.374365},{"c":40.43,"h":40.44,"l":40.4,"n":284,"o":40.44,"t":"2026-10-21T18:35:00Z","v":26662,"vw":40.435107},{"c":40.44,"h":40.46,"l":40.4,"n":423,"o":40.44,"t":"2026-10-21T18:40:00Z","v":18273,"vw":40.430049},{"c":40.485,"h":40.49,"l":40.4,"n":726,"o":40.435,"t":"2026-10-21T18:45:00Z","v":42227,"vw":40.447297},{"c":40.58,"h":40.58,"l":40.45,"n":544,"o":40.5,"t":"2026-10-21T18:50:00Z","v":187612,"vw":40.48281},{"c":40.44,"h":40.565,"l":40.43,"n":589,"o":40.565,"t":"2026-10-21T18:55:00Z","v":25005,"vw":40.515682},{"c":40.39,"h":40.44,"l":40.39,"n":445,"o":40.44,"t":"2026-10-21T19:00:00Z","v":18392,"vw":40.418189},{"c":40.475,"h":40.48,"l":40.405,"n":487,"o":40.405,"t":"2026-10-21T19:05:00Z","v":22071,"vw":40.444112},{"c":40.56,"h":40.58,"l":40.3901,"n":564,"o":40.475,"t":"2026-10-21T19:10:00Z","v":32730,"vw":40.460469},{"c":40.645,"h":40.66,"l":40.57,"n":457,"o":40.57,"t":"2026-10-21T19:15:00Z","v":20904,"vw":40.630657},{"c":40.62,"h":40.69,"l":40.61,"n":459,"o":40.645,"t":"2026-10-21T19:20:00Z","v":20991,"vw":40.645187},{"c":40.645,"h":40.705,"l":40.64,"n":632,"o":40.64,"t":"2026-10-21T19:25:00Z","v":33750,"vw":40.665919},{"c":40.6,"h":40.67,"l":40.59,"n":546,"o":40.645,"t":"2026-10-21T19:30:00Z","v":25919,"vw":40.636281},{"c":40.65,"h":40.685,"l":40.6,"n":760,"o":40.6,"t":"2026-10-21T19:35:00Z","v":46718,"vw":40.642268},{"c":40.72,"h":40.72,"l":40.64,"n":765,"o":40.655,"t":"2026-10-21T19:40:00Z","v":35718,"vw":40.662871},{"c":40.66,"h":40.725,"l":40.625,"n":1180,"o":40.725,"t":"2026-10-21T19:45:00Z","v":65843,"vw":40.675917},{"c":40.7,"h":40.72,"l":40.64,"n":1126,"o":40.67,"t":"2026-10-21T19:50:00Z","v":64591,"vw":40.67992},{"c":40.62,"h":40.71,"l":40.57,"n":3372,"o":40.7,"t":"2026-10-21T19:55:00Z","v":266572,"vw":40.624995},{"c":40.62,"h":40.62,"l":40.62,"n":39,"o":40.62,"t":"2026-10-21T20:00:00Z","v":325685,"vw":40.62}],"history":[{"c":60.74,"h":62.02,"l":60.32,"n":15185,"o":61.94,"t":"2024-10-21T04:00:00Z","v":1460219,"vw":60.724395},{"c":60.79,"h":60.83,"l":60.19,"n":11938,"o":60.62,"t":"2024-10-22T04:00:00Z","v":755752,"vw":60.64079},{"c":59.97,"h":60.79,"l":59.44,"n":16795,"o":60.48,"t":"2024-10-23T04:00:00Z","v":1336715,"vw":60.005142},{"c":60.61,"h":60.62,"l":60,"n":15521,"o":60.5,"t":"2024-10-24T04:00:00Z","v":1002642,"vw":60.384458},{"c":59.96,"h":61.09,"l":59.79,"n":14584,"o":60.6,"t":"2024-10-25T04:00:00Z","v":906615,"vw":60.080923},{"c":60.61,"h":60.89,"l":60.225,"n":13680,"o":60.29,"t":"2024-10-28T04:00:00Z","v":664097,"vw":60.612702},{"c":60.05,"h":60.27,"l":59.65,"n":16762,"o":60.01,"t":"2024-10-29T04:00:00Z","v":1067129,"vw":60.009247},{"c":60.96,"h":61.36,"l":59.7,"n":14051,"o":59.89,"t":"2024-10-30T04:00:00Z","v":824218,"vw":61.019984},{"c":60.17,"h":61.13,"l":60.17,"n":12065,"o":60.76,"t":"2024-10-31T04:00:00Z","v":633248,"vw":60.399146},{"c":58.8,"h":60.5,"l":58.675,"n":16393,"o":60.12,"t":"2024-11-01T04:00:00Z","v":860425,"vw":59.065622},{"c":58.96,"h":59.59,"l":58.84,"n":15458,"o":58.93,"t":"2024-11-04T05:00:00Z","v":1043620,"vw":59.088271},{"c":59.49,"h":59.54,"l":58.42,"n":13963,"o":58.66,"t":"2024-11-05T05:00:00Z","v":1024651,"vw":59.320401},{"c":60.89,"h":61.97,"l":58.78,"n":24213,"o":61.97,"t":"2024-11-06T05:00:00Z","v":1619474,"vw":60.458872},{"c":59.12,"h":59.745,"l":58.3,"n":28600,"o":59.33,"t":"2024-11-07T05:00:00Z","v":2398920,"vw":58.976492},{"c":60.23,"h":61.04,"l":59.48,"n":20368,"o":59.73,"t":"2024-11-08T05:00:00Z","v":1344694,"vw":60.446883},{"c":60.18,"h":61.5,"l":60.14,"n":14167,"o":60.78,"t":"2024-11-11T05:00:00Z","v":725711,"vw":60.50326},{"c":61.05,"h":61.22,"l":59.85,"n":18130,"o":60,"t":"2024-11-12T05:00:00Z","v":1220259,"vw":60.867932},{"c":60.77,"h":61.83,"l":60.75,"n":14374,"o":61.36,"t":"2024-11-13T05:00:00Z","v":1411770,"vw":60.933846},{"c":60.98,"h":61.35,"l":60.56,"n":13943,"o":60.78,"t":"2024-11-14T05:00:00Z","v":706406,"vw":60.947557},{"c":60.74,"h":61.4822,"l":60.44,"n":13271,"o":60.9,"t":"2024-11-15T05:00:00Z","v":709178,"vw":60.733445},{"c":61.04,"h":61.06,"l":60.27,"n":14290,"o":60.56,"t":"2024-11-18T05:00:00Z","v":709559,"vw":60.910775},{"c":60.94,"h":61.2899,"l":60.37,"n":11315,"o":60.6,"t":"2024-11-19T05:00:00Z","v":633244,"vw":60.908008},{"c":60.08,"h":60.93,"l":59.7,"n":12470,"o":60.84,"t":"2024-11-20T05:00:00Z","v":624218,"vw":60.085251},{"c":60.66,"h":61.04,"l":59.9,"n":13379,"o":60.08,"t":"2024-11-21T05:00:00Z","v":1260764,"vw":60.621899},{"c":61.94,"h":61.99,"l":60.72,"n":15003,"o":60.72,"t":"2024-11-22T05:00:00Z","v":1054454,"vw":61.727635},{"c":63.83,"h":64.83,"l":62.18,"n":27891,"o":62.56,"t":"2024-11-25T05:00:00Z","v":2544967,"vw":63.959312},{"c":63.32,"h":63.78,"l":62.52,"n":16167,"o":63.78,"t":"2024-11-26T05:00:00Z","v":1104448,"vw":63.185997},{"c":63.51,"h":64.69,"l":63.47,"n":10792,"o":63.64,"t":"2024-11-27T05:00:00Z","v":555779,"vw":63.766228},{"c":63.39,"h":63.81,"l":63.06,"n":8065,"o":63.55,"t":"2024-11-29T05:00:00Z","v":570214,"vw":63.418653},{"c":63.03,"h":63.62,"l":62.31,"n":13146,"o":63.41,"t":"2024-12-02T05:00:00Z","v":850301,"vw":63.028407},{"c":62.8,"h":63.61,"l":62.56,"n":14391,"o":63.1,"t":"2024-12-03T05:00:00Z","v":998304,"vw":62.879902},{"c":62.24,"h":62.88,"l":61.75,"n":14802,"o":62.62,"t":"2024-12-04T05:00:00Z","v":1068408,"vw":62.085753},{"c":62.09,"h":62.68,"l":61.93,"n":12871,"o":62.31,"t":"2024-12-05T05:00:00Z","v":1148935,"vw":62.15051},{"c":62.01,"h":62.83,"l":61.9095,"n":15048,"o":62.55,"t":"2024-12-06T05:00:00Z","v":805623,"vw":62.074756},{"c":61.31,"h":62.16,"l":61.19,"n":13851,"o":62,"t":"2024-12-09T05:00:00Z","v":683368,"vw":61.434812},{"c":60.19,"h":61.46,"l":59.75,"n":15248,"o":60.8,"t":"2024-12-10T05:00:00Z","v":1121216,"vw":60.482994},{"c":60.04,"h":60.93,"l":59.255,"n":16553,"o":60.57,"t":"2024-12-11T05:00:00Z","v":1280883,"vw":59.909051},{"c":60,"h":60.59,"l":59.96,"n":11065,"o":60.32,"t":"2024-12-12T05:00:00Z","v":638595,"vw":60.18769},{"c":59.96,"h":60.4,"l":59.68,"n":12520,"o":60.01,"t":"2024-12-13T05:00:00Z","v":768258,"vw":59.985783},{"c":59.91,"h":60.59,"l":59.84,"n":18239,"o":60.29,"t":"2024-12-16T05:00:00Z","v":1088494,"vw":60.052959},{"c":58.33,"h":59.185,"l":58.15,"n":15638,"o":59.04,"t":"2024-12-17T05:00:00Z","v":1103719,"vw":58.422712},{"c":55.56,"h":58.48,"l":55.53,"n":19498,"o":58.33,"t":"2024-12-18T05:00:00Z","v":1417800,"vw":56.302908},{"c":55.19,"h":56.79,"l":55.1,"n":20914,"o":55.67,"t":"2024-12-19T05:00:00Z","v":1642131,"vw":55.399287},{"c":56.11,"h":56.55,"l":54.66,"n":21659,"o":55,"t":"2024-12-20T05:00:00Z","v":3136245,"vw":55.991002},{"c":56.16,"h":56.33,"l":55.55,"n":13767,"o":55.88,"t":"2024-12-23T05:00:00Z","v":963594,"vw":56.058927},{"c":56.84,"h":56.87,"l":55.965,"n":7415,"o":56.33,"t":"2024-12-24T05:00:00Z","v":351256,"vw":56.611798},{"c":57,"h":57.05,"l":56.3411,"n":9798,"o":56.51,"t":"2024-12-26T05:00:00Z","v":483087,"vw":56.883766},{"c":56.32,"h":57.37,"l":56.08,"n":10041,"o":56.8,"t":"2024-12-27T05:00:00Z","v":553460,"vw":56.439336},{"c":56.08,"h":56.47,"l":55.395,"n":10278,"o":56.06,"t":"2024-12-30T05:00:00Z","v":712864,"vw":56.09704},{"c":56.14,"h":56.75,"l":55.85,"n":9948,"o":56.55,"t":"2024-12-31T05:00:00Z","v":532834,"vw":56.173276},{"c":55.98,"h":56.713,"l":55.86,"n":14655,"o":56.43,"t":"2025-01-02T05:00:00Z","v":763971,"vw":56.174998},{"c":56.82,"h":57,"l":56.2,"n":15688,"o":56.45,"t":"2025-01-03T05:00:00Z","v":1070524,"vw":56.634282},{"c":56.49,"h":57.55,"l":56.2706,"n":18112,"o":56.81,"t":"2025-01-06T05:00:00Z","v":953402,"vw":56.772372},{"c":56.28,"h":57.13,"l":56.0275,"n":13990,"o":56.58,"t":"2025-01-07T05:00:00Z","v":979804,"vw":56.446803},{"c":56.01,"h":56.18,"l":55.13,"n":12830,"o":55.96,"t":"2025-01-08T05:00:00Z","v":849811,"vw":55.821026},{"c":54.25,"h":55.15,"l":53.91,"n":23082,"o":55,"t":"2025-01-10T05:00:00Z","v":1571203,"vw":54.2897},{"c":54.36,"h":54.41,"l":53.68,"n":15338,"o":54,"t":"2025-01-13T05:00:00Z","v":1003465,"vw":54.138547},{"c":55.64,"h":55.79,"l":54.58,"n":13952,"o":54.58,"t":"2025-01-14T05:00:00Z","v":774759,"vw":55.493831},{"c":56.45,"h":57.08,"l":56.09,"n":11078,"o":56.86,"t":"2025-01-15T05:00:00Z","v":777156,"vw":56.531592},{"c":57.69,"h":57.75,"l":56.4,"n":14294,"o":56.64,"t":"2025-01-16T05:00:00Z","v":1046756,"vw":57.489262},{"c":58.04,"h":58.5,"l":57.48,"n":15710,"o":57.69,"t":"2025-01-17T05:00:00Z","v":1208192,"vw":58.042333},{"c":58.79,"h":59.04,"l":58.39,"n":13990,"o":58.39,"t":"2025-01-21T05:00:00Z","v":950699,"vw":58.74599},{"c":58.41,"h":58.85,"l":57.96,"n":14307,"o":58.68,"t":"2025-01-22T05:00:00Z","v":1137933,"vw":58.341435},{"c":57.66,"h":58.85,"l":57.39,"n":14433,"o":58.33,"t":"2025-01-23T05:00:00Z","v":955345,"vw":57.897163},{"c":57.7,"h":57.93,"l":57.18,"n":10039,"o":57.55,"t":"2025-01-24T05:00:00Z","v":1436650,"vw":57.704002},{"c":59.4,"h":59.44,"l":58.1,"n":12198,"o":58.12,"t":"2025-01-27T05:00:00Z","v":596923,"vw":59.120468},{"c":58.07,"h":59.525,"l":57.87,"n":12901,"o":59.14,"t":"2025-01-28T05:00:00Z","v":771586,"vw":58.201144},{"c":57.99,"h":58.89,"l":57.835,"n":10091,"o":58.13,"t":"2025-01-29T05:00:00Z","v":535719,"vw":58.291214},{"c":58.56,"h":58.8865,"l":57.94,"n":11545,"o":58.65,"t":"2025-01-30T05:00:00Z","v":485752,"vw":58.5251},{"c":58.17,"h":58.9,"l":58.07,"n":12223,"o":58.32,"t":"2025-01-31T05:00:00Z","v":727473,"vw":58.315282},{"c":57.64,"h":58.32,"l":56.68,"n":13478,"o":56.93,"t":"2025-02-03T05:00:00Z","v":662979,"vw":57.516561},{"c":57.66,"h":58.3,"l":57.46,"n":13780,"o":57.73,"t":"2025-02-04T05:00:00Z","v":668097,"vw":57.723455},{"c":58.39,"h":58.46,"l":57.255,"n":13658,"o":58.07,"t":"2025-02-05T05:00:00Z","v":638116,"vw":58.24401},{"c":58.47,"h":58.71,"l":58.085,"n":11962,"o":58.71,"t":"2025-02-06T05:00:00Z","v":750258,"vw":58.387646},{"c":58.02,"h":58.39,"l":57.59,"n":15541,"o":58.39,"t":"2025-02-07T05:00:00Z","v":860517,"vw":58.045141},{"c":57.75,"h":58.24,"l":57.355,"n":14284,"o":58.05,"t":"2025-02-10T05:00:00Z","v":851762,"vw":57.811279},{"c":57.3,"h":57.5561,"l":56.88,"n":16381,"o":57.53,"t":"2025-02-11T05:00:00Z","v":978726,"vw":57.283482},{"c":56.85,"h":56.86,"l":56.12,"n":17843,"o":56.66,"t":"2025-02-12T05:00:00Z","v":1023971,"vw":56.645775},{"c":57.7,"h":57.74,"l":56.52,"n":14662,"o":57.09,"t":"2025-02-13T05:00:00Z","v":898242,"vw":57.356942},{"c":57.95,"h":58.425,"l":57.66,"n":15494,"o":58,"t":"2025-02-14T05:00:00Z","v":852819,"vw":57.924959},{"c":58.3,"h":58.32,"l":57.7,"n":17924,"o":57.95,"t":"2025-02-18T05:00:00Z","v":938660,"vw":58.122345},{"c":58.41,"h":58.72,"l":57.785,"n":15030,"o":58.09,"t":"2025-02-19T05:00:00Z","v":881026,"vw":58.401286},{"c":57.57,"h":58.275,"l":57.54,"n":18306,"o":58.25,"t":"2025-02-20T05:00:00Z","v":1087698,"vw":57.697557},{"c":59.46,"h":61.855,"l":59.4,"n":29104,"o":59.8,"t":"2025-02-21T05:00:00Z","v":2063160,"vw":59.925417},{"c":59.9,"h":60.85,"l":58.71,"n":29700,"o":59.42,"t":"2025-02-24T05:00:00Z","v":2030644,"vw":60.104228},{"c":60.93,"h":61.36,"l":60.29,"n":25452,"o":60.51,"t":"2025-02-25T05:00:00Z","v":2205400,"vw":60.985677},{"c":61.51,"h":61.66,"l":60.57,"n":25205,"o":60.87,"t":"2025-02-26T05:00:00Z","v":1894580,"vw":61.342955},{"c":62.78,"h":62.85,"l":61.32,"n":21157,"o":61.47,"t":"2025-02-27T05:00:00Z","v":1252457,"vw":62.513441},{"c":64.53,"h":64.58,"l":63.06,"n":21952,"o":63.14,"t":"2025-02-28T05:00:00Z","v":1943678,"vw":64.265187},{"c":64.8,"h":65.65,"l":64.29,"n":22776,"o":64.57,"t":"2025-03-03T05:00:00Z","v":1499671,"vw":64.867667},{"c":62.74,"h":64.21,"l":62.29,"n":22511,"o":64.21,"t":"2025-03-04T05:00:00Z","v":1764446,"vw":62.958086},{"c":63.51,"h":63.57,"l":62.07,"n":16771,"o":62.64,"t":"2025-03-05T05:00:00Z","v":1318580,"vw":63.107347},{"c":63.06,"h":63.5,"l":62.5,"n":18054,"o":62.98,"t":"2025-03-06T05:00:00Z","v":1071818,"vw":63.000982},{"c":62.95,"h":63.31,"l":61.8001,"n":19870,"o":63.12,"t":"2025-03-07T05:00:00Z","v":1106866,"vw":62.796026},{"c":61.57,"h":63.4999,"l":61.14,"n":19213,"o":62.61,"t":"2025-03-10T04:00:00Z","v":1242978,"vw":62.065029},{"c":62.03,"h":62.7,"l":61.09,"n":23008,"o":61.56,"t":"2025-03-11T04:00:00Z","v":1557678,"vw":61.946121},{"c":61.67,"h":62.5,"l":61.4545,"n":18194,"o":62.21,"t":"2025-03-12T04:00:00Z","v":1245047,"vw":61.801042},{"c":63.21,"h":63.5,"l":61.5145,"n":28717,"o":61.98,"t":"2025-03-13T04:00:00Z","v":1898822,"vw":62.859552},{"c":64.79,"h":64.88,"l":63.11,"n":22654,"o":63.41,"t":"2025-03-14T04:00:00Z","v":1421837,"vw":64.400569},{"c":64.91,"h":65.08,"l":64.14,"n":20190,"o":64.26,"t":"2025-03-17T04:00:00Z","v":1379942,"vw":64.728998},{"c":64.14,"h":65.34,"l":64.04,"n":20002,"o":65.15,"t":"2025-03-18T04:00:00Z","v":1010296,"vw":64.346945},{"c":64.17,"h":64.5,"l":63.5,"n":25661,"o":64.46,"t":"2025-03-19T04:00:00Z","v":1533392,"vw":64.114583},{"c":64.12,"h":64.865,"l":63.835,"n":24227,"o":64.04,"t":"2025-03-20T04:00:00Z","v":1947132,"vw":64.241985},{"c":63.53,"h":64.55,"l":63.34,"n":20950,"o":63.86,"t":"2025-03-21T04:00:00Z","v":5236903,"vw":63.567956},{"c":64.88,"h":65.17,"l":64.06,"n":19608,"o":64.06,"t":"2025-03-24T04:00:00Z","v":1258473,"vw":64.81979},{"c":65.27,"h":65.7891,"l":64.62,"n":17425,"o":65,"t":"2025-03-25T04:00:00Z","v":1534065,"vw":65.343232},{"c":64.78,"h":66.095,"l":64.42,"n":16195,"o":65.5,"t":"2025-03-26T04:00:00Z","v":1173526,"vw":64.899742},{"c":64.93,"h":65.375,"l":64.3,"n":14396,"o":65.26,"t":"2025-03-27T04:00:00Z","v":970420,"vw":64.89573},{"c":64.72,"h":65.54,"l":64.49,"n":21008,"o":64.95,"t":"2025-03-28T04:00:00Z","v":1397939,"vw":64.752538},{"c":65.08,"h":65.58,"l":63.73,"n":18316,"o":64.25,"t":"2025-03-31T04:00:00Z","v":1588280,"vw":65.061774},{"c":65.92,"h":66.53,"l":65.15,"n":23892,"o":65.65,"t":"2025-04-01T04:00:00Z","v":1652549,"vw":65.937286},{"c":66.59,"h":66.72,"l":65.4001,"n":19846,"o":65.55,"t":"2025-04-02T04:00:00Z","v":1250729,"vw":66.398806},{"c":64.23,"h":65.83,"l":63.8,"n":31207,"o":65.14,"t":"2025-04-03T04:00:00Z","v":1958871,"vw":64.461921},{"c":60.08,"h":61.9,"l":59.54,"n":38889,"o":61.26,"t":"2025-04-04T04:00:00Z","v":1959448,"vw":60.384826},{"c":57.84,"h":60.425,"l":56.38,"n":29589,"o":58.65,"t":"2025-04-07T04:00:00Z","v":2114825,"vw":57.828485},{"c":58.31,"h":61.265,"l":57.39,"n":31893,"o":60.08,"t":"2025-04-08T04:00:00Z","v":2275785,"vw":59.272992},{"c":61.13,"h":61.67,"l":56.575,"n":38671,"o":57.63,"t":"2025-04-09T04:00:00Z","v":2496694,"vw":59.971237},{"c":60.17,"h":60.91,"l":58.795,"n":27083,"o":60.91,"t":"2025-04-10T04:00:00Z","v":1760212,"vw":60.104386},{"c":59.98,"h":60.145,"l":58.12,"n":29877,"o":59.73,"t":"2025-04-11T04:00:00Z","v":1810291,"vw":59.362933},{"c":62.06,"h":62.47,"l":60.785,"n":20456,"o":61.16,"t":"2025-04-14T04:00:00Z","v":1617130,"vw":61.952728},{"c":62.44,"h":63.26,"l":62.085,"n":20804,"o":62.3,"t":"2025-04-15T04:00:00Z","v":1592581,"vw":62.542636},{"c":61.48,"h":63.33,"l":61.2227,"n":20370,"o":62.62,"t":"2025-04-16T04:00:00Z","v":1397293,"vw":61.862434},{"c":61.81,"h":62.645,"l":61.45,"n":19195,"o":61.92,"t":"2025-04-17T04:00:00Z","v":5166914,"vw":61.827461},{"c":59.57,"h":61.68,"l":58.76,"n":21034,"o":61.67,"t":"2025-04-21T04:00:00Z","v":1384569,"vw":59.667593},{"c":61.56,"h":61.8,"l":60.2706,"n":19731,"o":60.44,"t":"2025-04-22T04:00:00Z","v":1315449,"vw":61.362618},{"c":62,"h":63.185,"l":61.745,"n":18286,"o":62.22,"t":"2025-04-23T04:00:00Z","v":965124,"vw":62.176164},{"c":63.21,"h":63.53,"l":61.84,"n":18725,"o":61.9,"t":"2025-04-24T04:00:00Z","v":1149267,"vw":62.988261},{"c":62.65,"h":63.33,"l":62.2,"n":15890,"o":62.74,"t":"2025-04-25T04:00:00Z","v":847494,"vw":62.668741},{"c":63.13,"h":63.31,"l":62.4,"n":18703,"o":62.67,"t":"2025-04-28T04:00:00Z","v":910163,"vw":62.925242},{"c":63.85,"h":63.92,"l":62.5933,"n":14880,"o":62.85,"t":"2025-04-29T04:00:00Z","v":756939,"vw":63.658678},{"c":64.05,"h":64.14,"l":62.4006,"n":22632,"o":63.44,"t":"2025-04-30T04:00:00Z","v":1756610,"vw":63.684876},{"c":63.44,"h":64.3,"l":63,"n":19701,"o":63.6,"t":"2025-05-01T04:00:00Z","v":1885647,"vw":63.638081},{"c":65.01,"h":65.33,"l":63.87,"n":20345,"o":64.02,"t":"2025-05-02T04:00:00Z","v":1173564,"vw":64.921732},{"c":64.56,"h":65.21,"l":64.305,"n":16378,"o":64.75,"t":"2025-05-05T04:00:00Z","v":1072250,"vw":64.718194},{"c":64.28,"h":64.64,"l":63.9,"n":13438,"o":64.32,"t":"2025-05-06T04:00:00Z","v":733160,"vw":64.325304},{"c":64.33,"h":64.98,"l":64.21,"n":21444,"o":64.53,"t":"2025-05-07T04:00:00Z","v":1401296,"vw":64.502756},{"c":59.74,"h":62.33,"l":59.66,"n":35172,"o":61.31,"t":"2025-05-08T04:00:00Z","v":2304847,"vw":60.245695},{"c":57.87,"h":60.3002,"l":57.47,"n":27063,"o":59.63,"t":"2025-05-09T04:00:00Z","v":1906256,"vw":58.014392},{"c":57.73,"h":58.9185,"l":57.32,"n":28087,"o":58.54,"t":"2025-05-12T04:00:00Z","v":1748837,"vw":57.728684},{"c":57.32,"h":57.78,"l":57.13,"n":24839,"o":57.78,"t":"2025-05-13T04:00:00Z","v":1568107,"vw":57.375719},{"c":56.84,"h":57.515,"l":56.54,"n":18391,"o":57.38,"t":"2025-05-14T04:00:00Z","v":1100881,"vw":56.8101},{"c":57.58,"h":57.6,"l":56.91,"n":18130,"o":57.05,"t":"2025-05-15T04:00:00Z","v":1169377,"vw":57.394533},{"c":58.24,"h":58.35,"l":57.4,"n":16623,"o":57.4,"t":"2025-05-16T04:00:00Z","v":1109127,"vw":58.168978},{"c":58.01,"h":58.13,"l":57.5,"n":16009,"o":57.82,"t":"2025-05-19T04:00:00Z","v":944721,"vw":57.980441},{"c":56.43,"h":58.156,"l":56.29,"n":22168,"o":57.87,"t":"2025-05-20T04:00:00Z","v":1726376,"vw":56.697356},{"c":54.16,"h":56.25,"l":54.07,"n":25742,"o":56.08,"t":"2025-05-21T04:00:00Z","v":1676071,"vw":54.618082},{"c":53.62,"h":54.015,"l":53.05,"n":23710,"o":53.96,"t":"2025-05-22T04:00:00Z","v":1684737,"vw":53.524517},{"c":53.95,"h":54.17,"l":53.33,"n":17587,"o":53.37,"t":"2025-05-23T04:00:00Z","v":1231598,"vw":53.929534},{"c":54.38,"h":54.45,"l":53.6,"n":20924,"o":54.32,"t":"2025-05-27T04:00:00Z","v":1501829,"vw":54.249509},{"c":53.67,"h":54.31,"l":53.43,"n":20868,"o":54.16,"t":"2025-05-28T04:00:00Z","v":1547445,"vw":53.73193},{"c":54.41,"h":54.41,"l":53.64,"n":19776,"o":53.93,"t":"2025-05-29T04:00:00Z","v":1337038,"vw":54.169679},{"c":54.77,"h":55,"l":54,"n":21385,"o":54.27,"t":"2025-05-30T04:00:00Z","v":2470913,"vw":54.716808},{"c":54.46,"h":54.82,"l":53.78,"n":22400,"o":54.43,"t":"2025-06-02T04:00:00Z","v":1182035,"vw":54.316281},{"c":54.66,"h":54.74,"l":53.47,"n":20255,"o":54.37,"t":"2025-06-03T04:00:00Z","v":1445855,"vw":54.548902},{"c":54.11,"h":54.81,"l":54.11,"n":16951,"o":54.73,"t":"2025-06-04T04:00:00Z","v":1152516,"vw":54.293471},{"c":54.01,"h":54.3,"l":53.47,"n":20342,"o":54.15,"t":"2025-06-05T04:00:00Z","v":1356745,"vw":53.934941},{"c":54.72,"h":54.81,"l":54.145,"n":17799,"o":54.41,"t":"2025-06-06T04:00:00Z","v":992428,"vw":54.575079},{"c":54.84,"h":55.095,"l":54,"n":20056,"o":55,"t":"2025-06-09T04:00:00Z","v":1020383,"vw":54.748905},{"c":55.23,"h":55.44,"l":54.56,"n":17375,"o":54.84,"t":"2025-06-10T04:00:00Z","v":940246,"vw":55.175613},{"c":55.64,"h":56.09,"l":55.38,"n":18712,"o":55.41,"t":"2025-06-11T04:00:00Z","v":1178930,"vw":55.689333},{"c":56.17,"h":56.2,"l":55.13,"n":18082,"o":55.25,"t":"2025-06-12T04:00:00Z","v":1035549,"vw":55.968736},{"c":55.27,"h":55.98,"l":55.16,"n":19799,"o":55.61,"t":"2025-06-13T04:00:00Z","v":1249715,"vw":55.488814},{"c":54.82,"h":55.4893,"l":54.61,"n":20909,"o":55.13,"t":"2025-06-16T04:00:00Z","v":1124600,"vw":54.91899},{"c":53.93,"h":54.655,"l":53.73,"n":26030,"o":54.29,"t":"2025-06-17T04:00:00Z","v":2805708,"vw":54.003028},{"c":54.12,"h":54.565,"l":53.96,"n":18908,"o":53.96,"t":"2025-06-18T04:00:00Z","v":2181796,"vw":54.167202},{"c":54.51,"h":54.94,"l":54.15,"n":20510,"o":54.24,"t":"2025-06-20T04:00:00Z","v":3256502,"vw":54.508428},{"c":55.94,"h":56.02,"l":54.4,"n":21818,"o":54.4,"t":"2025-06-23T04:00:00Z","v":2270557,"vw":55.796705},{"c":56.02,"h":56.49,"l":55.69,"n":25525,"o":56.06,"t":"2025-06-24T04:00:00Z","v":2794489,"vw":56.09733},{"c":55.24,"h":55.97,"l":55.215,"n":29776,"o":55.84,"t":"2025-06-25T04:00:00Z","v":2289561,"vw":55.50421},{"c":56.33,"h":56.39,"l":55.17,"n":23488,"o":55.44,"t":"2025-06-26T04:00:00Z","v":1778874,"vw":56.103581},{"c":56.53,"h":56.94,"l":56.12,"n":28472,"o":56.35,"t":"2025-06-27T04:00:00Z","v":2957810,"vw":56.567909},{"c":56.06,"h":56.81,"l":55.97,"n":20269,"o":56.51,"t":"2025-06-30T04:00:00Z","v":1806046,"vw":56.15287},{"c":57.27,"h":57.48,"l":55.89,"n":25833,"o":56.05,"t":"2025-07-01T04:00:00Z","v":1727440,"vw":57.148061},{"c":57.31,"h":57.5,"l":56.73,"n":21026,"o":57.27,"t":"2025-07-02T04:00:00Z","v":1290296,"vw":57.17308},{"c":57.99,"h":58.17,"l":57.405,"n":17220,"o":57.49,"t":"2025-07-03T04:00:00Z","v":1622302,"vw":57.919601},{"c":57.6,"h":58.41,"l":57.38,"n":35597,"o":57.68,"t":"2025-07-07T04:00:00Z","v":3314135,"vw":57.731602},{"c":55.17,"h":57.37,"l":55.16,"n":41403,"o":57.02,"t":"2025-07-08T04:00:00Z","v":3241249,"vw":55.580082},{"c":55.12,"h":55.73,"l":55.08,"n":28178,"o":55.73,"t":"2025-07-09T04:00:00Z","v":2176039,"vw":55.288692},{"c":51.22,"h":55.05,"l":50.92,"n":70700,"o":54.72,"t":"2025-07-10T04:00:00Z","v":6086087,"vw":51.68363},{"c":52.8,"h":53.54,"l":50.6052,"n":66619,"o":50.9,"t":"2025-07-11T04:00:00Z","v":6021711,"vw":52.295317},{"c":53.18,"h":53.23,"l":51.87,"n":38491,"o":52.32,"t":"2025-07-14T04:00:00Z","v":3483357,"vw":52.790665},{"c":52.64,"h":53.4,"l":52.535,"n":29385,"o":53.11,"t":"2025-07-15T04:00:00Z","v":2778072,"vw":52.769264},{"c":53.3,"h":53.36,"l":52.27,"n":26892,"o":52.82,"t":"2025-07-16T04:00:00Z","v":1735133,"vw":53.037347},{"c":54.51,"h":54.56,"l":53,"n":25542,"o":53,"t":"2025-07-17T04:00:00Z","v":1692599,"vw":54.218184},{"c":55.03,"h":55.61,"l":54.7,"n":31036,"o":54.73,"t":"2025-07-18T04:00:00Z","v":6913611,"vw":55.051391},{"c":54.8,"h":55.81,"l":54.545,"n":25099,"o":55.49,"t":"2025-07-21T04:00:00Z","v":1611858,"vw":54.965061},{"c":55.72,"h":55.825,"l":55,"n":20808,"o":55,"t":"2025-07-22T04:00:00Z","v":1562782,"vw":55.656993},{"c":55.55,"h":55.7,"l":54.86,"n":22564,"o":55.41,"t":"2025-07-23T04:00:00Z","v":1755348,"vw":55.410011},{"c":56.43,"h":57.08,"l":55.78,"n":42033,"o":55.88,"t":"2025-07-24T04:00:00Z","v":3181418,"vw":56.551566},{"c":57.12,"h":57.17,"l":56.225,"n":21318,"o":56.51,"t":"2025-07-25T04:00:00Z","v":1500619,"vw":56.879314},{"c":57.02,"h":57.23,"l":56.58,"n":23475,"o":57,"t":"2025-07-28T04:00:00Z","v":1522444,"vw":57.004216},{"c":57.08,"h":57.56,"l":56.96,"n":18353,"o":57.39,"t":"2025-07-29T04:00:00Z","v":943263,"vw":57.179198},{"c":56.51,"h":57.38,"l":56.33,"n":23259,"o":57.07,"t":"2025-07-30T04:00:00Z","v":1282386,"vw":56.75999},{"c":56.43,"h":56.825,"l":56.13,"n":19319,"o":56.29,"t":"2025-07-31T04:00:00Z","v":1099885,"vw":56.467746},{"c":56.58,"h":56.84,"l":56.03,"n":22498,"o":56.56,"t":"2025-08-01T04:00:00Z","v":1196875,"vw":56.500205},{"c":57.96,"h":58.04,"l":56.65,"n":18933,"o":56.91,"t":"2025-08-04T04:00:00Z","v":929847,"vw":57.752093},{"c":58.09,"h":58.44,"l":57.53,"n":18816,"o":57.93,"t":"2025-08-05T04:00:00Z","v":1262015,"vw":58.042871},{"c":58.17,"h":58.58,"l":58.04,"n":22092,"o":58.38,"t":"2025-08-06T04:00:00Z","v":1536601,"vw":58.235392},{"c":57.92,"h":58.25,"l":56.22,"n":34695,"o":57.41,"t":"2025-08-07T04:00:00Z","v":2203606,"vw":57.727908},{"c":58.25,"h":58.575,"l":57.93,"n":21550,"o":58.19,"t":"2025-08-08T04:00:00Z","v":1091855,"vw":58.281937},{"c":58.48,"h":58.87,"l":58.05,"n":20566,"o":58.47,"t":"2025-08-11T04:00:00Z","v":1038358,"vw":58.43465},{"c":59.97,"h":60.115,"l":58.39,"n":21206,"o":58.9,"t":"2025-08-12T04:00:00Z","v":1433233,"vw":59.763557},{"c":61.07,"h":61.24,"l":59.72,"n":18975,"o":60.47,"t":"2025-08-13T04:00:00Z","v":1188031,"vw":60.846595},{"c":60.46,"h":60.81,"l":59.93,"n":23858,"o":60.81,"t":"2025-08-14T04:00:00Z","v":1741814,"vw":60.341157},{"c":59.59,"h":60.85,"l":59.55,"n":21368,"o":60.45,"t":"2025-08-15T04:00:00Z","v":1237753,"vw":59.817827},{"c":58.69,"h":59.59,"l":58.555,"n":24299,"o":59.52,"t":"2025-08-18T04:00:00Z","v":1534604,"vw":58.772046},{"c":59.47,"h":59.745,"l":58.59,"n":19723,"o":58.66,"t":"2025-08-19T04:00:00Z","v":1301470,"vw":59.341125},{"c":59.27,"h":59.98,"l":59.21,"n":17867,"o":59.67,"t":"2025-08-20T04:00:00Z","v":967134,"vw":59.384872},{"c":59.36,"h":59.37,"l":58.96,"n":14874,"o":59.14,"t":"2025-08-21T04:00:00Z","v":796292,"vw":59.243016},{"c":60.82,"h":61.34,"l":59.53,"n":17405,"o":59.74,"t":"2025-08-22T04:00:00Z","v":784025,"vw":60.87554},{"c":60.42,"h":60.86,"l":60.3877,"n":15344,"o":60.81,"t":"2025-08-25T04:00:00Z","v":547066,"vw":60.513599},{"c":60.39,"h":60.84,"l":60.07,"n":18179,"o":60.29,"t":"2025-08-26T04:00:00Z","v":1105889,"vw":60.434388},{"c":60.53,"h":60.88,"l":60.024,"n":17564,"o":60.11,"t":"2025-08-27T04:00:00Z","v":1012982,"vw":60.607487},{"c":59.62,"h":60.675,"l":59.175,"n":18615,"o":60.55,"t":"2025-08-28T04:00:00Z","v":733658,"vw":59.614409},{"c":59.87,"h":60.21,"l":59.62,"n":16501,"o":59.76,"t":"2025-08-29T04:00:00Z","v":984562,"vw":59.865309},{"c":58.61,"h":59.33,"l":58.175,"n":25052,"o":59.07,"t":"2025-09-02T04:00:00Z","v":2064917,"vw":58.582196},{"c":59.69,"h":59.71,"l":58.54,"n":19775,"o":58.62,"t":"2025-09-03T04:00:00Z","v":1285544,"vw":59.391599},{"c":60.42,"h":60.51,"l":59.79,"n":21739,"o":60.2,"t":"2025-09-04T04:00:00Z","v":985768,"vw":60.287802},{"c":60.57,"h":61.4025,"l":60.205,"n":19675,"o":61,"t":"2025-09-05T04:00:00Z","v":972930,"vw":60.563617},{"c":60.46,"h":60.83,"l":58.95,"n":23966,"o":60.31,"t":"2025-09-08T04:00:00Z","v":1519173,"vw":60.3651},{"c":59.97,"h":60.485,"l":59.73,"n":18122,"o":60.35,"t":"2025-09-09T04:00:00Z","v":1085703,"vw":60.024938},{"c":59.47,"h":59.97,"l":58.8938,"n":22154,"o":59.93,"t":"2025-09-10T04:00:00Z","v":1099598,"vw":59.369842},{"c":60.68,"h":60.935,"l":59.45,"n":20798,"o":59.6,"t":"2025-09-11T04:00:00Z","v":1266177,"vw":60.576939},{"c":60.53,"h":60.97,"l":60.2487,"n":16895,"o":60.45,"t":"2025-09-12T04:00:00Z","v":838521,"vw":60.590752},{"c":60.02,"h":60.805,"l":59.8975,"n":19715,"o":60.62,"t":"2025-09-15T04:00:00Z","v":853076,"vw":60.220224},{"c":58.46,"h":59.485,"l":58.26,"n":23106,"o":59.43,"t":"2025-09-16T04:00:00Z","v":1341568,"vw":58.546456},{"c":58.73,"h":59.69,"l":58.62,"n":24642,"o":58.75,"t":"2025-09-17T04:00:00Z","v":1429456,"vw":58.873176},{"c":59.17,"h":59.55,"l":58.24,"n":23369,"o":58.58,"t":"2025-09-18T04:00:00Z","v":1343475,"vw":59.206328},{"c":58.69,"h":59.41,"l":58.48,"n":21488,"o":59.23,"t":"2025-09-19T04:00:00Z","v":3547160,"vw":58.75456},{"c":58.85,"h":59.17,"l":58.34,"n":23658,"o":58.72,"t":"2025-09-22T04:00:00Z","v":1211284,"vw":58.886235},{"c":59.25,"h":59.65,"l":58.88,"n":18443,"o":58.88,"t":"2025-09-23T04:00:00Z","v":885795,"vw":59.250518},{"c":59.83,"h":59.88,"l":58.83,"n":16996,"o":59.25,"t":"2025-09-24T04:00:00Z","v":1018417,"vw":59.724925},{"c":59.14,"h":59.69,"l":58.8691,"n":14977,"o":59.42,"t":"2025-09-25T04:00:00Z","v":852632,"vw":59.191136},{"c":60.41,"h":60.51,"l":59.38,"n":19518,"o":59.52,"t":"2025-09-26T04:00:00Z","v":921414,"vw":60.266536},{"c":59.82,"h":60.31,"l":59.53,"n":15302,"o":60.31,"t":"2025-09-29T04:00:00Z","v":751803,"vw":59.845518},{"c":60.49,"h":60.709,"l":59.74,"n":21456,"o":59.98,"t":"2025-09-30T04:00:00Z","v":1405055,"vw":60.353048},{"c":60.34,"h":60.74,"l":60.15,"n":18745,"o":60.51,"t":"2025-10-01T04:00:00Z","v":1010428,"vw":60.436432},{"c":59.61,"h":60.155,"l":59.49,"n":17628,"o":59.87,"t":"2025-10-02T04:00:00Z","v":884887,"vw":59.714373},{"c":59.97,"h":60.3,"l":59.57,"n":17995,"o":59.57,"t":"2025-10-03T04:00:00Z","v":985947,"vw":59.99561},{"c":58.05,"h":59.96,"l":57.8,"n":19561,"o":59.79,"t":"2025-10-06T04:00:00Z","v":896444,"vw":58.466506},{"c":56.72,"h":58.16,"l":56.4,"n":23886,"o":58.03,"t":"2025-10-07T04:00:00Z","v":1253568,"vw":56.795756},{"c":56.67,"h":57.44,"l":56.35,"n":21065,"o":57.34,"t":"2025-10-08T04:00:00Z","v":918812,"vw":56.710426},{"c":55.43,"h":56.83,"l":55.395,"n":20556,"o":56.67,"t":"2025-10-09T04:00:00Z","v":970650,"vw":55.663126},{"c":54.98,"h":56.01,"l":54.89,"n":19850,"o":55.8,"t":"2025-10-10T04:00:00Z","v":941279,"vw":55.206139},{"c":55.28,"h":55.4899,"l":54.538,"n":20646,"o":54.98,"t":"2025-10-13T04:00:00Z","v":968103,"vw":55.201423},{"c":56.95,"h":57.09,"l":55.29,"n":20175,"o":55.29,"t":"2025-10-14T04:00:00Z","v":1077578,"vw":56.679113},{"c":56.15,"h":56.9,"l":55.96,"n":19804,"o":56.77,"t":"2025-10-15T04:00:00Z","v":1299171,"vw":56.205214},{"c":55.08,"h":55.85,"l":54.5974,"n":19748,"o":55.74,"t":"2025-10-16T04:00:00Z","v":989270,"vw":55.007346},{"c":55.24,"h":55.63,"l":55,"n":20023,"o":55.19,"t":"2025-10-17T04:00:00Z","v":1082965,"vw":55.195938},{"c":56.11,"h":56.35,"l":55.2,"n":14208,"o":55.64,"t":"2025-10-20T04:00:00Z","v":759543,"vw":55.965316},{"c":56.5,"h":56.58,"l":55.92,"n":11127,"o":56.06,"t":"2025-10-21T04:00:00Z","v":677081,"vw":56.47324},{"c":56.44,"h":56.86,"l":56.21,"n":14987,"o":56.68,"t":"2025-10-22T04:00:00Z","v":944789,"vw":56.504751},{"c":56.76,"h":57.25,"l":56.12,"n":17994,"o":57,"t":"2025-10-23T04:00:00Z","v":751692,"vw":56.757221},{"c":57.12,"h":57.47,"l":57,"n":16753,"o":57.21,"t":"2025-10-24T04:00:00Z","v":878993,"vw":57.194035},{"c":56.99,"h":57.32,"l":56.66,"n":14642,"o":57.03,"t":"2025-10-27T04:00:00Z","v":639770,"vw":56.938339},{"c":55.86,"h":56.72,"l":55.69,"n":13426,"o":56.7,"t":"2025-10-28T04:00:00Z","v":615494,"vw":55.909627},{"c":54.95,"h":55.949,"l":54.71,"n":20341,"o":55.31,"t":"2025-10-29T04:00:00Z","v":1036635,"vw":55.174651},{"c":55.11,"h":55.6,"l":54.935,"n":18520,"o":55.13,"t":"2025-10-30T04:00:00Z","v":1066696,"vw":55.139137},{"c":55.24,"h":55.325,"l":54.4,"n":24145,"o":54.59,"t":"2025-10-31T04:00:00Z","v":2305686,"vw":55.103716},{"c":55.37,"h":55.4225,"l":54.35,"n":20993,"o":55.12,"t":"2025-11-03T05:00:00Z","v":1470816,"vw":55.229322},{"c":55.83,"h":56.08,"l":55.245,"n":16904,"o":55.45,"t":"2025-11-04T05:00:00Z","v":804273,"vw":55.736523},{"c":55.16,"h":56.07,"l":55.16,"n":22819,"o":55.91,"t":"2025-11-05T05:00:00Z","v":1264356,"vw":55.360121},{"c":54.56,"h":56.15,"l":54.52,"n":24879,"o":55.48,"t":"2025-11-06T05:00:00Z","v":1329277,"vw":55.018082},{"c":57.05,"h":60.37,"l":56.19,"n":43384,"o":57.31,"t":"2025-11-07T05:00:00Z","v":2574002,"vw":57.620298},{"c":57.5,"h":57.91,"l":56.67,"n":24726,"o":57.58,"t":"2025-11-10T05:00:00Z","v":1154785,"vw":57.461864},{"c":58.71,"h":58.77,"l":57.45,"n":22306,"o":57.92,"t":"2025-11-11T05:00:00Z","v":1078118,"vw":58.398116},{"c":58.5,"h":58.96,"l":58.335,"n":19110,"o":58.83,"t":"2025-11-12T05:00:00Z","v":934677,"vw":58.532686},{"c":58.59,"h":58.61,"l":57.82,"n":20284,"o":57.82,"t":"2025-11-13T05:00:00Z","v":996741,"vw":58.431113},{"c":58.26,"h":58.635,"l":57.89,"n":17009,"o":58.17,"t":"2025-11-14T05:00:00Z","v":820016,"vw":58.282646},{"c":57.17,"h":58.35,"l":57.09,"n":19014,"o":58.3,"t":"2025-11-17T05:00:00Z","v":1176001,"vw":57.543227},{"c":57.77,"h":58.12,"l":56.66,"n":18009,"o":56.97,"t":"2025-11-18T05:00:00Z","v":1157969,"vw":57.673676},{"c":57.31,"h":57.785,"l":56.84,"n":18120,"o":57.28,"t":"2025-11-19T05:00:00Z","v":1057330,"vw":57.244625},{"c":57.38,"h":58.17,"l":57.1506,"n":21519,"o":57.8,"t":"2025-11-20T05:00:00Z","v":1155101,"vw":57.536368},{"c":59.04,"h":59.37,"l":57.7,"n":24338,"o":57.92,"t":"2025-11-21T05:00:00Z","v":1535594,"vw":58.930545},{"c":58.12,"h":58.78,"l":57.73,"n":25475,"o":58.71,"t":"2025-11-24T05:00:00Z","v":1782742,"vw":58.137042},{"c":59.33,"h":59.99,"l":58.59,"n":18740,"o":58.63,"t":"2025-11-25T05:00:00Z","v":989029,"vw":59.41798},{"c":59.48,"h":59.97,"l":59.19,"n":17402,"o":59.46,"t":"2025-11-26T05:00:00Z","v":800218,"vw":59.578502},{"c":59.43,"h":59.689,"l":59.07,"n":10127,"o":59.48,"t":"2025-11-28T05:00:00Z","v":560654,"vw":59.442103},{"c":59.54,"h":59.58,"l":58.71,"n":16332,"o":58.73,"t":"2025-12-01T05:00:00Z","v":1147605,"vw":59.453427},{"c":58.52,"h":59.69,"l":58.5,"n":13207,"o":59.66,"t":"2025-12-02T05:00:00Z","v":611358,"vw":58.731023},{"c":58.19,"h":59.09,"l":57.93,"n":14125,"o":58.67,"t":"2025-12-03T05:00:00Z","v":904553,"vw":58.190473},{"c":58.37,"h":58.755,"l":57.85,"n":15562,"o":57.85,"t":"2025-12-04T05:00:00Z","v":686687,"vw":58.341858},{"c":58.1,"h":58.68,"l":58.045,"n":15556,"o":58.33,"t":"2025-12-05T05:00:00Z","v":732354,"vw":58.283515},{"c":56.78,"h":57.97,"l":56.43,"n":20385,"o":57.96,"t":"2025-12-08T05:00:00Z","v":938244,"vw":56.876001},{"c":56.89,"h":57.675,"l":56.87,"n":19270,"o":56.99,"t":"2025-12-09T05:00:00Z","v":1148347,"vw":57.164016},{"c":56.52,"h":57.19,"l":55.87,"n":28467,"o":56.79,"t":"2025-12-10T05:00:00Z","v":2454834,"vw":56.517298},{"c":57.68,"h":58.23,"l":56.775,"n":20026,"o":56.92,"t":"2025-12-11T05:00:00Z","v":1001941,"vw":57.764531},{"c":57.57,"h":57.8999,"l":57.185,"n":17203,"o":57.83,"t":"2025-12-12T05:00:00Z","v":888603,"vw":57.511144},{"c":58.65,"h":58.83,"l":57.935,"n":23116,"o":58.02,"t":"2025-12-15T05:00:00Z","v":2213924,"vw":58.580923},{"c":57.45,"h":59.3,"l":57.15,"n":23480,"o":58.96,"t":"2025-12-16T05:00:00Z","v":2546053,"vw":57.524819},{"c":55.9,"h":56.115,"l":55.16,"n":20151,"o":55.65,"t":"2025-12-17T05:00:00Z","v":2085440,"vw":55.842539},{"c":56.09,"h":56.42,"l":55.49,"n":17048,"o":56.33,"t":"2025-12-18T05:00:00Z","v":1961583,"vw":56.04047},{"c":55.83,"h":56.305,"l":55.575,"n":20071,"o":55.96,"t":"2025-12-19T05:00:00Z","v":3159136,"vw":55.866905},{"c":55.12,"h":55.9,"l":54.99,"n":21790,"o":55.69,"t":"2025-12-22T05:00:00Z","v":1154836,"vw":55.203415},{"c":54.69,"h":55.43,"l":54.67,"n":19249,"o":55.2,"t":"2025-12-23T05:00:00Z","v":929002,"vw":54.871814},{"c":54.98,"h":55.17,"l":54.585,"n":8775,"o":54.86,"t":"2025-12-24T05:00:00Z","v":542217,"vw":54.946079},{"c":54.89,"h":55.15,"l":54.68,"n":15207,"o":55.1,"t":"2025-12-26T05:00:00Z","v":686596,"vw":54.87921},{"c":55.09,"h":55.24,"l":54.71,"n":17759,"o":55,"t":"2025-12-29T05:00:00Z","v":1001735,"vw":55.013389},{"c":55.24,"h":55.315,"l":54.8001,"n":15870,"o":55.03,"t":"2025-12-30T05:00:00Z","v":968650,"vw":55.098947},{"c":54.59,"h":55.2,"l":54.535,"n":14162,"o":55.09,"t":"2025-12-31T05:00:00Z","v":807035,"vw":54.695156},{"c":54.28,"h":54.58,"l":53.68,"n":19240,"o":54.41,"t":"2026-01-02T05:00:00Z","v":1002535,"vw":54.156566},{"c":55.68,"h":56.21,"l":53.47,"n":25648,"o":53.74,"t":"2026-01-05T05:00:00Z","v":1541138,"vw":55.496165},{"c":56.59,"h":57,"l":54.9,"n":29124,"o":54.9,"t":"2026-01-06T05:00:00Z","v":1829342,"vw":56.217471},{"c":55.81,"h":56.5,"l":55.59,"n":23872,"o":56.44,"t":"2026-01-07T05:00:00Z","v":1228615,"vw":55.892579},{"c":54.99,"h":57.01,"l":54.9,"n":21680,"o":55.6,"t":"2026-01-08T05:00:00Z","v":1570044,"vw":55.331102},{"c":54.95,"h":56.38,"l":54.9,"n":21312,"o":55.3,"t":"2026-01-09T05:00:00Z","v":1478101,"vw":55.299816},{"c":53.57,"h":54.57,"l":52.58,"n":33167,"o":54.48,"t":"2026-01-12T05:00:00Z","v":2326359,"vw":53.575801},{"c":51.06,"h":53.77,"l":51.015,"n":29073,"o":53.39,"t":"2026-01-13T05:00:00Z","v":2169854,"vw":51.786033},{"c":51.94,"h":51.99,"l":50.815,"n":21059,"o":51,"t":"2026-01-14T05:00:00Z","v":1897543,"vw":51.698037},{"c":52.73,"h":53.165,"l":52.11,"n":24472,"o":52.11,"t":"2026-01-15T05:00:00Z","v":1859114,"vw":52.795889},{"c":52.87,"h":53.005,"l":52.25,"n":20960,"o":52.32,"t":"2026-01-16T05:00:00Z","v":1768609,"vw":52.729344},{"c":52.33,"h":53.07,"l":52.23,"n":21562,"o":52.3,"t":"2026-01-20T05:00:00Z","v":1431161,"vw":52.510165},{"c":53.99,"h":54.115,"l":52.465,"n":23293,"o":52.55,"t":"2026-01-21T05:00:00Z","v":1495699,"vw":53.700134},{"c":54.87,"h":54.87,"l":53.75,"n":21124,"o":53.91,"t":"2026-01-22T05:00:00Z","v":1322615,"vw":54.694213},{"c":53.42,"h":54.71,"l":52.5,"n":18516,"o":54.57,"t":"2026-01-23T05:00:00Z","v":927911,"vw":53.334603},{"c":54.8,"h":55.17,"l":53.4701,"n":20546,"o":53.89,"t":"2026-01-26T05:00:00Z","v":1314467,"vw":54.677438},{"c":54.53,"h":55.08,"l":54.1,"n":18926,"o":54.76,"t":"2026-01-27T05:00:00Z","v":1116432,"vw":54.435685},{"c":54.32,"h":55.09,"l":54.05,"n":22217,"o":54.38,"t":"2026-01-28T05:00:00Z","v":1572660,"vw":54.421066},{"c":54.47,"h":55.32,"l":53.8201,"n":28689,"o":54.65,"t":"2026-01-29T05:00:00Z","v":2586058,"vw":54.33883},{"c":54.39,"h":54.545,"l":53.68,"n":18620,"o":54.42,"t":"2026-01-30T05:00:00Z","v":1680264,"vw":54.275342},{"c":55.14,"h":55.4,"l":54.335,"n":25131,"o":54.7,"t":"2026-02-02T05:00:00Z","v":1551308,"vw":55.115182},{"c":54.58,"h":55.97,"l":54.17,"n":21089,"o":54.85,"t":"2026-02-03T05:00:00Z","v":1095073,"vw":54.842876},{"c":56.04,"h":56.74,"l":54.7,"n":24359,"o":54.7,"t":"2026-02-04T05:00:00Z","v":1782817,"vw":56.094554},{"c":57,"h":57.215,"l":55.74,"n":23844,"o":56.53,"t":"2026-02-05T05:00:00Z","v":1708807,"vw":56.924554},{"c":57.61,"h":58.21,"l":57.245,"n":24556,"o":57.46,"t":"2026-02-06T05:00:00Z","v":1964962,"vw":57.724429},{"c":56.27,"h":57.66,"l":56.12,"n":18963,"o":57.49,"t":"2026-02-09T05:00:00Z","v":931475,"vw":56.43361},{"c":56.94,"h":57.01,"l":56.365,"n":18409,"o":56.63,"t":"2026-02-10T05:00:00Z","v":905136,"vw":56.792076},{"c":57.11,"h":57.54,"l":56.51,"n":20139,"o":56.91,"t":"2026-02-11T05:00:00Z","v":1134229,"vw":57.115342},{"c":57,"h":58.41,"l":56.86,"n":28975,"o":57.64,"t":"2026-02-12T05:00:00Z","v":1592123,"vw":57.222292},{"c":56.74,"h":57.2,"l":56.47,"n":18103,"o":57.2,"t":"2026-02-13T05:00:00Z","v":1020433,"vw":56.82554},{"c":57.46,"h":57.65,"l":56.72,"n":20524,"o":57.36,"t":"2026-02-17T05:00:00Z","v":1160464,"vw":57.386685},{"c":56.06,"h":57.57,"l":55.955,"n":24277,"o":57.44,"t":"2026-02-18T05:00:00Z","v":1164168,"vw":56.2445},{"c":54.21,"h":56.59,"l":53.7,"n":35205,"o":56,"t":"2026-02-19T05:00:00Z","v":2091140,"vw":54.367543},{"c":52.13,"h":54.24,"l":50.56,"n":47304,"o":54.21,"t":"2026-02-20T05:00:00Z","v":3324648,"vw":51.936431},{"c":51.03,"h":52.68,"l":50.95,"n":39946,"o":52.13,"t":"2026-02-23T05:00:00Z","v":2513934,"vw":51.601522},{"c":51.94,"h":52.28,"l":50.98,"n":26792,"o":51.03,"t":"2026-02-24T05:00:00Z","v":1650249,"vw":51.712645},{"c":51.51,"h":52.14,"l":51.18,"n":28260,"o":51.94,"t":"2026-02-25T05:00:00Z","v":1504040,"vw":51.574623},{"c":52.2,"h":52.61,"l":50.68,"n":40036,"o":51.95,"t":"2026-02-26T05:00:00Z","v":2959690,"vw":51.708159},{"c":52.88,"h":53.04,"l":51.47,"n":36737,"o":52.2,"t":"2026-02-27T05:00:00Z","v":3151219,"vw":52.640768},{"c":51.66,"h":52.68,"l":51.57,"n":25597,"o":52.16,"t":"2026-03-02T05:00:00Z","v":1305615,"vw":51.85789},{"c":50.66,"h":51.02,"l":50,"n":32920,"o":50.61,"t":"2026-03-03T05:00:00Z","v":1899642,"vw":50.531929},{"c":50.76,"h":51.145,"l":50,"n":22935,"o":50.57,"t":"2026-03-04T05:00:00Z","v":1475478,"vw":50.809243},{"c":50.2,"h":50.69,"l":50,"n":27755,"o":50,"t":"2026-03-05T05:00:00Z","v":1645670,"vw":50.288215},{"c":50.08,"h":50.18,"l":48.42,"n":32250,"o":49.66,"t":"2026-03-06T05:00:00Z","v":2205984,"vw":49.539845},{"c":49.45,"h":49.75,"l":48.63,"n":35116,"o":49.64,"t":"2026-03-09T04:00:00Z","v":2065816,"vw":49.213802},{"c":48.4,"h":49.69,"l":48.29,"n":32168,"o":49.29,"t":"2026-03-10T04:00:00Z","v":2571757,"vw":48.614361},{"c":47.19,"h":48.24,"l":47.16,"n":32901,"o":48.16,"t":"2026-03-11T04:00:00Z","v":2416310,"vw":47.444102},{"c":46.48,"h":47.12,"l":45.94,"n":36613,"o":46.7,"t":"2026-03-12T04:00:00Z","v":2558941,"vw":46.402563},{"c":47.57,"h":47.68,"l":47.12,"n":26494,"o":47.41,"t":"2026-03-13T04:00:00Z","v":1741603,"vw":47.476376},{"c":47.89,"h":48.63,"l":47.7039,"n":28356,"o":48.12,"t":"2026-03-16T04:00:00Z","v":1652624,"vw":48.108477},{"c":48.61,"h":48.81,"l":47.785,"n":27649,"o":48.01,"t":"2026-03-17T04:00:00Z","v":1681795,"vw":48.519419},{"c":47.66,"h":48.625,"l":47.62,"n":28815,"o":48.23,"t":"2026-03-18T04:00:00Z","v":2960817,"vw":47.887976},{"c":44.89,"h":47.81,"l":44.58,"n":45703,"o":47.51,"t":"2026-03-19T04:00:00Z","v":3489361,"vw":45.366531},{"c":43.26,"h":44.89,"l":42.78,"n":40995,"o":44.74,"t":"2026-03-20T04:00:00Z","v":8987102,"vw":43.283841},{"c":44.47,"h":44.88,"l":43.84,"n":33990,"o":44.53,"t":"2026-03-23T04:00:00Z","v":2552818,"vw":44.526871},{"c":44.21,"h":44.91,"l":43.92,"n":26699,"o":43.92,"t":"2026-03-24T04:00:00Z","v":1909200,"vw":44.367086},{"c":44.79,"h":45.15,"l":43.911,"n":29775,"o":44.97,"t":"2026-03-25T04:00:00Z","v":1770255,"vw":44.640434},{"c":45.95,"h":45.98,"l":44.405,"n":29006,"o":44.64,"t":"2026-03-26T04:00:00Z","v":1787232,"vw":45.742739},{"c":45.68,"h":46.1,"l":45.21,"n":27553,"o":45.73,"t":"2026-03-27T04:00:00Z","v":1669188,"vw":45.751258},{"c":45.7,"h":46.89,"l":45.67,"n":33541,"o":46.25,"t":"2026-03-30T04:00:00Z","v":2020475,"vw":45.992796},{"c":46.38,"h":46.85,"l":45.48,"n":25714,"o":46.28,"t":"2026-03-31T04:00:00Z","v":1733579,"vw":46.295631},{"c":46.18,"h":46.575,"l":45.93,"n":25913,"o":46.39,"t":"2026-04-01T04:00:00Z","v":1397148,"vw":46.198591},{"c":45.69,"h":46.6,"l":45.2,"n":31674,"o":45.82,"t":"2026-04-02T04:00:00Z","v":2158651,"vw":45.772599},{"c":46.58,"h":46.64,"l":45.2,"n":23853,"o":45.35,"t":"2026-04-06T04:00:00Z","v":1432158,"vw":46.356498},{"c":46.57,"h":46.82,"l":45.7301,"n":27649,"o":46.32,"t":"2026-04-07T04:00:00Z","v":1583406,"vw":46.531468},{"c":47.6,"h":47.83,"l":46.96,"n":32615,"o":47.7,"t":"2026-04-08T04:00:00Z","v":2764968,"vw":47.47964},{"c":47.81,"h":48.17,"l":47.175,"n":20765,"o":47.22,"t":"2026-04-09T04:00:00Z","v":1264325,"vw":47.787306},{"c":47.43,"h":47.96,"l":47.305,"n":22391,"o":47.77,"t":"2026-04-10T04:00:00Z","v":1496349,"vw":47.582171},{"c":47.09,"h":47.375,"l":46.44,"n":38592,"o":47.24,"t":"2026-04-13T04:00:00Z","v":2209290,"vw":46.874807},{"c":47.61,"h":47.879,"l":46.51,"n":24555,"o":46.85,"t":"2026-04-14T04:00:00Z","v":1466899,"vw":47.619888},{"c":48.42,"h":48.8,"l":47.3616,"n":27258,"o":47.58,"t":"2026-04-15T04:00:00Z","v":1674634,"vw":48.332707},{"c":48.12,"h":48.61,"l":47.79,"n":25842,"o":48.19,"t":"2026-04-16T04:00:00Z","v":1766785,"vw":48.068512},{"c":49.7,"h":50.075,"l":48.475,"n":33389,"o":48.58,"t":"2026-04-17T04:00:00Z","v":3422698,"vw":49.663906},{"c":50.42,"h":50.72,"l":49.515,"n":24738,"o":49.53,"t":"2026-04-20T04:00:00Z","v":1618881,"vw":50.371244},{"c":50.68,"h":51.11,"l":50.35,"n":20221,"o":50.73,"t":"2026-04-21T04:00:00Z","v":1004226,"vw":50.694464},{"c":50.63,"h":50.798,"l":49.945,"n":26594,"o":50.78,"t":"2026-04-22T04:00:00Z","v":1471228,"vw":50.537912},{"c":51.54,"h":51.69,"l":50.2,"n":27971,"o":50.71,"t":"2026-04-23T04:00:00Z","v":1681815,"vw":51.32084},{"c":52.33,"h":52.58,"l":51.18,"n":32569,"o":51.7,"t":"2026-04-24T04:00:00Z","v":2177176,"vw":52.252445},{"c":51.87,"h":52.7,"l":51.58,"n":25117,"o":52.12,"t":"2026-04-27T04:00:00Z","v":1376548,"vw":51.952553},{"c":52.67,"h":52.94,"l":52.1,"n":24462,"o":52.48,"t":"2026-04-28T04:00:00Z","v":1549638,"vw":52.6409},{"c":52.3,"h":52.82,"l":51.997,"n":26188,"o":52.39,"t":"2026-04-29T04:00:00Z","v":1563693,"vw":52.32379},{"c":52.3,"h":52.645,"l":52.04,"n":21238,"o":52.2,"t":"2026-04-30T04:00:00Z","v":1225975,"vw":52.353283},{"c":51.63,"h":52.66,"l":51.63,"n":22473,"o":52.66,"t":"2026-05-01T04:00:00Z","v":1204872,"vw":51.845452},{"c":51.1,"h":52.1899,"l":50.96,"n":24655,"o":51.15,"t":"2026-05-04T04:00:00Z","v":1492601,"vw":51.261443},{"c":51.18,"h":51.52,"l":51.054,"n":23998,"o":51.22,"t":"2026-05-05T04:00:00Z","v":1307702,"vw":51.293293},{"c":51.29,"h":52.25,"l":50.235,"n":38182,"o":51.64,"t":"2026-05-06T04:00:00Z","v":2328230,"vw":51.329013},{"c":50.27,"h":50.56,"l":46.6675,"n":48277,"o":47.3,"t":"2026-05-07T04:00:00Z","v":2927504,"vw":49.538322},{"c":50.58,"h":51.15,"l":49.83,"n":31129,"o":50.33,"t":"2026-05-08T04:00:00Z","v":2139631,"vw":50.505543},{"c":48.29,"h":50.31,"l":47.76,"n":31508,"o":50.24,"t":"2026-05-11T04:00:00Z","v":1823864,"vw":48.472549},{"c":47.6,"h":48.69,"l":47.24,"n":40400,"o":48.46,"t":"2026-05-12T04:00:00Z","v":2648469,"vw":47.727793},{"c":47.47,"h":48.005,"l":46.93,"n":37528,"o":47.06,"t":"2026-05-13T04:00:00Z","v":2022243,"vw":47.438965},{"c":47.79,"h":48.2734,"l":47.43,"n":24365,"o":48.05,"t":"2026-05-14T04:00:00Z","v":1460879,"vw":47.745238},{"c":47.93,"h":48,"l":47.48,"n":19145,"o":47.88,"t":"2026-05-15T04:00:00Z","v":1201805,"vw":47.853504},{"c":49.51,"h":49.61,"l":47.99,"n":22469,"o":48.07,"t":"2026-05-18T04:00:00Z","v":1312996,"vw":49.409449},{"c":48.87,"h":49.31,"l":48.545,"n":22421,"o":49.31,"t":"2026-05-19T04:00:00Z","v":1170304,"vw":48.859946},{"c":49.13,"h":49.41,"l":48.25,"n":24195,"o":48.87,"t":"2026-05-20T04:00:00Z","v":1170912,"vw":49.065087},{"c":49.36,"h":49.495,"l":47.94,"n":19828,"o":48.72,"t":"2026-05-21T04:00:00Z","v":1568351,"vw":49.230416},{"c":48.61,"h":49.54,"l":48.6,"n":18320,"o":49.42,"t":"2026-05-22T04:00:00Z","v":1027808,"vw":48.824275},{"c":48.44,"h":48.75,"l":48.09,"n":23714,"o":48.61,"t":"2026-05-26T04:00:00Z","v":1129722,"vw":48.412595},{"c":48.07,"h":49,"l":48.025,"n":19107,"o":48.57,"t":"2026-05-27T04:00:00Z","v":1152473,"vw":48.233857},{"c":47.56,"h":48.37,"l":47.54,"n":18766,"o":47.98,"t":"2026-05-28T04:00:00Z","v":993099,"vw":47.702251},{"c":47.35,"h":47.79,"l":47.08,"n":22298,"o":47.4,"t":"2026-05-29T04:00:00Z","v":1872632,"vw":47.410609},{"c":46.42,"h":47.18,"l":46.28,"n":26419,"o":46.96,"t":"2026-06-01T04:00:00Z","v":1456363,"vw":46.538832},{"c":46.44,"h":46.76,"l":46.13,"n":23033,"o":46.29,"t":"2026-06-02T04:00:00Z","v":1266502,"vw":46.515343},{"c":45.42,"h":46.49,"l":45.315,"n":24802,"o":46.15,"t":"2026-06-03T04:00:00Z","v":1327145,"vw":45.525887},{"c":46.03,"h":46.73,"l":45.77,"n":23267,"o":46.29,"t":"2026-06-04T04:00:00Z","v":1457056,"vw":46.110737},{"c":47.4,"h":47.68,"l":46.13,"n":29082,"o":46.3,"t":"2026-06-05T04:00:00Z","v":1435090,"vw":47.281296},{"c":47.05,"h":47.64,"l":46.89,"n":22659,"o":47.09,"t":"2026-06-08T04:00:00Z","v":1305832,"vw":47.220587},{"c":47.69,"h":48.23,"l":47.01,"n":24871,"o":47.25,"t":"2026-06-09T04:00:00Z","v":1397322,"vw":47.727951},{"c":47.6,"h":48.38,"l":47.6,"n":21931,"o":48.08,"t":"2026-06-10T04:00:00Z","v":1530389,"vw":47.823716},{"c":47.61,"h":47.97,"l":47.41,"n":21208,"o":47.79,"t":"2026-06-11T04:00:00Z","v":1025482,"vw":47.636705},{"c":47.92,"h":48.22,"l":47.39,"n":22344,"o":47.58,"t":"2026-06-12T04:00:00Z","v":1027920,"vw":47.898856},{"c":48.06,"h":48.89,"l":48,"n":22560,"o":48.18,"t":"2026-06-15T04:00:00Z","v":1482040,"vw":48.219797},{"c":47.67,"h":48.15,"l":47.18,"n":24252,"o":47.76,"t":"2026-06-16T04:00:00Z","v":1833976,"vw":47.662916},{"c":46.85,"h":48.495,"l":46.78,"n":26683,"o":47.39,"t":"2026-06-17T04:00:00Z","v":2056696,"vw":47.127933},{"c":46.82,"h":47.5,"l":46.46,"n":23598,"o":46.95,"t":"2026-06-18T04:00:00Z","v":2803026,"vw":46.872288},{"c":46.94,"h":47.58,"l":46.51,"n":21308,"o":46.78,"t":"2026-06-22T04:00:00Z","v":1218094,"vw":47.000533},{"c":47.96,"h":47.97,"l":46.92,"n":22488,"o":47.22,"t":"2026-06-23T04:00:00Z","v":1324320,"vw":47.702753},{"c":46.34,"h":48.25,"l":46.09,"n":36869,"o":48.25,"t":"2026-06-24T04:00:00Z","v":2711977,"vw":46.809112},{"c":46.11,"h":46.69,"l":45.755,"n":31978,"o":46,"t":"2026-06-25T04:00:00Z","v":2512353,"vw":46.17249},{"c":46.71,"h":46.89,"l":45.08,"n":45632,"o":46.37,"t":"2026-06-26T04:00:00Z","v":3526698,"vw":46.334396},{"c":47.59,"h":47.87,"l":46.535,"n":27642,"o":46.71,"t":"2026-06-29T04:00:00Z","v":1898994,"vw":47.419201},{"c":47.16,"h":47.79,"l":46.85,"n":27372,"o":47.2,"t":"2026-06-30T04:00:00Z","v":1740493,"vw":47.331436},{"c":47.93,"h":48.47,"l":47.185,"n":26085,"o":47.27,"t":"2026-07-01T04:00:00Z","v":1579745,"vw":48.006589},{"c":48.84,"h":49.17,"l":47.83,"n":30745,"o":48.43,"t":"2026-07-02T04:00:00Z","v":2422623,"vw":48.771293},{"c":48.71,"h":49.3,"l":48.21,"n":23288,"o":49.12,"t":"2026-07-06T04:00:00Z","v":1169372,"vw":48.672008},{"c":49.32,"h":49.77,"l":48.81,"n":25145,"o":49.31,"t":"2026-07-07T04:00:00Z","v":1296453,"vw":49.445025},{"c":48.85,"h":49.55,"l":48.71,"n":22866,"o":49.3,"t":"2026-07-08T04:00:00Z","v":1336784,"vw":48.973669},{"c":49.16,"h":49.695,"l":48.32,"n":23549,"o":48.76,"t":"2026-07-09T04:00:00Z","v":1484946,"vw":49.1768},{"c":49.53,"h":49.79,"l":49.15,"n":17974,"o":49.15,"t":"2026-07-10T04:00:00Z","v":1021011,"vw":49.470348},{"c":50.04,"h":50.57,"l":49.5701,"n":22273,"o":50.2,"t":"2026-07-13T04:00:00Z","v":1166510,"vw":50.094163},{"c":49.9,"h":50.37,"l":49.48,"n":20377,"o":49.91,"t":"2026-07-14T04:00:00Z","v":1105014,"vw":49.840139},{"c":50.13,"h":50.86,"l":49.475,"n":23552,"o":49.94,"t":"2026-07-15T04:00:00Z","v":1314761,"vw":50.229372},{"c":51.96,"h":52.03,"l":50.05,"n":22814,"o":50.18,"t":"2026-07-16T04:00:00Z","v":1341590,"vw":51.776007},{"c":51.9,"h":53.06,"l":51.75,"n":28197,"o":51.75,"t":"2026-07-17T04:00:00Z","v":1445872,"vw":52.097318},{"c":50.86,"h":51.84,"l":50.67,"n":27437,"o":51.77,"t":"2026-07-20T04:00:00Z","v":1519462,"vw":51.02588},{"c":50.78,"h":51.22,"l":50.3,"n":23374,"o":50.76,"t":"2026-07-21T04:00:00Z","v":1295092,"vw":50.661684},{"c":50.2,"h":50.82,"l":49.88,"n":18175,"o":50.61,"t":"2026-07-22T04:00:00Z","v":953749,"vw":50.176798},{"c":48.61,"h":49.94,"l":48.08,"n":35833,"o":49.79,"t":"2026-07-23T04:00:00Z","v":3800858,"vw":48.661565},{"c":51.62,"h":51.79,"l":49.15,"n":30858,"o":49.24,"t":"2026-07-24T04:00:00Z","v":1699226,"vw":51.293055},{"c":52.02,"h":52.275,"l":51.51,"n":21459,"o":51.62,"t":"2026-07-27T04:00:00Z","v":1189140,"vw":51.994386},{"c":54.1,"h":54.255,"l":52.21,"n":21188,"o":52.5,"t":"2026-07-28T04:00:00Z","v":1346566,"vw":53.84748},{"c":53.45,"h":54.8,"l":52.84,"n":25906,"o":53.34,"t":"2026-07-29T04:00:00Z","v":1507490,"vw":53.830774},{"c":52.06,"h":53.4,"l":51.74,"n":24071,"o":53.4,"t":"2026-07-30T04:00:00Z","v":1250353,"vw":52.130129},{"c":51.59,"h":52.03,"l":51.29,"n":21028,"o":51.41,"t":"2026-07-31T04:00:00Z","v":2118219,"vw":51.59404},{"c":51.59,"h":52.63,"l":51.22,"n":22638,"o":51.91,"t":"2026-08-03T04:00:00Z","v":1429019,"vw":51.62502},{"c":51.51,"h":51.72,"l":50.25,"n":25383,"o":50.82,"t":"2026-08-04T04:00:00Z","v":1530254,"vw":51.406716},{"c":51.1,"h":51.94,"l":50.74,"n":28218,"o":51.81,"t":"2026-08-05T04:00:00Z","v":1655766,"vw":51.065782},{"c":52.54,"h":52.77,"l":50.97,"n":33200,"o":52.16,"t":"2026-08-06T04:00:00Z","v":2061841,"vw":52.042791},{"c":50.18,"h":52.22,"l":50.125,"n":29132,"o":52.22,"t":"2026-08-07T04:00:00Z","v":1886000,"vw":50.464749},{"c":47.99,"h":49.69,"l":47.74,"n":32221,"o":49.47,"t":"2026-08-10T04:00:00Z","v":1869969,"vw":48.269013},{"c":47.57,"h":48.535,"l":47.54,"n":21027,"o":47.77,"t":"2026-08-11T04:00:00Z","v":1071355,"vw":47.855288},{"c":47.67,"h":47.8499,"l":47.19,"n":20083,"o":47.3,"t":"2026-08-12T04:00:00Z","v":1074867,"vw":47.606829},{"c":48.97,"h":48.98,"l":47.92,"n":25786,"o":48.16,"t":"2026-08-13T04:00:00Z","v":2301744,"vw":48.581116},{"c":49.47,"h":49.82,"l":48.985,"n":24494,"o":49.17,"t":"2026-08-14T04:00:00Z","v":1633411,"vw":49.45015},{"c":49.13,"h":49.45,"l":48.97,"n":26724,"o":49.24,"t":"2026-08-17T04:00:00Z","v":1447201,"vw":49.125139},{"c":48.47,"h":49.64,"l":48.41,"n":26151,"o":49.64,"t":"2026-08-18T04:00:00Z","v":1377521,"vw":48.729064},{"c":48.42,"h":49.33,"l":48.39,"n":25943,"o":48.85,"t":"2026-08-19T04:00:00Z","v":1346824,"vw":48.647598},{"c":47.44,"h":48.105,"l":47.25,"n":21672,"o":48.02,"t":"2026-08-20T04:00:00Z","v":1267722,"vw":47.644071},{"c":47.3,"h":47.85,"l":47.17,"n":22105,"o":47.56,"t":"2026-08-21T04:00:00Z","v":1513899,"vw":47.332453},{"c":47.43,"h":47.84,"l":46.88,"n":26992,"o":47.3,"t":"2026-08-24T04:00:00Z","v":1769669,"vw":47.348294},{"c":47.38,"h":47.62,"l":46.8,"n":23573,"o":47.62,"t":"2026-08-25T04:00:00Z","v":1391742,"vw":47.216034},{"c":47.48,"h":47.82,"l":47.34,"n":22167,"o":47.34,"t":"2026-08-26T04:00:00Z","v":1229053,"vw":47.518981},{"c":47.3,"h":47.66,"l":46.87,"n":20026,"o":47.05,"t":"2026-08-27T04:00:00Z","v":1519590,"vw":47.334371},{"c":47.55,"h":47.9,"l":47.44,"n":19989,"o":47.48,"t":"2026-08-28T04:00:00Z","v":1100319,"vw":47.635381},{"c":46.45,"h":47.37,"l":46.3,"n":23087,"o":47.35,"t":"2026-08-31T04:00:00Z","v":2039333,"vw":46.552118},{"c":46.04,"h":46.85,"l":45.83,"n":31238,"o":46.46,"t":"2026-09-01T04:00:00Z","v":1874374,"vw":46.054449},{"c":46.18,"h":46.85,"l":45.93,"n":30077,"o":46.22,"t":"2026-09-02T04:00:00Z","v":1769592,"vw":46.310368},{"c":47.28,"h":47.68,"l":46.6775,"n":29284,"o":46.78,"t":"2026-09-03T04:00:00Z","v":2497896,"vw":47.325056},{"c":45.78,"h":47.1,"l":45.65,"n":42007,"o":46.68,"t":"2026-09-04T04:00:00Z","v":2963655,"vw":46.136502},{"c":44.65,"h":46.01,"l":44.46,"n":46250,"o":45.28,"t":"2026-09-08T04:00:00Z","v":3250749,"vw":44.972284},{"c":44.48,"h":44.93,"l":44.02,"n":33335,"o":44.65,"t":"2026-09-09T04:00:00Z","v":3575173,"vw":44.458044},{"c":43.95,"h":44.79,"l":43.59,"n":43234,"o":44.69,"t":"2026-09-10T04:00:00Z","v":2624866,"vw":43.921093},{"c":44.13,"h":44.72,"l":44.1,"n":30030,"o":44.6,"t":"2026-09-11T04:00:00Z","v":2468698,"vw":44.227084},{"c":44.29,"h":44.805,"l":43.98,"n":30960,"o":44.23,"t":"2026-09-14T04:00:00Z","v":1679334,"vw":44.323413},{"c":43.62,"h":44.15,"l":43.15,"n":38449,"o":44.11,"t":"2026-09-15T04:00:00Z","v":2991993,"vw":43.590657},{"c":43.02,"h":43.89,"l":42.32,"n":36541,"o":43.21,"t":"2026-09-16T04:00:00Z","v":2965114,"vw":43.175573},{"c":43.07,"h":44.105,"l":43.04,"n":30155,"o":43.57,"t":"2026-09-17T04:00:00Z","v":2347200,"vw":43.433039},{"c":42.5,"h":42.9199,"l":42.33,"n":37374,"o":42.62,"t":"2026-09-18T04:00:00Z","v":6015143,"vw":42.511799},{"c":42.46,"h":43.24,"l":42.43,"n":30288,"o":42.86,"t":"2026-09-21T04:00:00Z","v":2232096,"vw":42.578315},{"c":42.55,"h":42.87,"l":42.05,"n":35138,"o":42.67,"t":"2026-09-22T04:00:00Z","v":2679568,"vw":42.515313},{"c":41.85,"h":42.87,"l":41.82,"n":28213,"o":42.24,"t":"2026-09-23T04:00:00Z","v":1972722,"vw":42.070195},{"c":40.82,"h":42.165,"l":40.81,"n":37761,"o":41.91,"t":"2026-09-24T04:00:00Z","v":3487280,"vw":41.124918},{"c":41.42,"h":41.515,"l":40.81,"n":35372,"o":40.88,"t":"2026-09-25T04:00:00Z","v":2749254,"vw":41.3056},{"c":41.08,"h":41.59,"l":40.96,"n":35704,"o":41.22,"t":"2026-09-28T04:00:00Z","v":2436757,"vw":41.212036},{"c":41.16,"h":41.18,"l":40.12,"n":47475,"o":41,"t":"2026-09-29T04:00:00Z","v":3917401,"vw":40.774283},{"c":38.65,"h":41.39,"l":38.06,"n":45591,"o":41.13,"t":"2026-09-30T04:00:00Z","v":4393963,"vw":38.954493},{"c":39.11,"h":39.46,"l":38.11,"n":43531,"o":38.8,"t":"2026-10-01T04:00:00Z","v":4021296,"vw":38.879951},{"c":39.26,"h":39.85,"l":39.14,"n":34323,"o":39.45,"t":"2026-10-02T04:00:00Z","v":2216112,"vw":39.35918},{"c":39,"h":39.48,"l":38.575,"n":35217,"o":38.92,"t":"2026-10-05T04:00:00Z","v":3802928,"vw":39.083666},{"c":39.08,"h":39.3,"l":38.86,"n":33079,"o":39.28,"t":"2026-10-06T04:00:00Z","v":2240877,"vw":39.064925},{"c":39.02,"h":39.18,"l":37.88,"n":36455,"o":38.69,"t":"2026-10-07T04:00:00Z","v":3107054,"vw":38.743296},{"c":39.77,"h":39.87,"l":38.695,"n":33098,"o":39.01,"t":"2026-10-08T04:00:00Z","v":2327819,"vw":39.509299},{"c":38.8,"h":39.94,"l":38.76,"n":29607,"o":39.73,"t":"2026-10-09T04:00:00Z","v":2026755,"vw":39.050202},{"c":39.05,"h":39.23,"l":38.455,"n":27451,"o":38.84,"t":"2026-10-12T04:00:00Z","v":1889066,"vw":39.006737},{"c":39.23,"h":39.47,"l":38.53,"n":24267,"o":39.39,"t":"2026-10-13T04:00:00Z","v":1929458,"vw":39.104246},{"c":39.26,"h":39.385,"l":38.51,"n":23930,"o":38.96,"t":"2026-10-14T04:00:00Z","v":1731495,"vw":39.093025},{"c":39.68,"h":40.57,"l":39.53,"n":25169,"o":40,"t":"2026-10-15T04:00:00Z","v":1711771,"vw":39.808619},{"c":40.05,"h":40.3399,"l":39.655,"n":28553,"o":39.74,"t":"2026-10-16T04:00:00Z","v":1781474,"vw":40.003205},{"c":39.74,"h":39.85,"l":39.51,"n":23859,"o":39.75,"t":"2026-10-19T04:00:00Z","v":1850665,"vw":39.695041},{"c":40.5,"h":40.87,"l":40.11,"n":26018,"o":40.2,"t":"2026-10-20T04:00:00Z","v":1753082,"vw":40.471741},{"c":40.62,"h":40.98,"l":40.21,"n":34060,"o":40.43,"t":"2026-10-21T04:00:00Z","v":2781117,"vw":40.618122}],"volatilityBars":[{"c":42.485,"h":43.24,"l":42.44,"n":471,"o":42.86,"t":"2026-09-21T13:30:00Z","v":80559,"vw":42.730182},{"c":42.835,"h":42.86,"l":42.43,"n":1454,"o":42.48,"t":"2026-09-21T13:45:00Z","v":126175,"vw":42.612132},{"c":42.8,"h":42.84,"l":42.76,"n":1300,"o":42.81,"t":"2026-09-21T14:00:00Z","v":54626,"vw":42.795857},{"c":42.7,"h":42.83,"l":42.67,"n":1131,"o":42.77,"t":"2026-09-21T14:15:00Z","v":47725,"vw":42.74137},{"c":42.63,"h":42.73,"l":42.61,"n":956,"o":42.71,"t":"2026-09-21T14:30:00Z","v":40909,"vw":42.649678},{"c":42.65,"h":42.76,"l":42.61,"n":967,"o":42.64,"t":"2026-09-21T14:45:00Z","v":34297,"vw":42.685185},{"c":42.73,"h":42.75,"l":42.63,"n":909,"o":42.64,"t":"2026-09-21T15:00:00Z","v":33936,"vw":42.688167},{"c":42.75,"h":42.805,"l":42.73,"n":806,"o":42.74,"t":"2026-09-21T15:15:00Z","v":27692,"vw":42.765919},{"c":42.72,"h":42.78,"l":42.705,"n":720,"o":42.75,"t":"2026-09-21T15:30:00Z","v":23902,"vw":42.734486},{"c":42.565,"h":42.76,"l":42.56,"n":676,"o":42.72,"t":"2026-09-21T15:45:00Z","v":21013,"vw":42.675092},{"c":42.63,"h":42.63,"l":42.53,"n":923,"o":42.56,"t":"2026-09-21T16:00:00Z","v":36645,"vw":42.572981},{"c":42.61,"h":42.64,"l":42.59,"n":701,"o":42.63,"t":"2026-09-21T16:15:00Z","v":24866,"vw":42.626336},{"c":42.63,"h":42.655,"l":42.595,"n":715,"o":42.61,"t":"2026-09-21T16:30:00Z","v":24604,"vw":42.631645},{"c":42.59,"h":42.66,"l":42.59,"n":687,"o":42.64,"t":"2026-09-21T16:45:00Z","v":21708,"vw":42.629351},{"c":42.645,"h":42.65,"l":42.55,"n":669,"o":42.6087,"t":"2026-09-21T17:00:00Z","v":28284,"vw":42.606619},{"c":42.72,"h":42.75,"l":42.64,"n":974,"o":42.645,"t":"2026-09-21T17:15:00Z","v":75710,"vw":42.700826},{"c":42.69,"h":42.71,"l":42.64,"n":815,"o":42.71,"t":"2026-09-21T17:30:00Z","v":36227,"vw":42.672708},{"c":42.635,"h":42.72,"l":42.6,"n":675,"o":42.71,"t":"2026-09-21T17:45:00Z","v":24454,"vw":42.644424},{"c":42.63,"h":42.71,"l":42.62,"n":749,"o":42.64,"t":"2026-09-21T18:00:00Z","v":26634,"vw":42.653532},{"c":42.57,"h":42.64,"l":42.55,"n":998,"o":42.62,"t":"2026-09-21T18:15:00Z","v":39974,"vw":42.589523},{"c":42.6,"h":42.63,"l":42.55,"n":1446,"o":42.57,"t":"2026-09-21T18:30:00Z","v":68982,"vw":42.597936},{"c":42.63,"h":42.6499,"l":42.53,"n":1355,"o":42.6,"t":"2026-09-21T18:45:00Z","v":55454,"vw":42.585481},{"c":42.645,"h":42.69,"l":42.61,"n":1216,"o":42.63,"t":"2026-09-21T19:00:00Z","v":51519,"vw":42.63282},{"c":42.65,"h":42.75,"l":42.63,"n":1474,"o":42.63,"t":"2026-09-21T19:15:00Z","v":74057,"vw":42.698601},{"c":42.61,"h":42.65,"l":42.55,"n":1869,"o":42.65,"t":"2026-09-21T19:30:00Z","v":115634,"vw":42.608599},{"c":42.46,"h":42.64,"l":42.46,"n":4979,"o":42.61,"t":"2026-09-21T19:45:00Z","v":377465,"vw":42.561724},{"c":42.46,"h":42.46,"l":42.46,"n":77,"o":42.46,"t":"2026-09-21T20:00:00Z","v":611928,"vw":42.46},{"c":42.435,"h":42.775,"l":42.36,"n":690,"o":42.67,"t":"2026-09-22T13:30:00Z","v":76771,"vw":42.562793},{"c":42.44,"h":42.55,"l":42.369,"n":1082,"o":42.435,"t":"2026-09-22T13:45:00Z","v":59930,"vw":42.464192},{"c":42.44,"h":42.59,"l":42.44,"n":905,"o":42.45,"t":"2026-09-22T14:00:00Z","v":53565,"vw":42.524608},{"c":42.31,"h":42.465,"l":42.27,"n":1316,"o":42.45,"t":"2026-09-22T14:15:00Z","v":81074,"vw":42.335272},{"c":42.305,"h":42.36,"l":42.21,"n":1310,"o":42.31,"t":"2026-09-22T14:30:00Z","v":64399,"vw":42.28854},{"c":42.19,"h":42.305,"l":42.19,"n":1216,"o":42.27,"t":"2026-09-22T14:45:00Z","v":66470,"vw":42.235841},{"c":42.125,"h":42.23,"l":42.1,"n":1111,"o":42.2,"t":"2026-09-22T15:00:00Z","v":64960,"vw":42.172342},{"c":42.125,"h":42.195,"l":42.08,"n":1043,"o":42.13,"t":"2026-09-22T15:15:00Z","v":55024,"vw":42.1319},{"c":42.085,"h":42.135,"l":42.05,"n":1177,"o":42.13,"t":"2026-09-22T15:30:00Z","v":51494,"vw":42.090962},{"c":42.17,"h":42.205,"l":42.0775,"n":988,"o":42.085,"t":"2026-09-22T15:45:00Z","v":36454,"vw":42.153251},{"c":42.29,"h":42.3,"l":42.17,"n":886,"o":42.17,"t":"2026-09-22T16:00:00Z","v":50872,"vw":42.241843},{"c":42.245,"h":42.27,"l":42.145,"n":965,"o":42.27,"t":"2026-09-22T16:15:00Z","v":45887,"vw":42.190368},{"c":42.285,"h":42.3,"l":42.23,"n":639,"o":42.25,"t":"2026-09-22T16:30:00Z","v":29746,"vw":42.272243},{"c":42.47,"h":42.47,"l":42.285,"n":713,"o":42.29,"t":"2026-09-22T16:45:00Z","v":26734,"vw":42.374054},{"c":42.525,"h":42.545,"l":42.475,"n":924,"o":42.475,"t":"2026-09-22T17:00:00Z","v":47877,"vw":42.504874},{"c":42.6,"h":42.6,"l":42.49,"n":1040,"o":42.54,"t":"2026-09-22T17:15:00Z","v":62975,"vw":42.540078},{"c":42.75,"h":42.78,"l":42.595,"n":968,"o":42.6,"t":"2026-09-22T17:30:00Z","v":47013,"vw":42.684823},{"c":42.76,"h":42.83,"l":42.72,"n":1160,"o":42.755,"t":"2026-09-22T17:45:00Z","v":49891,"vw":42.754703},{"c":42.525,"h":42.76,"l":42.51,"n":1676,"o":42.76,"t":"2026-09-22T18:00:00Z","v":107013,"vw":42.647397},{"c":42.43,"h":42.56,"l":42.43,"n":1356,"o":42.525,"t":"2026-09-22T18:15:00Z","v":70419,"vw":42.524957},{"c":42.43,"h":42.45,"l":42.33,"n":1451,"o":42.435,"t":"2026-09-22T18:30:00Z","v":58864,"vw":42.398076},{"c":42.43,"h":42.5,"l":42.4119,"n":1431,"o":42.43,"t":"2026-09-22T18:45:00Z","v":64630,"vw":42.446198},{"c":42.565,"h":42.58,"l":42.43,"n":1256,"o":42.43,"t":"2026-09-22T19:00:00Z","v":54818,"vw":42.49444},{"c":42.655,"h":42.67,"l":42.51,"n":1559,"o":42.565,"t":"2026-09-22T19:15:00Z","v":78062,"vw":42.587096},{"c":42.85,"h":42.87,"l":42.665,"n":2182,"o":42.67,"t":"2026-09-22T19:30:00Z","v":119613,"vw":42.796643},{"c":42.56,"h":42.86,"l":42.54,"n":5773,"o":42.855,"t":"2026-09-22T19:45:00Z","v":393769,"vw":42.673772},{"c":42.55,"h":42.55,"l":42.55,"n":56,"o":42.55,"t":"2026-09-22T20:00:00Z","v":710214,"vw":42.55},{"c":42.39,"h":42.509,"l":42.19,"n":408,"o":42.24,"t":"2026-09-23T13:30:00Z","v":33905,"vw":42.296752},{"c":42.445,"h":42.48,"l":42.2615,"n":622,"o":42.37,"t":"2026-09-23T13:45:00Z","v":63337,"vw":42.378848},{"c":42.79,"h":42.79,"l":42.37,"n":670,"o":42.445,"t":"2026-09-23T14:00:00Z","v":34231,"vw":42.548788},{"c":42.54,"h":42.87,"l":42.52,"n":802,"o":42.795,"t":"2026-09-23T14:15:00Z","v":39692,"vw":42.739074},{"c":42.44,"h":42.63,"l":42.3542,"n":843,"o":42.54,"t":"2026-09-23T14:30:00Z","v":45510,"vw":42.500296},{"c":42.26,"h":42.46,"l":42.24,"n":754,"o":42.42,"t":"2026-09-23T14:45:00Z","v":33424,"vw":42.356664},{"c":42.28,"h":42.3,"l":42.2,"n":757,"o":42.255,"t":"2026-09-23T15:00:00Z","v":40581,"vw":42.239921},{"c":42.35,"h":42.425,"l":42.285,"n":963,"o":42.29,"t":"2026-09-23T15:15:00Z","v":48910,"vw":42.376026},{"c":42.27,"h":42.36,"l":42.24,"n":752,"o":42.34,"t":"2026-09-23T15:30:00Z","v":49822,"vw":42.299236},{"c":42.25,"h":42.36,"l":42.2,"n":851,"o":42.26,"t":"2026-09-23T15:45:00Z","v":38204,"vw":42.264365},{"c":42.24,"h":42.27,"l":42.172,"n":689,"o":42.25,"t":"2026-09-23T16:00:00Z","v":40430,"vw":42.229032},{"c":42.335,"h":42.34,"l":42.21,"n":786,"o":42.23,"t":"2026-09-23T16:15:00Z","v":34214,"vw":42.243715},{"c":42.3488,"h":42.385,"l":42.27,"n":719,"o":42.35,"t":"2026-09-23T16:30:00Z","v":29054,"vw":42.32637},{"c":42.31,"h":42.35,"l":42.25,"n":861,"o":42.35,"t":"2026-09-23T16:45:00Z","v":36880,"vw":42.29056},{"c":42.245,"h":42.33,"l":42.23,"n":702,"o":42.305,"t":"2026-09-23T17:00:00Z","v":27519,"vw":42.272346},{"c":42.29,"h":42.31,"l":42.215,"n":831,"o":42.245,"t":"2026-09-23T17:15:00Z","v":33308,"vw":42.266244},{"c":42.3,"h":42.3,"l":42.2,"n":860,"o":42.29,"t":"2026-09-23T17:30:00Z","v":30316,"vw":42.268722},{"c":42.3,"h":42.34,"l":42.26,"n":811,"o":42.3,"t":"2026-09-23T17:45:00Z","v":29344,"vw":42.306631},{"c":42.22,"h":42.31,"l":42.2,"n":944,"o":42.305,"t":"2026-09-23T18:00:00Z","v":40974,"vw":42.246416},{"c":42.13,"h":42.21,"l":42.12,"n":783,"o":42.21,"t":"2026-09-23T18:15:00Z","v":37184,"vw":42.156156},{"c":42.04,"h":42.12,"l":42.02,"n":1010,"o":42.12,"t":"2026-09-23T18:30:00Z","v":46987,"vw":42.075707},{"c":42.015,"h":42.05,"l":41.955,"n":1240,"o":42.04,"t":"2026-09-23T18:45:00Z","v":57601,"vw":42.008708},{"c":42.06,"h":42.08,"l":41.95,"n":1273,"o":42.015,"t":"2026-09-23T19:00:00Z","v":68277,"vw":42.013066},{"c":42.11,"h":42.11,"l":42.04,"n":1542,"o":42.06,"t":"2026-09-23T19:15:00Z","v":113780,"vw":42.06962},{"c":42.035,"h":42.11,"l":41.971,"n":2079,"o":42.11,"t":"2026-09-23T19:30:00Z","v":110953,"vw":42.032485},{"c":41.86,"h":42.045,"l":41.82,"n":5407,"o":42.035,"t":"2026-09-23T19:45:00Z","v":344794,"vw":41.884898},{"c":41.85,"h":41.86,"l":41.85,"n":63,"o":41.86,"t":"2026-09-23T20:00:00Z","v":461291,"vw":41.85003},{"c":41.91,"h":41.91,"l":41.91,"n":2,"o":41.91,"t":"2026-09-24T11:00:00Z","v":115,"vw":41.91},{"c":41.91,"h":41.91,"l":41.91,"n":1,"o":41.91,"t":"2026-09-24T11:30:00Z","v":136,"vw":41.91},{"c":41.74,"h":42.165,"l":41.73,"n":726,"o":41.91,"t":"2026-09-24T13:30:00Z","v":50677,"vw":41.904075},{"c":41.72,"h":41.84,"l":41.59,"n":681,"o":41.66,"t":"2026-09-24T13:45:00Z","v":54508,"vw":41.709233},{"c":41.64,"h":41.78,"l":41.56,"n":1294,"o":41.7225,"t":"2026-09-24T14:00:00Z","v":118682,"vw":41.675143},{"c":41.59,"h":41.695,"l":41.56,"n":1297,"o":41.655,"t":"2026-09-24T14:15:00Z","v":80593,"vw":41.647365},{"c":41.42,"h":41.64,"l":41.41,"n":1267,"o":41.6,"t":"2026-09-24T14:30:00Z","v":80509,"vw":41.507232},{"c":41.36,"h":41.45,"l":41.33,"n":994,"o":41.425,"t":"2026-09-24T14:45:00Z","v":40814,"vw":41.381469},{"c":41.34,"h":41.445,"l":41.31,"n":1220,"o":41.35,"t":"2026-09-24T15:00:00Z","v":70450,"vw":41.348838},{"c":41.25,"h":41.4,"l":41.22,"n":1324,"o":41.35,"t":"2026-09-24T15:15:00Z","v":56806,"vw":41.33369},{"c":41.23,"h":41.29,"l":41.2,"n":665,"o":41.2599,"t":"2026-09-24T15:30:00Z","v":31513,"vw":41.253603},{"c":41.2,"h":41.3,"l":41.165,"n":750,"o":41.235,"t":"2026-09-24T15:45:00Z","v":38166,"vw":41.229149},{"c":41.2312,"h":41.235,"l":41.15,"n":781,"o":41.2,"t":"2026-09-24T16:00:00Z","v":30286,"vw":41.187735},{"c":41.54,"h":41.555,"l":41.23,"n":1320,"o":41.235,"t":"2026-09-24T16:15:00Z","v":71192,"vw":41.434876},{"c":41.46,"h":41.59,"l":41.45,"n":1059,"o":41.545,"t":"2026-09-24T16:30:00Z","v":58566,"vw":41.533872},{"c":41.58,"h":41.585,"l":41.42,"n":1002,"o":41.47,"t":"2026-09-24T16:45:00Z","v":53174,"vw":41.51258},{"c":41.6125,"h":41.63,"l":41.53,"n":1106,"o":41.58,"t":"2026-09-24T17:00:00Z","v":80660,"vw":41.577331},{"c":41.61,"h":41.71,"l":41.56,"n":1066,"o":41.6125,"t":"2026-09-24T17:15:00Z","v":73898,"vw":41.642306},{"c":41.39,"h":41.655,"l":41.38,"n":1528,"o":41.615,"t":"2026-09-24T17:30:00Z","v":76421,"vw":41.503819},{"c":41.45,"h":41.45,"l":41.37,"n":1185,"o":41.39,"t":"2026-09-24T17:45:00Z","v":51488,"vw":41.407057},{"c":41.175,"h":41.455,"l":41.16,"n":1143,"o":41.44,"t":"2026-09-24T18:00:00Z","v":52713,"vw":41.257826},{"c":41.41,"h":41.41,"l":41.19,"n":1115,"o":41.19,"t":"2026-09-24T18:15:00Z","v":54827,"vw":41.280076},{"c":41.17,"h":41.42,"l":41.118,"n":1392,"o":41.41,"t":"2026-09-24T18:30:00Z","v":74237,"vw":41.242174},{"c":41.165,"h":41.19,"l":41.1,"n":1153,"o":41.175,"t":"2026-09-24T18:45:00Z","v":72038,"vw":41.144773},{"c":41.225,"h":41.26,"l":41.095,"n":1358,"o":41.15,"t":"2026-09-24T19:00:00Z","v":100809,"vw":41.195399},{"c":41.035,"h":41.22,"l":40.95,"n":2467,"o":41.22,"t":"2026-09-24T19:15:00Z","v":173851,"vw":41.056023},{"c":41.12,"h":41.16,"l":40.975,"n":2410,"o":41.035,"t":"2026-09-24T19:30:00Z","v":152000,"vw":41.052712},{"c":40.82,"h":41.14,"l":40.81,"n":7256,"o":41.1,"t":"2026-09-24T19:45:00Z","v":607709,"vw":40.927016},{"c":40.82,"h":40.82,"l":40.82,"n":72,"o":40.82,"t":"2026-09-24T20:00:00Z","v":1077198,"vw":40.82},{"c":41,"h":41.02,"l":41,"n":3,"o":41.02,"t":"2026-09-24T22:30:00Z","v":300,"vw":41.00995},{"c":40.9,"h":40.9,"l":40.9,"n":4,"o":40.9,"t":"2026-09-25T11:45:00Z","v":174,"vw":40.9},{"c":41.17,"h":41.22,"l":40.81,"n":676,"o":40.88,"t":"2026-09-25T13:30:00Z","v":79901,"vw":40.972405},{"c":41.12,"h":41.22,"l":41.09,"n":1446,"o":41.17,"t":"2026-09-25T13:45:00Z","v":144174,"vw":41.163514},{"c":40.99,"h":41.14,"l":40.84,"n":912,"o":41.13,"t":"2026-09-25T14:00:00Z","v":49787,"vw":41.000923},{"c":40.95,"h":41.045,"l":40.88,"n":775,"o":41.01,"t":"2026-09-25T14:15:00Z","v":31578,"vw":40.962589},{"c":41.01,"h":41.09,"l":40.905,"n":946,"o":40.94,"t":"2026-09-25T14:30:00Z","v":44136,"vw":41.029406},{"c":40.98,"h":41.02,"l":40.94,"n":890,"o":41.005,"t":"2026-09-25T14:45:00Z","v":106522,"vw":40.986088},{"c":40.9,"h":41.06,"l":40.89,"n":1179,"o":40.97,"t":"2026-09-25T15:00:00Z","v":63008,"vw":40.971452},{"c":40.91,"h":41.01,"l":40.875,"n":965,"o":40.88,"t":"2026-09-25T15:15:00Z","v":44535,"vw":40.953034},{"c":41.0275,"h":41.14,"l":40.91,"n":1139,"o":40.91,"t":"2026-09-25T15:30:00Z","v":56971,"vw":41.062064},{"c":41.24,"h":41.24,"l":41.015,"n":1164,"o":41.025,"t":"2026-09-25T15:45:00Z","v":56345,"vw":41.096902},{"c":41.32,"h":41.39,"l":41.24,"n":1298,"o":41.25,"t":"2026-09-25T16:00:00Z","v":70011,"vw":41.316428},{"c":41.42,"h":41.45,"l":41.285,"n":1233,"o":41.33,"t":"2026-09-25T16:15:00Z","v":65441,"vw":41.391761},{"c":41.5,"h":41.515,"l":41.36,"n":1268,"o":41.42,"t":"2026-09-25T16:30:00Z","v":68632,"vw":41.453477},{"c":41.46,"h":41.515,"l":41.435,"n":1312,"o":41.5,"t":"2026-09-25T16:45:00Z","v":65480,"vw":41.476033},{"c":41.4645,"h":41.51,"l":41.425,"n":1009,"o":41.46,"t":"2026-09-25T17:00:00Z","v":53328,"vw":41.469567},{"c":41.305,"h":41.48,"l":41.25,"n":1109,"o":41.47,"t":"2026-09-25T17:15:00Z","v":64525,"vw":41.349722},{"c":41.33,"h":41.36,"l":41.24,"n":1251,"o":41.305,"t":"2026-09-25T17:30:00Z","v":78471,"vw":41.294378},{"c":41.395,"h":41.395,"l":41.29,"n":995,"o":41.33,"t":"2026-09-25T17:45:00Z","v":47707,"vw":41.34432},{"c":41.235,"h":41.39,"l":41.225,"n":1062,"o":41.39,"t":"2026-09-25T18:00:00Z","v":61402,"vw":41.305957},{"c":41.28,"h":41.28,"l":41.23,"n":1086,"o":41.235,"t":"2026-09-25T18:15:00Z","v":49277,"vw":41.258738},{"c":41.19,"h":41.295,"l":41.145,"n":1119,"o":41.29,"t":"2026-09-25T18:30:00Z","v":55240,"vw":41.226692},{"c":41.215,"h":41.23,"l":41.15,"n":1064,"o":41.19,"t":"2026-09-25T18:45:00Z","v":44577,"vw":41.18785},{"c":41.315,"h":41.32,"l":41.19,"n":1325,"o":41.22,"t":"2026-09-25T19:00:00Z","v":67724,"vw":41.255885},{"c":41.3,"h":41.355,"l":41.275,"n":1430,"o":41.315,"t":"2026-09-25T19:15:00Z","v":75090,"vw":41.312956},{"c":41.26,"h":41.33,"l":41.24,"n":2081,"o":41.3,"t":"2026-09-25T19:30:00Z","v":114723,"vw":41.277761},{"c":41.43,"h":41.475,"l":41.27,"n":6311,"o":41.27,"t":"2026-09-25T19:45:00Z","v":437714,"vw":41.41105},{"c":41.42,"h":41.43,"l":41.42,"n":58,"o":41.43,"t":"2026-09-25T20:00:00Z","v":612383,"vw":41.420026},{"c":41.42,"h":41.42,"l":41.42,"n":4,"o":41.42,"t":"2026-09-28T09:45:00Z","v":241,"vw":41.42},{"c":41.11,"h":41.32,"l":40.96,"n":850,"o":41.22,"t":"2026-09-28T13:30:00Z","v":51115,"vw":41.132756},{"c":41.16,"h":41.31,"l":40.99,"n":785,"o":40.99,"t":"2026-09-28T13:45:00Z","v":37955,"vw":41.204168},{"c":41.45,"h":41.49,"l":41.1,"n":880,"o":41.15,"t":"2026-09-28T14:00:00Z","v":44774,"vw":41.238794},{"c":41.37,"h":41.49,"l":41.295,"n":926,"o":41.49,"t":"2026-09-28T14:15:00Z","v":59528,"vw":41.399218},{"c":41.37,"h":41.4,"l":41.27,"n":726,"o":41.37,"t":"2026-09-28T14:30:00Z","v":37630,"vw":41.336194},{"c":41.29,"h":41.45,"l":41.28,"n":1439,"o":41.37,"t":"2026-09-28T14:45:00Z","v":138443,"vw":41.351251},{"c":41.36,"h":41.46,"l":41.3,"n":1150,"o":41.3,"t":"2026-09-28T15:00:00Z","v":47658,"vw":41.372762},{"c":41.22,"h":41.38,"l":41.145,"n":1178,"o":41.35,"t":"2026-09-28T15:15:00Z","v":46681,"vw":41.243888},{"c":41.26,"h":41.285,"l":41.23,"n":710,"o":41.23,"t":"2026-09-28T15:30:00Z","v":21900,"vw":41.251735},{"c":41.145,"h":41.29,"l":41.12,"n":1081,"o":41.25,"t":"2026-09-28T15:45:00Z","v":46129,"vw":41.199432},{"c":41.23,"h":41.27,"l":41.145,"n":1070,"o":41.145,"t":"2026-09-28T16:00:00Z","v":47053,"vw":41.196647},{"c":41.4125,"h":41.47,"l":41.21,"n":1338,"o":41.23,"t":"2026-09-28T16:15:00Z","v":70008,"vw":41.348823},{"c":41.35,"h":41.425,"l":41.29,"n":857,"o":41.39,"t":"2026-09-28T16:30:00Z","v":39916,"vw":41.33783},{"c":41.4,"h":41.43,"l":41.29,"n":1018,"o":41.3421,"t":"2026-09-28T16:45:00Z","v":38107,"vw":41.356642},{"c":41.43,"h":41.59,"l":41.315,"n":1254,"o":41.42,"t":"2026-09-28T17:00:00Z","v":57464,"vw":41.44137},{"c":41.34,"h":41.48,"l":41.3,"n":949,"o":41.425,"t":"2026-09-28T17:15:00Z","v":36780,"vw":41.390861},{"c":41.3,"h":41.37,"l":41.24,"n":1071,"o":41.35,"t":"2026-09-28T17:30:00Z","v":45446,"vw":41.311834},{"c":41.405,"h":41.405,"l":41.3,"n":956,"o":41.3,"t":"2026-09-28T17:45:00Z","v":36747,"vw":41.351813},{"c":41.33,"h":41.42,"l":41.28,"n":1120,"o":41.4,"t":"2026-09-28T18:00:00Z","v":78420,"vw":41.376512},{"c":41.25,"h":41.345,"l":41.24,"n":906,"o":41.34,"t":"2026-09-28T18:15:00Z","v":37189,"vw":41.294787},{"c":41.23,"h":41.25,"l":41.145,"n":1174,"o":41.25,"t":"2026-09-28T18:30:00Z","v":60479,"vw":41.191167},{"c":41.225,"h":41.24,"l":41.145,"n":1264,"o":41.24,"t":"2026-09-28T18:45:00Z","v":58039,"vw":41.201929},{"c":41.155,"h":41.3,"l":41.155,"n":1750,"o":41.225,"t":"2026-09-28T19:00:00Z","v":88848,"vw":41.242817},{"c":41.25,"h":41.265,"l":41.125,"n":1909,"o":41.14,"t":"2026-09-28T19:15:00Z","v":112281,"vw":41.18667},{"c":41.26,"h":41.31,"l":41.215,"n":2516,"o":41.26,"t":"2026-09-28T19:30:00Z","v":144374,"vw":41.247091},{"c":41.09,"h":41.28,"l":41.07,"n":6567,"o":41.26,"t":"2026-09-28T19:45:00Z","v":477843,"vw":41.156461},{"c":41.08,"h":41.09,"l":41.08,"n":78,"o":41.09,"t":"2026-09-28T20:00:00Z","v":473227,"vw":41.080009},{"c":41.08,"h":41.08,"l":41.08,"n":2,"o":41.08,"t":"2026-09-28T20:30:00Z","v":279,"vw":41.08},{"c":41.09,"h":41.09,"l":41.09,"n":4,"o":41.09,"t":"2026-09-29T11:30:00Z","v":502,"vw":41.09},{"c":41,"h":41,"l":41,"n":3,"o":41,"t":"2026-09-29T12:15:00Z","v":1116,"vw":41},{"c":40.92,"h":40.92,"l":40.92,"n":11,"o":40.92,"t":"2026-09-29T12:30:00Z","v":232,"vw":40.92},{"c":40.9,"h":40.9,"l":40.9,"n":7,"o":40.9,"t":"2026-09-29T12:45:00Z","v":1395,"vw":40.9},{"c":41.18,"h":41.18,"l":41.18,"n":2,"o":41.18,"t":"2026-09-29T13:00:00Z","v":103,"vw":41.18},{"c":41.19,"h":41.19,"l":41.19,"n":5,"o":41.19,"t":"2026-09-29T13:15:00Z","v":495,"vw":41.19},{"c":40.84,"h":41.07,"l":40.76,"n":690,"o":41,"t":"2026-09-29T13:30:00Z","v":65689,"vw":40.929522},{"c":40.6872,"h":40.86,"l":40.68,"n":1045,"o":40.8,"t":"2026-09-29T13:45:00Z","v":65780,"vw":40.768386},{"c":40.82,"h":40.85,"l":40.58,"n":1113,"o":40.68,"t":"2026-09-29T14:00:00Z","v":64241,"vw":40.681377},{"c":40.7,"h":40.91,"l":40.68,"n":935,"o":40.84,"t":"2026-09-29T14:15:00Z","v":53366,"vw":40.820931},{"c":40.675,"h":40.76,"l":40.56,"n":1217,"o":40.72,"t":"2026-09-29T14:30:00Z","v":54605,"vw":40.653419},{"c":40.53,"h":40.685,"l":40.53,"n":1299,"o":40.685,"t":"2026-09-29T14:45:00Z","v":60352,"vw":40.580012},{"c":40.475,"h":40.63,"l":40.44,"n":1665,"o":40.535,"t":"2026-09-29T15:00:00Z","v":98544,"vw":40.540811},{"c":40.5,"h":40.55,"l":40.45,"n":1098,"o":40.49,"t":"2026-09-29T15:15:00Z","v":39562,"vw":40.498127},{"c":40.515,"h":40.56,"l":40.45,"n":1353,"o":40.51,"t":"2026-09-29T15:30:00Z","v":79532,"vw":40.494174},{"c":40.475,"h":40.555,"l":40.46,"n":1310,"o":40.515,"t":"2026-09-29T15:45:00Z","v":65864,"vw":40.506559},{"c":40.465,"h":40.495,"l":40.405,"n":1261,"o":40.48,"t":"2026-09-29T16:00:00Z","v":62815,"vw":40.441466},{"c":40.36,"h":40.5,"l":40.35,"n":1127,"o":40.465,"t":"2026-09-29T16:15:00Z","v":42780,"vw":40.424728},{"c":40.3,"h":40.405,"l":40.26,"n":1208,"o":40.37,"t":"2026-09-29T16:30:00Z","v":52166,"vw":40.299794},{"c":40.185,"h":40.31,"l":40.185,"n":1422,"o":40.31,"t":"2026-09-29T16:45:00Z","v":62366,"vw":40.252022},{"c":40.195,"h":40.245,"l":40.12,"n":1745,"o":40.185,"t":"2026-09-29T17:00:00Z","v":85265,"vw":40.185647},{"c":40.175,"h":40.23,"l":40.125,"n":1654,"o":40.18,"t":"2026-09-29T17:15:00Z","v":79258,"vw":40.158835},{"c":40.19,"h":40.3,"l":40.17,"n":1667,"o":40.18,"t":"2026-09-29T17:30:00Z","v":89278,"vw":40.228514},{"c":40.27,"h":40.28,"l":40.155,"n":1512,"o":40.19,"t":"2026-09-29T17:45:00Z","v":74671,"vw":40.211909},{"c":40.265,"h":40.4,"l":40.25,"n":1818,"o":40.28,"t":"2026-09-29T18:00:00Z","v":119437,"vw":40.310349},{"c":40.275,"h":40.42,"l":40.26,"n":1888,"o":40.27,"t":"2026-09-29T18:15:00Z","v":110943,"vw":40.344739},{"c":40.425,"h":40.46,"l":40.25,"n":2037,"o":40.275,"t":"2026-09-29T18:30:00Z","v":116007,"vw":40.32181},{"c":40.4,"h":40.435,"l":40.28,"n":1901,"o":40.435,"t":"2026-09-29T18:45:00Z","v":121389,"vw":40.347199},{"c":40.47,"h":40.51,"l":40.3,"n":2597,"o":40.38,"t":"2026-09-29T19:00:00Z","v":198244,"vw":40.374929},{"c":40.635,"h":40.67,"l":40.46,"n":2532,"o":40.475,"t":"2026-09-29T19:15:00Z","v":173179,"vw":40.578748},{"c":40.91,"h":40.94,"l":40.635,"n":3038,"o":40.66,"t":"2026-09-29T19:30:00Z","v":193108,"vw":40.783369},{"c":41.17,"h":41.18,"l":40.9075,"n":8199,"o":40.93,"t":"2026-09-29T19:45:00Z","v":681555,"vw":41.091348},{"c":41.16,"h":41.16,"l":41.16,"n":51,"o":41.16,"t":"2026-09-29T20:00:00Z","v":846077,"vw":41.16},{"c":40.79,"h":41.39,"l":40.79,"n":711,"o":41.13,"t":"2026-09-30T13:30:00Z","v":89753,"vw":41.03624},{"c":40.75,"h":40.94,"l":40.71,"n":682,"o":40.87,"t":"2026-09-30T13:45:00Z","v":35682,"vw":40.807216},{"c":40.69,"h":40.835,"l":40.61,"n":1199,"o":40.75,"t":"2026-09-30T14:00:00Z","v":114040,"vw":40.700395},{"c":40.665,"h":40.84,"l":40.645,"n":789,"o":40.685,"t":"2026-09-30T14:15:00Z","v":43713,"vw":40.727678},{"c":40.645,"h":40.71,"l":40.565,"n":832,"o":40.665,"t":"2026-09-30T14:30:00Z","v":34517,"vw":40.643041},{"c":40.6,"h":40.69,"l":40.58,"n":640,"o":40.62,"t":"2026-09-30T14:45:00Z","v":29253,"vw":40.633814},{"c":40.47,"h":40.58,"l":40.47,"n":767,"o":40.58,"t":"2026-09-30T15:00:00Z","v":31366,"vw":40.539608},{"c":40.41,"h":40.53,"l":40.3823,"n":823,"o":40.45,"t":"2026-09-30T15:15:00Z","v":28910,"vw":40.453336},{"c":40.32,"h":40.45,"l":40.29,"n":672,"o":40.42,"t":"2026-09-30T15:30:00Z","v":26817,"vw":40.371988},{"c":40.205,"h":40.35,"l":40.18,"n":629,"o":40.35,"t":"2026-09-30T15:45:00Z","v":22445,"vw":40.237701},{"c":40.04,"h":40.26,"l":40.04,"n":1051,"o":40.215,"t":"2026-09-30T16:00:00Z","v":48288,"vw":40.177489},{"c":39.99,"h":40.11,"l":39.96,"n":1019,"o":40.06,"t":"2026-09-30T16:15:00Z","v":48642,"vw":40.023024},{"c":39.8707,"h":40.02,"l":39.85,"n":1433,"o":39.97,"t":"2026-09-30T16:30:00Z","v":77482,"vw":39.929},{"c":39.635,"h":39.865,"l":39.605,"n":1140,"o":39.865,"t":"2026-09-30T16:45:00Z","v":53453,"vw":39.728832},{"c":39.65,"h":39.79,"l":39.63,"n":1136,"o":39.635,"t":"2026-09-30T17:00:00Z","v":65053,"vw":39.706578},{"c":39.355,"h":39.66,"l":39.35,"n":1332,"o":39.64,"t":"2026-09-30T17:15:00Z","v":56364,"vw":39.494012},{"c":39.37,"h":39.395,"l":39.29,"n":1260,"o":39.355,"t":"2026-09-30T17:30:00Z","v":60119,"vw":39.338674},{"c":39.315,"h":39.38,"l":39.235,"n":1421,"o":39.3534,"t":"2026-09-30T17:45:00Z","v":63232,"vw":39.290684},{"c":38.87,"h":39.35,"l":38.86,"n":1898,"o":39.32,"t":"2026-09-30T18:00:00Z","v":112017,"vw":39.076975},{"c":38.8,"h":38.89,"l":38.7,"n":1945,"o":38.865,"t":"2026-09-30T18:15:00Z","v":126483,"vw":38.794687},{"c":38.23,"h":38.835,"l":38.23,"n":2361,"o":38.82,"t":"2026-09-30T18:30:00Z","v":219588,"vw":38.574496},{"c":38.54,"h":38.565,"l":38.06,"n":3560,"o":38.225,"t":"2026-09-30T18:45:00Z","v":307073,"vw":38.226371},{"c":38.79,"h":38.885,"l":38.4435,"n":2534,"o":38.58,"t":"2026-09-30T19:00:00Z","v":166691,"vw":38.631285},{"c":38.6,"h":38.92,"l":38.54,"n":2614,"o":38.7918,"t":"2026-09-30T19:15:00Z","v":182213,"vw":38.724815},{"c":38.485,"h":38.81,"l":38.4,"n":3930,"o":38.6,"t":"2026-09-30T19:30:00Z","v":395296,"vw":38.654331},{"c":38.66,"h":38.94,"l":38.425,"n":8890,"o":38.49,"t":"2026-09-30T19:45:00Z","v":891142,"vw":38.743911},{"c":38.65,"h":38.65,"l":38.65,"n":62,"o":38.65,"t":"2026-09-30T20:00:00Z","v":1043726,"vw":38.65},{"c":38.99,"h":38.99,"l":38.99,"n":2,"o":38.99,"t":"2026-09-30T20:15:00Z","v":647,"vw":38.99},{"c":39.99,"h":39.99,"l":39.99,"n":1,"o":39.99,"t":"2026-09-30T21:45:00Z","v":300,"vw":39.99},{"c":38.41,"h":38.41,"l":38.41,"n":1,"o":38.41,"t":"2026-10-01T08:00:00Z","v":191,"vw":38.41},{"c":38.66,"h":38.66,"l":38.66,"n":3,"o":38.66,"t":"2026-10-01T11:45:00Z","v":288,"vw":38.66},{"c":38.66,"h":38.66,"l":38.66,"n":3,"o":38.66,"t":"2026-10-01T12:00:00Z","v":333,"vw":38.66},{"c":38.51,"h":38.55,"l":38.51,"n":8,"o":38.55,"t":"2026-10-01T12:45:00Z","v":260,"vw":38.53},{"c":38.88,"h":39.46,"l":38.77,"n":1328,"o":38.8,"t":"2026-10-01T13:30:00Z","v":115614,"vw":38.993344},{"c":38.5,"h":38.98,"l":38.48,"n":1991,"o":38.86,"t":"2026-10-01T13:45:00Z","v":158159,"vw":38.818737},{"c":38.39,"h":38.55,"l":38.11,"n":1426,"o":38.49,"t":"2026-10-01T14:00:00Z","v":135495,"vw":38.403386},{"c":38.31,"h":38.63,"l":38.31,"n":1184,"o":38.41,"t":"2026-10-01T14:15:00Z","v":73905,"vw":38.481735},{"c":38.51,"h":38.56,"l":38.3,"n":976,"o":38.305,"t":"2026-10-01T14:30:00Z","v":44344,"vw":38.475755},{"c":38.215,"h":38.53,"l":38.2,"n":1145,"o":38.505,"t":"2026-10-01T14:45:00Z","v":65070,"vw":38.326417},{"c":38.3004,"h":38.3399,"l":38.16,"n":1249,"o":38.215,"t":"2026-10-01T15:00:00Z","v":60542,"vw":38.249329},{"c":38.28,"h":38.36,"l":38.17,"n":1410,"o":38.3,"t":"2026-10-01T15:15:00Z","v":98062,"vw":38.273459},{"c":38.78,"h":38.89,"l":38.26,"n":1508,"o":38.275,"t":"2026-10-01T15:30:00Z","v":385039,"vw":38.448106},{"c":38.835,"h":38.92,"l":38.685,"n":1129,"o":38.78,"t":"2026-10-01T15:45:00Z","v":84428,"vw":38.777395},{"c":39.06,"h":39.24,"l":38.79,"n":1564,"o":38.8375,"t":"2026-10-01T16:00:00Z","v":130911,"vw":39.045761},{"c":39.045,"h":39.2099,"l":39.03,"n":1167,"o":39.06,"t":"2026-10-01T16:15:00Z","v":45051,"vw":39.106311},{"c":39.04,"h":39.12,"l":38.92,"n":940,"o":39.06,"t":"2026-10-01T16:30:00Z","v":44251,"vw":39.018666},{"c":39.07,"h":39.12,"l":38.94,"n":1601,"o":39.03,"t":"2026-10-01T16:45:00Z","v":88905,"vw":39.038744},{"c":38.98,"h":39.13,"l":38.9,"n":1771,"o":39.07,"t":"2026-10-01T17:00:00Z","v":151406,"vw":39.012844},{"c":38.8174,"h":38.985,"l":38.8174,"n":1495,"o":38.985,"t":"2026-10-01T17:15:00Z","v":104916,"vw":38.92218},{"c":39,"h":39.14,"l":38.825,"n":1585,"o":38.825,"t":"2026-10-01T17:30:00Z","v":96731,"vw":39.002552},{"c":39.06,"h":39.17,"l":38.98,"n":1504,"o":39,"t":"2026-10-01T17:45:00Z","v":80548,"vw":39.077971},{"c":39.01,"h":39.1,"l":38.9399,"n":1753,"o":39.07,"t":"2026-10-01T18:00:00Z","v":102324,"vw":39.008788},{"c":38.94,"h":39.04,"l":38.92,"n":1601,"o":39.01,"t":"2026-10-01T18:15:00Z","v":95880,"vw":38.972867},{"c":38.99,"h":39.01,"l":38.87,"n":1635,"o":38.94,"t":"2026-10-01T18:30:00Z","v":106766,"vw":38.943435},{"c":38.98,"h":39.07,"l":38.95,"n":1654,"o":38.99,"t":"2026-10-01T18:45:00Z","v":99504,"vw":39.003474},{"c":39.02,"h":39.05,"l":38.965,"n":1519,"o":38.98,"t":"2026-10-01T19:00:00Z","v":93974,"vw":39.001904},{"c":38.98,"h":39.08,"l":38.94,"n":1784,"o":39.03,"t":"2026-10-01T19:15:00Z","v":87026,"vw":39.014272},{"c":38.985,"h":39.14,"l":38.985,"n":2021,"o":38.99,"t":"2026-10-01T19:30:00Z","v":108411,"vw":39.065298},{"c":39.12,"h":39.25,"l":38.985,"n":6430,"o":38.985,"t":"2026-10-01T19:45:00Z","v":448457,"vw":39.140295},{"c":39.11,"h":39.11,"l":39.11,"n":67,"o":39.11,"t":"2026-10-01T20:00:00Z","v":829156,"vw":39.11},{"c":39.515,"h":39.6,"l":39.28,"n":1176,"o":39.45,"t":"2026-10-02T13:30:00Z","v":88048,"vw":39.449323},{"c":39.39,"h":39.765,"l":39.33,"n":987,"o":39.55,"t":"2026-10-02T13:45:00Z","v":41870,"vw":39.581994},{"c":39.515,"h":39.76,"l":39.33,"n":1246,"o":39.37,"t":"2026-10-02T14:00:00Z","v":98992,"vw":39.511575},{"c":39.815,"h":39.84,"l":39.47,"n":1087,"o":39.515,"t":"2026-10-02T14:15:00Z","v":64418,"vw":39.610603},{"c":39.75,"h":39.85,"l":39.7,"n":1130,"o":39.81,"t":"2026-10-02T14:30:00Z","v":47480,"vw":39.772518},{"c":39.525,"h":39.74,"l":39.51,"n":985,"o":39.73,"t":"2026-10-02T14:45:00Z","v":35964,"vw":39.63683},{"c":39.35,"h":39.57,"l":39.31,"n":1012,"o":39.52,"t":"2026-10-02T15:00:00Z","v":41534,"vw":39.452091},{"c":39.24,"h":39.36,"l":39.14,"n":948,"o":39.36,"t":"2026-10-02T15:15:00Z","v":37585,"vw":39.216992},{"c":39.26,"h":39.35,"l":39.24,"n":1025,"o":39.25,"t":"2026-10-02T15:30:00Z","v":38485,"vw":39.294548},{"c":39.295,"h":39.3,"l":39.22,"n":977,"o":39.25,"t":"2026-10-02T15:45:00Z","v":27710,"vw":39.269221},{"c":39.31,"h":39.345,"l":39.22,"n":1140,"o":39.31,"t":"2026-10-02T16:00:00Z","v":52695,"vw":39.275064},{"c":39.26,"h":39.35,"l":39.21,"n":973,"o":39.305,"t":"2026-10-02T16:15:00Z","v":35565,"vw":39.285745},{"c":39.32,"h":39.32,"l":39.26,"n":841,"o":39.26,"t":"2026-10-02T16:30:00Z","v":31624,"vw":39.282675},{"c":39.3217,"h":39.36,"l":39.28,"n":846,"o":39.31,"t":"2026-10-02T16:45:00Z","v":31291,"vw":39.319601},{"c":39.38,"h":39.395,"l":39.33,"n":1139,"o":39.33,"t":"2026-10-02T17:00:00Z","v":58319,"vw":39.354239},{"c":39.325,"h":39.47,"l":39.325,"n":1020,"o":39.39,"t":"2026-10-02T17:15:00Z","v":42321,"vw":39.420722},{"c":39.28,"h":39.35,"l":39.22,"n":1481,"o":39.33,"t":"2026-10-02T17:30:00Z","v":87624,"vw":39.29415},{"c":39.275,"h":39.325,"l":39.25,"n":1016,"o":39.3,"t":"2026-10-02T17:45:00Z","v":44030,"vw":39.288048},{"c":39.39,"h":39.39,"l":39.29,"n":1263,"o":39.29,"t":"2026-10-02T18:00:00Z","v":50536,"vw":39.340058},{"c":39.35,"h":39.39,"l":39.31,"n":1114,"o":39.39,"t":"2026-10-02T18:15:00Z","v":43491,"vw":39.349083},{"c":39.43,"h":39.43,"l":39.345,"n":1007,"o":39.35,"t":"2026-10-02T18:30:00Z","v":35949,"vw":39.378574},{"c":39.45,"h":39.46,"l":39.4,"n":1222,"o":39.43,"t":"2026-10-02T18:45:00Z","v":52373,"vw":39.438762},{"c":39.575,"h":39.6199,"l":39.46,"n":1505,"o":39.46,"t":"2026-10-02T19:00:00Z","v":65900,"vw":39.55943},{"c":39.5,"h":39.58,"l":39.475,"n":1691,"o":39.5799,"t":"2026-10-02T19:15:00Z","v":77486,"vw":39.5374},{"c":39.35,"h":39.505,"l":39.35,"n":1807,"o":39.5,"t":"2026-10-02T19:30:00Z","v":82997,"vw":39.429541},{"c":39.26,"h":39.4,"l":39.24,"n":5282,"o":39.35,"t":"2026-10-02T19:45:00Z","v":325011,"vw":39.316877},{"c":39.26,"h":39.26,"l":39.26,"n":90,"o":39.26,"t":"2026-10-02T20:00:00Z","v":561024,"vw":39.26},{"c":39.185,"h":39.185,"l":39.185,"n":1,"o":39.185,"t":"2026-10-02T21:45:00Z","v":100,"vw":39.185},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-10-02T22:15:00Z","v":400,"vw":39.15},{"c":39.25,"h":39.25,"l":39.25,"n":3,"o":39.25,"t":"2026-10-05T11:00:00Z","v":185,"vw":39.25},{"c":39.28,"h":39.28,"l":39.28,"n":1,"o":39.28,"t":"2026-10-05T12:00:00Z","v":600,"vw":39.28},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-05T13:00:00Z","v":646,"vw":39.25},{"c":39.02,"h":39.03,"l":39.02,"n":2,"o":39.03,"t":"2026-10-05T13:15:00Z","v":200,"vw":39.025},{"c":38.845,"h":39,"l":38.6,"n":1221,"o":38.92,"t":"2026-10-05T13:30:00Z","v":113791,"vw":38.827121},{"c":38.62,"h":38.92,"l":38.6,"n":1058,"o":38.77,"t":"2026-10-05T13:45:00Z","v":56423,"vw":38.775274},{"c":39.19,"h":39.26,"l":38.575,"n":1153,"o":38.61,"t":"2026-10-05T14:00:00Z","v":58801,"vw":39.02429},{"c":39.36,"h":39.43,"l":39.16,"n":1203,"o":39.18,"t":"2026-10-05T14:15:00Z","v":85917,"vw":39.276124},{"c":39.345,"h":39.48,"l":39.25,"n":1046,"o":39.36,"t":"2026-10-05T14:30:00Z","v":57068,"vw":39.358424},{"c":39.29,"h":39.365,"l":39.205,"n":1208,"o":39.345,"t":"2026-10-05T14:45:00Z","v":81850,"vw":39.26294},{"c":39.26,"h":39.34,"l":39.11,"n":1509,"o":39.3,"t":"2026-10-05T15:00:00Z","v":101876,"vw":39.201102},{"c":39.38,"h":39.39,"l":39.27,"n":1425,"o":39.29,"t":"2026-10-05T15:15:00Z","v":100527,"vw":39.326002},{"c":39.38,"h":39.45,"l":39.33,"n":956,"o":39.37,"t":"2026-10-05T15:30:00Z","v":45172,"vw":39.38606},{"c":39.35,"h":39.39,"l":39.27,"n":983,"o":39.37,"t":"2026-10-05T15:45:00Z","v":41134,"vw":39.34248},{"c":39.29,"h":39.34,"l":39.27,"n":942,"o":39.34,"t":"2026-10-05T16:00:00Z","v":45413,"vw":39.311886},{"c":39.31,"h":39.33,"l":39.21,"n":1141,"o":39.28,"t":"2026-10-05T16:15:00Z","v":50937,"vw":39.267761},{"c":39.32,"h":39.37,"l":39.2301,"n":741,"o":39.31,"t":"2026-10-05T16:30:00Z","v":28161,"vw":39.29965},{"c":39.265,"h":39.33,"l":39.26,"n":769,"o":39.33,"t":"2026-10-05T16:45:00Z","v":33841,"vw":39.287127},{"c":39.225,"h":39.26,"l":39.22,"n":734,"o":39.245,"t":"2026-10-05T17:00:00Z","v":25805,"vw":39.234218},{"c":39.175,"h":39.24,"l":39.16,"n":923,"o":39.23,"t":"2026-10-05T17:15:00Z","v":35700,"vw":39.186404},{"c":39.17,"h":39.19,"l":39.12,"n":959,"o":39.17,"t":"2026-10-05T17:30:00Z","v":75689,"vw":39.162133},{"c":39.14,"h":39.235,"l":39.1,"n":1163,"o":39.175,"t":"2026-10-05T17:45:00Z","v":89893,"vw":39.184256},{"c":39.15,"h":39.17,"l":39.125,"n":1107,"o":39.14,"t":"2026-10-05T18:00:00Z","v":51242,"vw":39.150082},{"c":39.27,"h":39.3,"l":39.1,"n":1071,"o":39.145,"t":"2026-10-05T18:15:00Z","v":72853,"vw":39.15714},{"c":39.11,"h":39.27,"l":39.08,"n":916,"o":39.27,"t":"2026-10-05T18:30:00Z","v":39613,"vw":39.149351},{"c":39.2,"h":39.23,"l":39.065,"n":1145,"o":39.11,"t":"2026-10-05T18:45:00Z","v":48331,"vw":39.132577},{"c":39.155,"h":39.21,"l":39.12,"n":1200,"o":39.19,"t":"2026-10-05T19:00:00Z","v":59161,"vw":39.173427},{"c":39.2,"h":39.22,"l":39.1301,"n":1474,"o":39.14,"t":"2026-10-05T19:15:00Z","v":73466,"vw":39.16631},{"c":39.2,"h":39.23,"l":39.045,"n":2158,"o":39.21,"t":"2026-10-05T19:30:00Z","v":118004,"vw":39.139114},{"c":39.02,"h":39.23,"l":38.98,"n":6800,"o":39.19,"t":"2026-10-05T19:45:00Z","v":475639,"vw":39.071214},{"c":39.12,"h":39.17,"l":39,"n":101,"o":39,"t":"2026-10-05T20:00:00Z","v":1315035,"vw":39.000067},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-05T20:30:00Z","v":1900,"vw":39},{"c":39,"h":39.01,"l":39,"n":6,"o":39.01,"t":"2026-10-06T11:30:00Z","v":348,"vw":39.004},{"c":39.06,"h":39.06,"l":39.06,"n":2,"o":39.06,"t":"2026-10-06T12:45:00Z","v":209,"vw":39.06},{"c":38.975,"h":39.28,"l":38.86,"n":963,"o":39.28,"t":"2026-10-06T13:30:00Z","v":80612,"vw":39.111083},{"c":38.935,"h":39.04,"l":38.865,"n":954,"o":38.975,"t":"2026-10-06T13:45:00Z","v":63094,"vw":38.960486},{"c":39.135,"h":39.27,"l":38.9168,"n":1055,"o":38.935,"t":"2026-10-06T14:00:00Z","v":125168,"vw":39.103656},{"c":39.15,"h":39.195,"l":39.01,"n":941,"o":39.11,"t":"2026-10-06T14:15:00Z","v":29426,"vw":39.102989},{"c":39.21,"h":39.3,"l":39.13,"n":971,"o":39.13,"t":"2026-10-06T14:30:00Z","v":33982,"vw":39.223555},{"c":39.165,"h":39.24,"l":39.16,"n":955,"o":39.21,"t":"2026-10-06T14:45:00Z","v":33553,"vw":39.205898},{"c":39.12,"h":39.2,"l":39,"n":1108,"o":39.1756,"t":"2026-10-06T15:00:00Z","v":54507,"vw":39.094626},{"c":39.22,"h":39.235,"l":39.1,"n":1110,"o":39.13,"t":"2026-10-06T15:15:00Z","v":46745,"vw":39.145839},{"c":39.09,"h":39.215,"l":39.075,"n":920,"o":39.21,"t":"2026-10-06T15:30:00Z","v":38345,"vw":39.151828},{"c":39.205,"h":39.23,"l":39.0456,"n":1044,"o":39.09,"t":"2026-10-06T15:45:00Z","v":49443,"vw":39.137041},{"c":39.15,"h":39.265,"l":39.15,"n":868,"o":39.2,"t":"2026-10-06T16:00:00Z","v":35456,"vw":39.204111},{"c":39.13,"h":39.21,"l":39.095,"n":1118,"o":39.15,"t":"2026-10-06T16:15:00Z","v":75343,"vw":39.164304},{"c":39.22,"h":39.23,"l":39.09,"n":850,"o":39.13,"t":"2026-10-06T16:30:00Z","v":39294,"vw":39.157142},{"c":39.13,"h":39.22,"l":39.13,"n":972,"o":39.21,"t":"2026-10-06T16:45:00Z","v":43529,"vw":39.179928},{"c":39.12,"h":39.19,"l":39.05,"n":1228,"o":39.11,"t":"2026-10-06T17:00:00Z","v":95784,"vw":39.087221},{"c":38.97,"h":39.105,"l":38.97,"n":783,"o":39.1,"t":"2026-10-06T17:15:00Z","v":31043,"vw":39.047836},{"c":39.02,"h":39.06,"l":38.95,"n":1020,"o":38.96,"t":"2026-10-06T17:30:00Z","v":51208,"vw":39.003502},{"c":39.035,"h":39.055,"l":38.99,"n":943,"o":39,"t":"2026-10-06T17:45:00Z","v":32525,"vw":39.022889},{"c":39.07,"h":39.09,"l":39.04,"n":1099,"o":39.04,"t":"2026-10-06T18:00:00Z","v":36835,"vw":39.066174},{"c":38.97,"h":39.07,"l":38.95,"n":872,"o":39.07,"t":"2026-10-06T18:15:00Z","v":31409,"vw":39.004129},{"c":38.9599,"h":39.025,"l":38.94,"n":1224,"o":38.98,"t":"2026-10-06T18:30:00Z","v":55938,"vw":38.978055},{"c":39.045,"h":39.06,"l":38.94,"n":1167,"o":38.94,"t":"2026-10-06T18:45:00Z","v":55629,"vw":38.995262},{"c":38.955,"h":39.09,"l":38.95,"n":1330,"o":39.045,"t":"2026-10-06T19:00:00Z","v":53844,"vw":39.043846},{"c":38.97,"h":39,"l":38.9,"n":1824,"o":38.94,"t":"2026-10-06T19:15:00Z","v":114079,"vw":38.954974},{"c":38.98,"h":39.03,"l":38.9,"n":1903,"o":38.98,"t":"2026-10-06T19:30:00Z","v":101570,"vw":38.980467},{"c":39.08,"h":39.11,"l":38.89,"n":5592,"o":38.98,"t":"2026-10-06T19:45:00Z","v":339464,"vw":39.008046},{"c":39.08,"h":39.08,"l":39.08,"n":87,"o":39.08,"t":"2026-10-06T20:00:00Z","v":490081,"vw":39.08},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-06T22:00:00Z","v":250,"vw":39.2},{"c":38.98,"h":38.98,"l":38.98,"n":1,"o":38.98,"t":"2026-10-07T11:45:00Z","v":100,"vw":38.98},{"c":39.08,"h":39.08,"l":39.08,"n":1,"o":39.08,"t":"2026-10-07T12:30:00Z","v":100,"vw":39.08},{"c":38.42,"h":38.69,"l":38.34,"n":652,"o":38.69,"t":"2026-10-07T13:30:00Z","v":63192,"vw":38.584221},{"c":38.15,"h":38.48,"l":38.12,"n":1012,"o":38.43,"t":"2026-10-07T13:45:00Z","v":52013,"vw":38.30065},{"c":37.94,"h":38.21,"l":37.94,"n":898,"o":38.1382,"t":"2026-10-07T14:00:00Z","v":60391,"vw":38.118462},{"c":38.085,"h":38.085,"l":37.88,"n":855,"o":37.98,"t":"2026-10-07T14:15:00Z","v":41435,"vw":37.992111},{"c":38,"h":38.18,"l":37.97,"n":763,"o":38.08,"t":"2026-10-07T14:30:00Z","v":23343,"vw":38.077554},{"c":37.96,"h":38.12,"l":37.94,"n":808,"o":37.971,"t":"2026-10-07T14:45:00Z","v":31861,"vw":38.009074},{"c":38,"h":38.04,"l":37.93,"n":991,"o":37.96,"t":"2026-10-07T15:00:00Z","v":61799,"vw":37.981969},{"c":38.06,"h":38.1,"l":37.88,"n":1305,"o":37.995,"t":"2026-10-07T15:15:00Z","v":105383,"vw":38.000366},{"c":38.335,"h":38.42,"l":38.08,"n":1303,"o":38.08,"t":"2026-10-07T15:30:00Z","v":157364,"vw":38.224049},{"c":38.59,"h":38.59,"l":38.21,"n":1039,"o":38.32,"t":"2026-10-07T15:45:00Z","v":76855,"vw":38.335738},{"c":38.58,"h":38.6,"l":38.52,"n":1037,"o":38.59,"t":"2026-10-07T16:00:00Z","v":54677,"vw":38.565845},{"c":38.65,"h":38.66,"l":38.57,"n":742,"o":38.58,"t":"2026-10-07T16:15:00Z","v":36982,"vw":38.60818},{"c":38.62,"h":38.67,"l":38.595,"n":799,"o":38.65,"t":"2026-10-07T16:30:00Z","v":44639,"vw":38.629835},{"c":38.67,"h":38.68,"l":38.56,"n":953,"o":38.61,"t":"2026-10-07T16:45:00Z","v":43636,"vw":38.617918},{"c":38.71,"h":38.765,"l":38.65,"n":894,"o":38.675,"t":"2026-10-07T17:00:00Z","v":55671,"vw":38.700833},{"c":38.68,"h":38.74,"l":38.64,"n":786,"o":38.73,"t":"2026-10-07T17:15:00Z","v":41783,"vw":38.692794},{"c":38.65,"h":38.73,"l":38.645,"n":676,"o":38.69,"t":"2026-10-07T17:30:00Z","v":36971,"vw":38.682729},{"c":38.6201,"h":38.72,"l":38.6201,"n":807,"o":38.64,"t":"2026-10-07T17:45:00Z","v":38599,"vw":38.678715},{"c":38.795,"h":38.795,"l":38.6,"n":976,"o":38.63,"t":"2026-10-07T18:00:00Z","v":56714,"vw":38.664382},{"c":38.765,"h":38.85,"l":38.75,"n":1648,"o":38.795,"t":"2026-10-07T18:15:00Z","v":99401,"vw":38.789732},{"c":38.74,"h":38.85,"l":38.71,"n":1325,"o":38.78,"t":"2026-10-07T18:30:00Z","v":83286,"vw":38.788964},{"c":38.69,"h":38.8,"l":38.67,"n":1663,"o":38.745,"t":"2026-10-07T18:45:00Z","v":109783,"vw":38.745555},{"c":38.645,"h":38.73,"l":38.645,"n":1413,"o":38.7,"t":"2026-10-07T19:00:00Z","v":97923,"vw":38.697704},{"c":38.83,"h":38.85,"l":38.63,"n":2436,"o":38.63,"t":"2026-10-07T19:15:00Z","v":161855,"vw":38.740993},{"c":38.97,"h":39,"l":38.81,"n":2933,"o":38.83,"t":"2026-10-07T19:30:00Z","v":161978,"vw":38.918546},{"c":39.025,"h":39.18,"l":38.97,"n":7145,"o":38.97,"t":"2026-10-07T19:45:00Z","v":590439,"vw":39.067663},{"c":39.02,"h":39.02,"l":39.02,"n":73,"o":39.02,"t":"2026-10-07T20:00:00Z","v":705351,"vw":39.02},{"c":38.94,"h":38.94,"l":38.94,"n":2,"o":38.94,"t":"2026-10-08T10:15:00Z","v":151,"vw":38.94},{"c":38.98,"h":38.98,"l":38.98,"n":1,"o":38.98,"t":"2026-10-08T12:15:00Z","v":194,"vw":38.98},{"c":39.12,"h":39.2,"l":38.99,"n":548,"o":39.01,"t":"2026-10-08T13:30:00Z","v":37183,"vw":39.058357},{"c":39.14,"h":39.33,"l":39.05,"n":842,"o":39.13,"t":"2026-10-08T13:45:00Z","v":47591,"vw":39.200239},{"c":39.06,"h":39.18,"l":39.02,"n":621,"o":39.13,"t":"2026-10-08T14:00:00Z","v":29835,"vw":39.093001},{"c":38.96,"h":39.13,"l":38.94,"n":814,"o":39.06,"t":"2026-10-08T14:15:00Z","v":52263,"vw":39.055658},{"c":38.875,"h":39.065,"l":38.87,"n":774,"o":38.98,"t":"2026-10-08T14:30:00Z","v":37669,"vw":38.973059},{"c":38.88,"h":38.93,"l":38.84,"n":679,"o":38.845,"t":"2026-10-08T14:45:00Z","v":42827,"vw":38.904361},{"c":38.82,"h":38.92,"l":38.805,"n":962,"o":38.884,"t":"2026-10-08T15:00:00Z","v":50016,"vw":38.870907},{"c":38.75,"h":38.87,"l":38.695,"n":910,"o":38.81,"t":"2026-10-08T15:15:00Z","v":48982,"vw":38.799723},{"c":38.87,"h":38.9,"l":38.75,"n":1046,"o":38.77,"t":"2026-10-08T15:30:00Z","v":49637,"vw":38.832768},{"c":38.94,"h":38.965,"l":38.85,"n":1245,"o":38.87,"t":"2026-10-08T15:45:00Z","v":90751,"vw":38.896652},{"c":39.06,"h":39.07,"l":38.93,"n":1009,"o":38.94,"t":"2026-10-08T16:00:00Z","v":53229,"vw":39.034313},{"c":39.13,"h":39.225,"l":39.015,"n":1496,"o":39.06,"t":"2026-10-08T16:15:00Z","v":82020,"vw":39.111656},{"c":39.225,"h":39.235,"l":39.115,"n":905,"o":39.16,"t":"2026-10-08T16:30:00Z","v":43472,"vw":39.168949},{"c":39.405,"h":39.44,"l":39.175,"n":958,"o":39.225,"t":"2026-10-08T16:45:00Z","v":29859,"vw":39.280366},{"c":39.37,"h":39.43,"l":39.295,"n":1082,"o":39.43,"t":"2026-10-08T17:00:00Z","v":34367,"vw":39.354008},{"c":39.5301,"h":39.555,"l":39.34,"n":1000,"o":39.34,"t":"2026-10-08T17:15:00Z","v":32448,"vw":39.449735},{"c":39.695,"h":39.71,"l":39.5662,"n":1112,"o":39.57,"t":"2026-10-08T17:30:00Z","v":45724,"vw":39.629928},{"c":39.54,"h":39.695,"l":39.46,"n":1299,"o":39.695,"t":"2026-10-08T17:45:00Z","v":73786,"vw":39.549228},{"c":39.53,"h":39.6125,"l":39.525,"n":1104,"o":39.535,"t":"2026-10-08T18:00:00Z","v":49041,"vw":39.568835},{"c":39.34,"h":39.54,"l":39.33,"n":935,"o":39.5362,"t":"2026-10-08T18:15:00Z","v":27975,"vw":39.402394},{"c":39.41,"h":39.475,"l":39.29,"n":1133,"o":39.345,"t":"2026-10-08T18:30:00Z","v":42887,"vw":39.38855},{"c":39.565,"h":39.59,"l":39.39,"n":1259,"o":39.42,"t":"2026-10-08T18:45:00Z","v":47169,"vw":39.477181},{"c":39.745,"h":39.755,"l":39.565,"n":1255,"o":39.565,"t":"2026-10-08T19:00:00Z","v":41623,"vw":39.666815},{"c":39.69,"h":39.79,"l":39.69,"n":1666,"o":39.73,"t":"2026-10-08T19:15:00Z","v":61900,"vw":39.742017},{"c":39.755,"h":39.87,"l":39.71,"n":2174,"o":39.71,"t":"2026-10-08T19:30:00Z","v":100719,"vw":39.778508},{"c":39.74,"h":39.8,"l":39.655,"n":5608,"o":39.76,"t":"2026-10-08T19:45:00Z","v":351273,"vw":39.730365},{"c":39.99,"h":39.99,"l":39.77,"n":60,"o":39.77,"t":"2026-10-08T20:00:00Z","v":701834,"vw":39.770114},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-10-08T20:30:00Z","v":250,"vw":39.21},{"c":39.555,"h":39.94,"l":39.54,"n":887,"o":39.73,"t":"2026-10-09T13:30:00Z","v":113847,"vw":39.706226},{"c":39.3,"h":39.58,"l":39.26,"n":619,"o":39.555,"t":"2026-10-09T13:45:00Z","v":33685,"vw":39.440109},{"c":39.21,"h":39.34,"l":39.05,"n":492,"o":39.34,"t":"2026-10-09T14:00:00Z","v":18460,"vw":39.195057},{"c":39.27,"h":39.3399,"l":39.19,"n":709,"o":39.23,"t":"2026-10-09T14:15:00Z","v":38868,"vw":39.250731},{"c":39.31,"h":39.31,"l":39.15,"n":732,"o":39.29,"t":"2026-10-09T14:30:00Z","v":26704,"vw":39.23366},{"c":39.31,"h":39.39,"l":39.235,"n":938,"o":39.3,"t":"2026-10-09T14:45:00Z","v":50524,"vw":39.3049},{"c":39.39,"h":39.39,"l":39.24,"n":807,"o":39.31,"t":"2026-10-09T15:00:00Z","v":37244,"vw":39.324414},{"c":39.41,"h":39.47,"l":39.36,"n":873,"o":39.4,"t":"2026-10-09T15:15:00Z","v":34779,"vw":39.408403},{"c":39.43,"h":39.45,"l":39.38,"n":740,"o":39.4199,"t":"2026-10-09T15:30:00Z","v":25998,"vw":39.412215},{"c":39.48,"h":39.48,"l":39.41,"n":631,"o":39.42,"t":"2026-10-09T15:45:00Z","v":21259,"vw":39.439443},{"c":39.4599,"h":39.49,"l":39.43,"n":918,"o":39.47,"t":"2026-10-09T16:00:00Z","v":40660,"vw":39.464709},{"c":39.42,"h":39.45,"l":39.385,"n":706,"o":39.45,"t":"2026-10-09T16:15:00Z","v":25412,"vw":39.421417},{"c":39.455,"h":39.475,"l":39.405,"n":809,"o":39.42,"t":"2026-10-09T16:30:00Z","v":30774,"vw":39.430326},{"c":39.46,"h":39.475,"l":39.42,"n":785,"o":39.4551,"t":"2026-10-09T16:45:00Z","v":24943,"vw":39.444988},{"c":39.4,"h":39.475,"l":39.3804,"n":719,"o":39.45,"t":"2026-10-09T17:00:00Z","v":39809,"vw":39.435519},{"c":39.17,"h":39.4,"l":39.13,"n":935,"o":39.39,"t":"2026-10-09T17:15:00Z","v":49529,"vw":39.268577},{"c":39.23,"h":39.24,"l":39.165,"n":1236,"o":39.17,"t":"2026-10-09T17:30:00Z","v":70534,"vw":39.204888},{"c":39.135,"h":39.265,"l":39.1,"n":1005,"o":39.23,"t":"2026-10-09T17:45:00Z","v":52741,"vw":39.199444},{"c":39.1,"h":39.17,"l":39.1,"n":806,"o":39.135,"t":"2026-10-09T18:00:00Z","v":29758,"vw":39.147339},{"c":39.04,"h":39.09,"l":39.015,"n":808,"o":39.08,"t":"2026-10-09T18:15:00Z","v":31007,"vw":39.05378},{"c":39.01,"h":39.07,"l":38.97,"n":934,"o":39.04,"t":"2026-10-09T18:30:00Z","v":44346,"vw":39.00626},{"c":39.05,"h":39.06,"l":38.875,"n":1258,"o":39.01,"t":"2026-10-09T18:45:00Z","v":59425,"vw":38.97587},{"c":39.01,"h":39.085,"l":38.985,"n":1082,"o":39.06,"t":"2026-10-09T19:00:00Z","v":55664,"vw":39.033701},{"c":38.97,"h":39.02,"l":38.95,"n":1278,"o":39.01,"t":"2026-10-09T19:15:00Z","v":56692,"vw":38.981589},{"c":38.98,"h":39.03,"l":38.95,"n":2036,"o":38.97,"t":"2026-10-09T19:30:00Z","v":128062,"vw":38.979531},{"c":38.77,"h":38.97,"l":38.76,"n":6535,"o":38.97,"t":"2026-10-09T19:45:00Z","v":514502,"vw":38.82126},{"c":38.8,"h":38.8,"l":38.8,"n":68,"o":38.8,"t":"2026-10-09T20:00:00Z","v":350921,"vw":38.8},{"c":38.55,"h":39.005,"l":38.505,"n":485,"o":38.84,"t":"2026-10-12T13:30:00Z","v":23009,"vw":38.796489},{"c":38.571,"h":38.76,"l":38.53,"n":592,"o":38.566,"t":"2026-10-12T13:45:00Z","v":37325,"vw":38.634257},{"c":38.68,"h":38.71,"l":38.455,"n":807,"o":38.56,"t":"2026-10-12T14:00:00Z","v":44389,"vw":38.627768},{"c":38.73,"h":38.76,"l":38.6201,"n":835,"o":38.71,"t":"2026-10-12T14:15:00Z","v":48298,"vw":38.685709},{"c":38.76,"h":38.89,"l":38.75,"n":720,"o":38.75,"t":"2026-10-12T14:30:00Z","v":24845,"vw":38.80193},{"c":38.93,"h":38.93,"l":38.7381,"n":824,"o":38.75,"t":"2026-10-12T14:45:00Z","v":44885,"vw":38.816174},{"c":38.875,"h":38.945,"l":38.76,"n":784,"o":38.93,"t":"2026-10-12T15:00:00Z","v":34834,"vw":38.840076},{"c":38.81,"h":38.852,"l":38.75,"n":1081,"o":38.852,"t":"2026-10-12T15:15:00Z","v":72542,"vw":38.785098},{"c":38.865,"h":38.88,"l":38.8,"n":792,"o":38.805,"t":"2026-10-12T15:30:00Z","v":34766,"vw":38.83453},{"c":38.92,"h":38.92,"l":38.835,"n":733,"o":38.87,"t":"2026-10-12T15:45:00Z","v":32623,"vw":38.876602},{"c":39,"h":39,"l":38.91,"n":547,"o":38.92,"t":"2026-10-12T16:00:00Z","v":19772,"vw":38.95205},{"c":39.08,"h":39.105,"l":39,"n":813,"o":39,"t":"2026-10-12T16:15:00Z","v":33932,"vw":39.05483},{"c":39.045,"h":39.14,"l":39.03,"n":698,"o":39.08,"t":"2026-10-12T16:30:00Z","v":29725,"vw":39.095792},{"c":39.16,"h":39.19,"l":39.035,"n":671,"o":39.035,"t":"2026-10-12T16:45:00Z","v":38564,"vw":39.131017},{"c":39.13,"h":39.16,"l":39.0901,"n":613,"o":39.16,"t":"2026-10-12T17:00:00Z","v":32211,"vw":39.123207},{"c":39.18,"h":39.23,"l":39.13,"n":913,"o":39.13,"t":"2026-10-12T17:15:00Z","v":52171,"vw":39.195035},{"c":39.08,"h":39.19,"l":39.075,"n":765,"o":39.18,"t":"2026-10-12T17:30:00Z","v":38531,"vw":39.140422},{"c":39.095,"h":39.155,"l":39.07,"n":1009,"o":39.07,"t":"2026-10-12T17:45:00Z","v":52155,"vw":39.100532},{"c":39.09,"h":39.13,"l":39.055,"n":744,"o":39.095,"t":"2026-10-12T18:00:00Z","v":39879,"vw":39.080821},{"c":39.095,"h":39.13,"l":39.05,"n":1055,"o":39.09,"t":"2026-10-12T18:15:00Z","v":41180,"vw":39.09539},{"c":39,"h":39.1,"l":38.98,"n":824,"o":39.1,"t":"2026-10-12T18:30:00Z","v":37748,"vw":39.042733},{"c":39.07,"h":39.07,"l":39,"n":1078,"o":39,"t":"2026-10-12T18:45:00Z","v":54848,"vw":39.02759},{"c":39.05,"h":39.08,"l":39.0201,"n":1058,"o":39.07,"t":"2026-10-12T19:00:00Z","v":48568,"vw":39.053389},{"c":39.115,"h":39.12,"l":39.02,"n":1396,"o":39.045,"t":"2026-10-12T19:15:00Z","v":66552,"vw":39.054256},{"c":39.14,"h":39.17,"l":39.085,"n":2135,"o":39.11,"t":"2026-10-12T19:30:00Z","v":116340,"vw":39.132636},{"c":39.055,"h":39.17,"l":38.99,"n":5120,"o":39.145,"t":"2026-10-12T19:45:00Z","v":397218,"vw":39.055264},{"c":39.05,"h":39.05,"l":39.05,"n":69,"o":39.05,"t":"2026-10-12T20:00:00Z","v":388224,"vw":39.05},{"c":39.35,"h":39.35,"l":39.35,"n":1,"o":39.35,"t":"2026-10-12T20:30:00Z","v":111,"vw":39.35},{"c":39.165,"h":39.47,"l":39.14,"n":538,"o":39.39,"t":"2026-10-13T13:30:00Z","v":32393,"vw":39.306241},{"c":38.745,"h":39.265,"l":38.745,"n":648,"o":39.19,"t":"2026-10-13T13:45:00Z","v":27130,"vw":39.020032},{"c":38.67,"h":38.74,"l":38.53,"n":865,"o":38.7,"t":"2026-10-13T14:00:00Z","v":54551,"vw":38.63448},{"c":38.67,"h":38.77,"l":38.57,"n":695,"o":38.675,"t":"2026-10-13T14:15:00Z","v":33375,"vw":38.668006},{"c":38.73,"h":38.75,"l":38.62,"n":680,"o":38.675,"t":"2026-10-13T14:30:00Z","v":28361,"vw":38.691456},{"c":38.76,"h":38.785,"l":38.67,"n":734,"o":38.735,"t":"2026-10-13T14:45:00Z","v":29464,"vw":38.729952},{"c":38.73,"h":38.8538,"l":38.73,"n":704,"o":38.755,"t":"2026-10-13T15:00:00Z","v":23184,"vw":38.805396},{"c":38.86,"h":38.88,"l":38.7,"n":784,"o":38.72,"t":"2026-10-13T15:15:00Z","v":36309,"vw":38.785687},{"c":38.78,"h":38.89,"l":38.78,"n":820,"o":38.85,"t":"2026-10-13T15:30:00Z","v":28331,"vw":38.830327},{"c":38.77,"h":38.81,"l":38.725,"n":646,"o":38.78,"t":"2026-10-13T15:45:00Z","v":34299,"vw":38.769109},{"c":38.795,"h":38.795,"l":38.74,"n":564,"o":38.77,"t":"2026-10-13T16:00:00Z","v":24298,"vw":38.763699},{"c":38.77,"h":38.815,"l":38.7,"n":666,"o":38.8,"t":"2026-10-13T16:15:00Z","v":27496,"vw":38.756947},{"c":38.86,"h":38.87,"l":38.74,"n":668,"o":38.7799,"t":"2026-10-13T16:30:00Z","v":41109,"vw":38.814074},{"c":38.965,"h":38.97,"l":38.85,"n":582,"o":38.87,"t":"2026-10-13T16:45:00Z","v":23726,"vw":38.92255},{"c":39.1,"h":39.12,"l":38.945,"n":796,"o":38.95,"t":"2026-10-13T17:00:00Z","v":43122,"vw":39.014539},{"c":39.095,"h":39.1,"l":39.06,"n":513,"o":39.1,"t":"2026-10-13T17:15:00Z","v":20210,"vw":39.079954},{"c":39.095,"h":39.14,"l":39.06,"n":717,"o":39.09,"t":"2026-10-13T17:30:00Z","v":43967,"vw":39.119954},{"c":39.02,"h":39.11,"l":39.01,"n":544,"o":39.095,"t":"2026-10-13T17:45:00Z","v":22836,"vw":39.058641},{"c":39.055,"h":39.17,"l":38.99,"n":678,"o":39.01,"t":"2026-10-13T18:00:00Z","v":29092,"vw":39.079929},{"c":39.0825,"h":39.11,"l":39.015,"n":687,"o":39.03,"t":"2026-10-13T18:15:00Z","v":30271,"vw":39.06415},{"c":39.135,"h":39.145,"l":39.06,"n":705,"o":39.075,"t":"2026-10-13T18:30:00Z","v":25406,"vw":39.107026},{"c":39.17,"h":39.2,"l":39.09,"n":736,"o":39.11,"t":"2026-10-13T18:45:00Z","v":32169,"vw":39.131676},{"c":39.15,"h":39.19,"l":39.08,"n":2635,"o":39.17,"t":"2026-10-13T19:00:00Z","v":155246,"vw":39.125264},{"c":39.23,"h":39.24,"l":39.14,"n":1102,"o":39.15,"t":"2026-10-13T19:15:00Z","v":48652,"vw":39.165939},{"c":39.275,"h":39.29,"l":39.19,"n":1441,"o":39.23,"t":"2026-10-13T19:30:00Z","v":68347,"vw":39.249844},{"c":39.25,"h":39.41,"l":39.23,"n":3811,"o":39.27,"t":"2026-10-13T19:45:00Z","v":276671,"vw":39.286839},{"c":39.1,"h":39.23,"l":39.1,"n":60,"o":39.23,"t":"2026-10-13T20:00:00Z","v":685026,"vw":39.170203},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-13T21:15:00Z","v":300,"vw":39.2},{"c":39.37,"h":39.37,"l":39.37,"n":3,"o":39.37,"t":"2026-10-14T12:00:00Z","v":461,"vw":39.37},{"c":38.77,"h":39.23,"l":38.7001,"n":470,"o":38.96,"t":"2026-10-14T13:30:00Z","v":46120,"vw":38.880782},{"c":38.58,"h":38.7499,"l":38.51,"n":560,"o":38.725,"t":"2026-10-14T13:45:00Z","v":21888,"vw":38.618671},{"c":38.57,"h":38.7,"l":38.55,"n":752,"o":38.62,"t":"2026-10-14T14:00:00Z","v":56593,"vw":38.611214},{"c":38.81,"h":38.83,"l":38.56,"n":775,"o":38.61,"t":"2026-10-14T14:15:00Z","v":40116,"vw":38.688961},{"c":38.84,"h":38.89,"l":38.74,"n":667,"o":38.82,"t":"2026-10-14T14:30:00Z","v":29508,"vw":38.837036},{"c":38.89,"h":38.99,"l":38.77,"n":722,"o":38.84,"t":"2026-10-14T14:45:00Z","v":33753,"vw":38.868809},{"c":38.935,"h":38.97,"l":38.85,"n":708,"o":38.91,"t":"2026-10-14T15:00:00Z","v":30576,"vw":38.910549},{"c":38.905,"h":38.94,"l":38.88,"n":660,"o":38.94,"t":"2026-10-14T15:15:00Z","v":32840,"vw":38.912745},{"c":38.87,"h":38.96,"l":38.84,"n":624,"o":38.905,"t":"2026-10-14T15:30:00Z","v":26502,"vw":38.894884},{"c":38.995,"h":39.02,"l":38.83,"n":671,"o":38.865,"t":"2026-10-14T15:45:00Z","v":32315,"vw":38.947253},{"c":38.955,"h":39.055,"l":38.9,"n":630,"o":38.995,"t":"2026-10-14T16:00:00Z","v":25933,"vw":38.984665},{"c":38.93,"h":38.97,"l":38.84,"n":581,"o":38.97,"t":"2026-10-14T16:15:00Z","v":23058,"vw":38.903204},{"c":38.8557,"h":38.97,"l":38.85,"n":573,"o":38.94,"t":"2026-10-14T16:30:00Z","v":20834,"vw":38.917851},{"c":38.8,"h":38.855,"l":38.78,"n":610,"o":38.855,"t":"2026-10-14T16:45:00Z","v":24445,"vw":38.823676},{"c":38.8,"h":38.85,"l":38.76,"n":980,"o":38.8,"t":"2026-10-14T17:00:00Z","v":84849,"vw":38.806902},{"c":38.83,"h":38.875,"l":38.78,"n":832,"o":38.8,"t":"2026-10-14T17:15:00Z","v":34784,"vw":38.825834},{"c":38.94,"h":38.95,"l":38.81,"n":951,"o":38.82,"t":"2026-10-14T17:30:00Z","v":52468,"vw":38.886965},{"c":38.995,"h":39.01,"l":38.92,"n":765,"o":38.96,"t":"2026-10-14T17:45:00Z","v":29715,"vw":38.977257},{"c":39,"h":39.03,"l":38.965,"n":864,"o":38.995,"t":"2026-10-14T18:00:00Z","v":32524,"vw":38.997778},{"c":39.01,"h":39.09,"l":39,"n":731,"o":39.025,"t":"2026-10-14T18:15:00Z","v":27605,"vw":39.03359},{"c":39.07,"h":39.1,"l":38.99,"n":836,"o":39.01,"t":"2026-10-14T18:30:00Z","v":33443,"vw":39.063029},{"c":39.12,"h":39.14,"l":39.07,"n":925,"o":39.085,"t":"2026-10-14T18:45:00Z","v":34537,"vw":39.099621},{"c":39.12,"h":39.24,"l":39.07,"n":1043,"o":39.11,"t":"2026-10-14T19:00:00Z","v":41727,"vw":39.147828},{"c":39.11,"h":39.19,"l":39.06,"n":1112,"o":39.12,"t":"2026-10-14T19:15:00Z","v":49214,"vw":39.138295},{"c":39.21,"h":39.26,"l":39.1,"n":1453,"o":39.108,"t":"2026-10-14T19:30:00Z","v":84016,"vw":39.182728},{"c":39.26,"h":39.385,"l":39.2,"n":4182,"o":39.23,"t":"2026-10-14T19:45:00Z","v":291540,"vw":39.269319},{"c":39.26,"h":39.26,"l":39.26,"n":58,"o":39.26,"t":"2026-10-14T20:00:00Z","v":486863,"vw":39.26},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-14T23:00:00Z","v":100,"vw":39.3},{"c":39.99,"h":39.99,"l":39.99,"n":1,"o":39.99,"t":"2026-10-15T13:15:00Z","v":304,"vw":39.99},{"c":40.164,"h":40.43,"l":39.86,"n":634,"o":40,"t":"2026-10-15T13:30:00Z","v":62938,"vw":40.125232},{"c":40.46,"h":40.57,"l":40.06,"n":752,"o":40.17,"t":"2026-10-15T13:45:00Z","v":33155,"vw":40.391104},{"c":40.26,"h":40.48,"l":40.1,"n":1049,"o":40.415,"t":"2026-10-15T14:00:00Z","v":69851,"vw":40.293393},{"c":40.285,"h":40.315,"l":40.08,"n":753,"o":40.29,"t":"2026-10-15T14:15:00Z","v":36321,"vw":40.188263},{"c":40.18,"h":40.43,"l":40.18,"n":766,"o":40.29,"t":"2026-10-15T14:30:00Z","v":29360,"vw":40.314594},{"c":39.89,"h":40.16,"l":39.875,"n":747,"o":40.16,"t":"2026-10-15T14:45:00Z","v":31626,"vw":40.025262},{"c":39.9,"h":39.97,"l":39.9,"n":619,"o":39.92,"t":"2026-10-15T15:00:00Z","v":24238,"vw":39.934188},{"c":39.85,"h":39.91,"l":39.77,"n":820,"o":39.89,"t":"2026-10-15T15:15:00Z","v":33976,"vw":39.827447},{"c":39.915,"h":39.92,"l":39.77,"n":714,"o":39.88,"t":"2026-10-15T15:30:00Z","v":30605,"vw":39.833975},{"c":39.82,"h":39.9401,"l":39.82,"n":562,"o":39.909922,"t":"2026-10-15T15:45:00Z","v":32150,"vw":39.870969},{"c":39.67,"h":39.845,"l":39.64,"n":578,"o":39.81,"t":"2026-10-15T16:00:00Z","v":24277,"vw":39.763617},{"c":39.82,"h":39.825,"l":39.68,"n":690,"o":39.68,"t":"2026-10-15T16:15:00Z","v":27588,"vw":39.787833},{"c":39.89,"h":39.92,"l":39.8,"n":579,"o":39.8,"t":"2026-10-15T16:30:00Z","v":20698,"vw":39.891197},{"c":39.83,"h":39.9,"l":39.79,"n":460,"o":39.89,"t":"2026-10-15T16:45:00Z","v":17108,"vw":39.842112},{"c":39.795,"h":39.85,"l":39.77,"n":569,"o":39.84,"t":"2026-10-15T17:00:00Z","v":23142,"vw":39.804283},{"c":39.86,"h":39.87,"l":39.745,"n":612,"o":39.8,"t":"2026-10-15T17:15:00Z","v":20493,"vw":39.795027},{"c":39.92,"h":39.965,"l":39.86,"n":776,"o":39.91,"t":"2026-10-15T17:30:00Z","v":36004,"vw":39.911349},{"c":39.87,"h":39.92,"l":39.79,"n":881,"o":39.905,"t":"2026-10-15T17:45:00Z","v":43648,"vw":39.841547},{"c":39.75,"h":39.86,"l":39.69,"n":1025,"o":39.86,"t":"2026-10-15T18:00:00Z","v":60621,"vw":39.80968},{"c":39.73,"h":39.77,"l":39.69,"n":735,"o":39.77,"t":"2026-10-15T18:15:00Z","v":27039,"vw":39.726018},{"c":39.735,"h":39.81,"l":39.7,"n":788,"o":39.735,"t":"2026-10-15T18:30:00Z","v":34498,"vw":39.731929},{"c":39.74,"h":39.83,"l":39.725,"n":868,"o":39.73,"t":"2026-10-15T18:45:00Z","v":36417,"vw":39.777044},{"c":39.615,"h":39.74,"l":39.6,"n":949,"o":39.74,"t":"2026-10-15T19:00:00Z","v":36764,"vw":39.679687},{"c":39.56,"h":39.6499,"l":39.53,"n":1216,"o":39.62,"t":"2026-10-15T19:15:00Z","v":48128,"vw":39.585701},{"c":39.735,"h":39.77,"l":39.56,"n":1982,"o":39.56,"t":"2026-10-15T19:30:00Z","v":111362,"vw":39.715707},{"c":39.67,"h":39.78,"l":39.655,"n":4617,"o":39.7254,"t":"2026-10-15T19:45:00Z","v":257075,"vw":39.711737},{"c":39.68,"h":39.68,"l":39.68,"n":67,"o":39.68,"t":"2026-10-15T20:00:00Z","v":395631,"vw":39.68},{"c":39.89,"h":39.9899,"l":39.655,"n":450,"o":39.74,"t":"2026-10-16T13:30:00Z","v":25839,"vw":39.805226},{"c":40.18,"h":40.19,"l":39.9,"n":568,"o":39.94,"t":"2026-10-16T13:45:00Z","v":15652,"vw":40.051387},{"c":39.9692,"h":40.2,"l":39.915,"n":815,"o":40.13,"t":"2026-10-16T14:00:00Z","v":39052,"vw":40.061393},{"c":40.06,"h":40.09,"l":39.87,"n":476,"o":39.88,"t":"2026-10-16T14:15:00Z","v":15837,"vw":39.968562},{"c":39.855,"h":40.095,"l":39.855,"n":621,"o":40.065,"t":"2026-10-16T14:30:00Z","v":20134,"vw":39.967544},{"c":39.97,"h":39.98,"l":39.84,"n":663,"o":39.845,"t":"2026-10-16T14:45:00Z","v":17866,"vw":39.924902},{"c":40.215,"h":40.24,"l":39.97,"n":932,"o":39.97,"t":"2026-10-16T15:00:00Z","v":31635,"vw":40.1326},{"c":40.23,"h":40.27,"l":40.15,"n":782,"o":40.24,"t":"2026-10-16T15:15:00Z","v":23298,"vw":40.214573},{"c":40.15,"h":40.3399,"l":40.11,"n":821,"o":40.22,"t":"2026-10-16T15:30:00Z","v":40608,"vw":40.254193},{"c":40.105,"h":40.21,"l":40.09,"n":701,"o":40.19,"t":"2026-10-16T15:45:00Z","v":25787,"vw":40.144373},{"c":40.09,"h":40.17,"l":40.015,"n":684,"o":40.08,"t":"2026-10-16T16:00:00Z","v":22487,"vw":40.104912},{"c":40.04,"h":40.125,"l":39.975,"n":826,"o":40.095,"t":"2026-10-16T16:15:00Z","v":41307,"vw":40.046367},{"c":39.97,"h":40.04,"l":39.94,"n":709,"o":40.04,"t":"2026-10-16T16:30:00Z","v":30985,"vw":39.980676},{"c":39.875,"h":39.975,"l":39.83,"n":764,"o":39.97,"t":"2026-10-16T16:45:00Z","v":29957,"vw":39.896074},{"c":39.765,"h":39.8808,"l":39.75,"n":771,"o":39.88,"t":"2026-10-16T17:00:00Z","v":28258,"vw":39.803256},{"c":39.85,"h":39.88,"l":39.73,"n":955,"o":39.765,"t":"2026-10-16T17:15:00Z","v":34030,"vw":39.784848},{"c":40.005,"h":40.05,"l":39.8302,"n":1192,"o":39.85,"t":"2026-10-16T17:30:00Z","v":57305,"vw":39.913747},{"c":39.94,"h":40.055,"l":39.905,"n":1381,"o":40.005,"t":"2026-10-16T17:45:00Z","v":70418,"vw":39.969721},{"c":39.82,"h":39.93,"l":39.78,"n":1102,"o":39.93,"t":"2026-10-16T18:00:00Z","v":47426,"vw":39.869528},{"c":39.85,"h":39.9,"l":39.77,"n":880,"o":39.8106,"t":"2026-10-16T18:15:00Z","v":23200,"vw":39.844358},{"c":39.905,"h":39.93,"l":39.84,"n":998,"o":39.85,"t":"2026-10-16T18:30:00Z","v":32811,"vw":39.892959},{"c":39.935,"h":39.955,"l":39.89,"n":1065,"o":39.905,"t":"2026-10-16T18:45:00Z","v":32924,"vw":39.921524},{"c":39.95,"h":39.98,"l":39.91,"n":1397,"o":39.92,"t":"2026-10-16T19:00:00Z","v":47999,"vw":39.949858},{"c":39.98,"h":40,"l":39.88,"n":1827,"o":39.95,"t":"2026-10-16T19:15:00Z","v":81509,"vw":39.952592},{"c":39.98,"h":40.03,"l":39.95,"n":1765,"o":39.975,"t":"2026-10-16T19:30:00Z","v":74901,"vw":39.982341},{"c":40.03,"h":40.06,"l":39.935,"n":4695,"o":39.99,"t":"2026-10-16T19:45:00Z","v":266223,"vw":40.005607},{"c":40.05,"h":40.05,"l":40.05,"n":65,"o":40.05,"t":"2026-10-16T20:00:00Z","v":327513,"vw":40.05},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-10-16T22:30:00Z","v":350,"vw":39.9},{"c":39.85,"h":39.85,"l":39.85,"n":4,"o":39.85,"t":"2026-10-19T11:00:00Z","v":400,"vw":39.85},{"c":40.56,"h":40.56,"l":40.56,"n":4,"o":40.56,"t":"2026-10-19T12:00:00Z","v":193,"vw":40.56},{"c":39.66,"h":39.85,"l":39.58,"n":1499,"o":39.75,"t":"2026-10-19T13:30:00Z","v":101696,"vw":39.729053},{"c":39.61,"h":39.69,"l":39.565,"n":620,"o":39.62,"t":"2026-10-19T13:45:00Z","v":42191,"vw":39.643749},{"c":39.6,"h":39.64,"l":39.51,"n":628,"o":39.61,"t":"2026-10-19T14:00:00Z","v":30946,"vw":39.570687},{"c":39.67,"h":39.67,"l":39.535,"n":711,"o":39.63,"t":"2026-10-19T14:15:00Z","v":30605,"vw":39.581937},{"c":39.6444,"h":39.72,"l":39.625,"n":519,"o":39.7,"t":"2026-10-19T14:30:00Z","v":22653,"vw":39.671052},{"c":39.64,"h":39.67,"l":39.58,"n":495,"o":39.61,"t":"2026-10-19T14:45:00Z","v":17784,"vw":39.622334},{"c":39.79,"h":39.79,"l":39.62,"n":658,"o":39.64,"t":"2026-10-19T15:00:00Z","v":25226,"vw":39.696747},{"c":39.735,"h":39.79,"l":39.69,"n":746,"o":39.775,"t":"2026-10-19T15:15:00Z","v":27677,"vw":39.737333},{"c":39.665,"h":39.72,"l":39.64,"n":699,"o":39.72,"t":"2026-10-19T15:30:00Z","v":29733,"vw":39.680252},{"c":39.705,"h":39.72,"l":39.63,"n":642,"o":39.66,"t":"2026-10-19T15:45:00Z","v":32857,"vw":39.673051},{"c":39.64,"h":39.705,"l":39.57,"n":772,"o":39.705,"t":"2026-10-19T16:00:00Z","v":36010,"vw":39.622376},{"c":39.614,"h":39.655,"l":39.59,"n":554,"o":39.62,"t":"2026-10-19T16:15:00Z","v":23485,"vw":39.623029},{"c":39.59,"h":39.62,"l":39.57,"n":608,"o":39.605,"t":"2026-10-19T16:30:00Z","v":23659,"vw":39.600799},{"c":39.63,"h":39.655,"l":39.59,"n":554,"o":39.59,"t":"2026-10-19T16:45:00Z","v":23673,"vw":39.61776},{"c":39.63,"h":39.65,"l":39.605,"n":586,"o":39.63,"t":"2026-10-19T17:00:00Z","v":25164,"vw":39.627355},{"c":39.645,"h":39.66,"l":39.55,"n":706,"o":39.61,"t":"2026-10-19T17:15:00Z","v":27692,"vw":39.616563},{"c":39.65,"h":39.66,"l":39.565,"n":844,"o":39.6451,"t":"2026-10-19T17:30:00Z","v":46386,"vw":39.622149},{"c":39.645,"h":39.71,"l":39.62,"n":628,"o":39.65,"t":"2026-10-19T17:45:00Z","v":31487,"vw":39.657569},{"c":39.675,"h":39.68,"l":39.635,"n":708,"o":39.66,"t":"2026-10-19T18:00:00Z","v":41626,"vw":39.66156},{"c":39.75,"h":39.75,"l":39.67,"n":788,"o":39.67,"t":"2026-10-19T18:15:00Z","v":29761,"vw":39.720814},{"c":39.69,"h":39.75,"l":39.675,"n":932,"o":39.75,"t":"2026-10-19T18:30:00Z","v":37429,"vw":39.715898},{"c":39.71,"h":39.76,"l":39.68,"n":858,"o":39.69,"t":"2026-10-19T18:45:00Z","v":39012,"vw":39.70769},{"c":39.71,"h":39.75,"l":39.695,"n":974,"o":39.71,"t":"2026-10-19T19:00:00Z","v":52584,"vw":39.728267},{"c":39.665,"h":39.75,"l":39.645,"n":1317,"o":39.71,"t":"2026-10-19T19:15:00Z","v":64318,"vw":39.699315},{"c":39.59,"h":39.67,"l":39.54,"n":1444,"o":39.665,"t":"2026-10-19T19:30:00Z","v":63590,"vw":39.591649},{"c":39.73,"h":39.77,"l":39.57,"n":3922,"o":39.6,"t":"2026-10-19T19:45:00Z","v":251290,"vw":39.702375},{"c":39.74,"h":39.74,"l":39.74,"n":68,"o":39.74,"t":"2026-10-19T20:00:00Z","v":413555,"vw":39.74},{"c":39.51,"h":39.51,"l":39.51,"n":2,"o":39.51,"t":"2026-10-19T22:15:00Z","v":600,"vw":39.51},{"c":40.53,"h":40.635,"l":40.11,"n":529,"o":40.2,"t":"2026-10-20T13:30:00Z","v":39038,"vw":40.315591},{"c":40.69,"h":40.87,"l":40.54,"n":895,"o":40.54,"t":"2026-10-20T13:45:00Z","v":54066,"vw":40.740486},{"c":40.2,"h":40.68,"l":40.2,"n":708,"o":40.68,"t":"2026-10-20T14:00:00Z","v":27455,"vw":40.428144},{"c":40.395,"h":40.42,"l":40.16,"n":874,"o":40.205,"t":"2026-10-20T14:15:00Z","v":40608,"vw":40.278671},{"c":40.435,"h":40.5425,"l":40.36,"n":745,"o":40.41,"t":"2026-10-20T14:30:00Z","v":24805,"vw":40.444534},{"c":40.48,"h":40.52,"l":40.43,"n":732,"o":40.43,"t":"2026-10-20T14:45:00Z","v":23031,"vw":40.484299},{"c":40.325,"h":40.49,"l":40.32,"n":878,"o":40.46,"t":"2026-10-20T15:00:00Z","v":29807,"vw":40.415052},{"c":40.365,"h":40.44,"l":40.315,"n":838,"o":40.35,"t":"2026-10-20T15:15:00Z","v":34383,"vw":40.387006},{"c":40.495,"h":40.55,"l":40.37,"n":711,"o":40.37,"t":"2026-10-20T15:30:00Z","v":31024,"vw":40.453011},{"c":40.22,"h":40.505,"l":40.22,"n":736,"o":40.505,"t":"2026-10-20T15:45:00Z","v":21744,"vw":40.345924},{"c":40.26,"h":40.27,"l":40.215,"n":575,"o":40.22,"t":"2026-10-20T16:00:00Z","v":20554,"vw":40.24091},{"c":40.26,"h":40.29,"l":40.22,"n":501,"o":40.27,"t":"2026-10-20T16:15:00Z","v":15782,"vw":40.245571},{"c":40.28,"h":40.31,"l":40.25,"n":668,"o":40.27,"t":"2026-10-20T16:30:00Z","v":23190,"vw":40.273737},{"c":40.25,"h":40.3,"l":40.22,"n":631,"o":40.28,"t":"2026-10-20T16:45:00Z","v":17579,"vw":40.266218},{"c":40.245,"h":40.27,"l":40.215,"n":651,"o":40.27,"t":"2026-10-20T17:00:00Z","v":23670,"vw":40.242056},{"c":40.225,"h":40.25,"l":40.2,"n":666,"o":40.245,"t":"2026-10-20T17:15:00Z","v":25952,"vw":40.223777},{"c":40.33,"h":40.34,"l":40.225,"n":602,"o":40.225,"t":"2026-10-20T17:30:00Z","v":25561,"vw":40.281698},{"c":40.335,"h":40.375,"l":40.32,"n":653,"o":40.34,"t":"2026-10-20T17:45:00Z","v":24349,"vw":40.333042},{"c":40.4,"h":40.41,"l":40.32,"n":933,"o":40.35,"t":"2026-10-20T18:00:00Z","v":35115,"vw":40.359198},{"c":40.42,"h":40.455,"l":40.38,"n":825,"o":40.4,"t":"2026-10-20T18:15:00Z","v":32124,"vw":40.417697},{"c":40.52,"h":40.53,"l":40.405,"n":1282,"o":40.42,"t":"2026-10-20T18:30:00Z","v":80470,"vw":40.458479},{"c":40.5,"h":40.6,"l":40.46,"n":1342,"o":40.505,"t":"2026-10-20T18:45:00Z","v":236878,"vw":40.530746},{"c":40.505,"h":40.53,"l":40.47,"n":1200,"o":40.5,"t":"2026-10-20T19:00:00Z","v":43082,"vw":40.510149},{"c":40.48,"h":40.53,"l":40.47,"n":1314,"o":40.5,"t":"2026-10-20T19:15:00Z","v":45636,"vw":40.494699},{"c":40.505,"h":40.515,"l":40.46,"n":1651,"o":40.48,"t":"2026-10-20T19:30:00Z","v":74306,"vw":40.490155},{"c":40.49,"h":40.55,"l":40.445,"n":4414,"o":40.5,"t":"2026-10-20T19:45:00Z","v":267247,"vw":40.498477},{"c":40.5,"h":40.5,"l":40.5,"n":47,"o":40.5,"t":"2026-10-20T20:00:00Z","v":430033,"vw":40.5},{"c":40.42,"h":40.65,"l":40.21,"n":872,"o":40.43,"t":"2026-10-21T13:30:00Z","v":70905,"vw":40.394237},{"c":40.57,"h":40.61,"l":40.36,"n":1029,"o":40.425,"t":"2026-10-21T13:45:00Z","v":56862,"vw":40.490361},{"c":40.55,"h":40.64,"l":40.48,"n":1732,"o":40.58,"t":"2026-10-21T14:00:00Z","v":109723,"vw":40.541241},{"c":40.52,"h":40.57,"l":40.445,"n":1071,"o":40.555,"t":"2026-10-21T14:15:00Z","v":74339,"vw":40.523333},{"c":40.65,"h":40.68,"l":40.46,"n":939,"o":40.52,"t":"2026-10-21T14:30:00Z","v":51829,"vw":40.534187},{"c":40.65,"h":40.71,"l":40.64,"n":648,"o":40.64,"t":"2026-10-21T14:45:00Z","v":24021,"vw":40.673336},{"c":40.63,"h":40.66,"l":40.555,"n":634,"o":40.65,"t":"2026-10-21T15:00:00Z","v":21685,"vw":40.616804},{"c":40.755,"h":40.755,"l":40.61,"n":656,"o":40.6351,"t":"2026-10-21T15:15:00Z","v":21313,"vw":40.666179},{"c":40.81,"h":40.84,"l":40.66,"n":1063,"o":40.765,"t":"2026-10-21T15:30:00Z","v":53695,"vw":40.757267},{"c":40.86,"h":40.87,"l":40.765,"n":657,"o":40.79,"t":"2026-10-21T15:45:00Z","v":18185,"vw":40.827803},{"c":40.95,"h":40.98,"l":40.81,"n":891,"o":40.86,"t":"2026-10-21T16:00:00Z","v":39964,"vw":40.866824},{"c":40.93,"h":40.97,"l":40.83,"n":1244,"o":40.97,"t":"2026-10-21T16:15:00Z","v":97678,"vw":40.873597},{"c":40.88,"h":40.96,"l":40.83,"n":889,"o":40.925,"t":"2026-10-21T16:30:00Z","v":42384,"vw":40.909726},{"c":40.74,"h":40.87,"l":40.51,"n":1588,"o":40.87,"t":"2026-10-21T16:45:00Z","v":103374,"vw":40.669797},{"c":40.585,"h":40.8,"l":40.5,"n":1039,"o":40.735,"t":"2026-10-21T17:00:00Z","v":443655,"vw":40.726115},{"c":40.57,"h":40.575,"l":40.475,"n":886,"o":40.555,"t":"2026-10-21T17:15:00Z","v":37173,"vw":40.532942},{"c":40.33,"h":40.59,"l":40.33,"n":1050,"o":40.545,"t":"2026-10-21T17:30:00Z","v":59932,"vw":40.495359},{"c":40.27,"h":40.435,"l":40.26,"n":1054,"o":40.33,"t":"2026-10-21T17:45:00Z","v":39229,"vw":40.376994},{"c":40.425,"h":40.43,"l":40.26,"n":979,"o":40.28,"t":"2026-10-21T18:00:00Z","v":37518,"vw":40.344026},{"c":40.375,"h":40.425,"l":40.32,"n":843,"o":40.425,"t":"2026-10-21T18:15:00Z","v":33108,"vw":40.373637},{"c":40.44,"h":40.46,"l":40.33,"n":1079,"o":40.375,"t":"2026-10-21T18:30:00Z","v":63528,"vw":40.417184},{"c":40.44,"h":40.58,"l":40.4,"n":1859,"o":40.435,"t":"2026-10-21T18:45:00Z","v":254844,"vw":40.480346},{"c":40.56,"h":40.58,"l":40.39,"n":1496,"o":40.44,"t":"2026-10-21T19:00:00Z","v":73193,"vw":40.446411},{"c":40.645,"h":40.705,"l":40.57,"n":1548,"o":40.57,"t":"2026-10-21T19:15:00Z","v":75645,"vw":40.650808},{"c":40.72,"h":40.72,"l":40.59,"n":2071,"o":40.645,"t":"2026-10-21T19:30:00Z","v":108355,"vw":40.647034},{"c":40.62,"h":40.725,"l":40.57,"n":5678,"o":40.725,"t":"2026-10-21T19:45:00Z","v":397006,"vw":40.640669},{"c":40.62,"h":40.62,"l":40.62,"n":39,"o":40.62,"t":"2026-10-21T20:00:00Z","v":325685,"vw":40.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18369526419482995,"strike":47.28261839512925,"iv":0.3594090355964346,"gamma":0.04272589775127285,"theta":-0.011701240194847223,"vega":0.0191406806520239,"rho":0.002994104070548614,"breakevenPct":16.85453879695737},{"delta":0.15,"premium":0.40411338755922954,"strike":48.227834688980735,"iv":0.4909712095026487,"gamma":0.05486424006163599,"theta":-0.023304572144538002,"vega":0.026741028552034855,"rho":0.004433270398306331,"breakevenPct":19.72414592944355},{"delta":0.2,"premium":1.1043460088847703,"strike":54.570546211442384,"iv":1.0053245741324064,"gamma":0.024772901167748496,"theta":-0.054260312800420665,"vega":0.031560170709498826,"rho":0.005566585227504648,"breakevenPct":37.062757804842846},{"delta":0.25,"premium":1.231993956463646,"strike":52.70252746638567,"iv":0.9246675774487645,"gamma":0.033160990761626895,"theta":-0.05130386244139238,"vega":0.033219123182640004,"rho":0.007072216548962007,"breakevenPct":32.77824082434594},{"delta":0.3,"premium":1.3596419040425214,"strike":50.83450872132895,"iv":0.8440105807651226,"gamma":0.041549080355505294,"theta":-0.04834741208236409,"vega":0.03487807565578118,"rho":0.008577847870419366,"breakevenPct":28.493723843849043},{"delta":0.35,"premium":1.487289851621397,"strike":48.966489976272236,"iv":0.7633535840814808,"gamma":0.049937169949383686,"theta":-0.045390961723335795,"vega":0.03653702812892235,"rho":0.010083479191876726,"breakevenPct":24.209206863352144},{"delta":0.4,"premium":1.614937799200273,"strike":47.09847123121552,"iv":0.6826965873978389,"gamma":0.0583252595432621,"theta":-0.0424345113643075,"vega":0.03819598060206353,"rho":0.011589110513334087,"breakevenPct":19.924689882855237},{"delta":0.45,"premium":1.7425857467791483,"strike":45.2304524861588,"iv":0.6020395907141971,"gamma":0.0667133491371405,"theta":-0.03947806100527921,"vega":0.039854933075204706,"rho":0.013094741834791446,"breakevenPct":15.640172902358337},{"delta":0.5,"premium":1.8702336943580242,"strike":43.36243374110209,"iv":0.5213825940305552,"gamma":0.07510143873101889,"theta":-0.036521610646250924,"vega":0.04151388554834588,"rho":0.014600373156248805,"breakevenPct":11.355655921861437},{"delta":0.55,"premium":1.9978816419368997,"strike":41.49441499604537,"iv":0.4407255973469133,"gamma":0.0834895283248973,"theta":-0.03356516028722263,"vega":0.04317283802148706,"rho":0.016106004477706166,"breakevenPct":7.071138941364531},{"delta":0.6,"premium":2.2397624039133475,"strike":39.82529699510832,"iv":0.38040684835779176,"gamma":0.08830621942697414,"theta":-0.030920475192173304,"vega":0.04376275331935709,"rho":0.017532682904264088,"breakevenPct":3.5575071369317266},{"delta":0.65,"premium":2.938574423480085,"strike":38.9517819706499,"iv":0.4014410901467505,"gamma":0.07883731656184485,"theta":-0.02952285115303983,"vega":0.040076519916142556,"rho":0.01864354975122427,"breakevenPct":3.127416036755251},{"delta":0.7,"premium":3.63738644304682,"strike":38.07826694619148,"iv":0.4224753319357093,"gamma":0.06936841369671559,"theta":-0.02812522711390636,"vega":0.03639028651292802,"rho":0.01975441659818445,"breakevenPct":2.6973249365787764},{"delta":0.75,"premium":4.336198462613557,"strike":37.204751921733056,"iv":0.44350957372466804,"gamma":0.0598995108315863,"theta":-0.026727603074772885,"vega":0.032704053109713485,"rho":0.020865283445144635,"breakevenPct":2.2672338364023013},{"delta":0.8,"premium":5.035010482180294,"strike":36.331236897274636,"iv":0.46454381551362683,"gamma":0.05043060796645701,"theta":-0.02532997903563941,"vega":0.029017819706498946,"rho":0.021976150292104816,"breakevenPct":1.8371427362258257},{"delta":0.85,"premium":5.73382250174703,"strike":35.457721872816215,"iv":0.4855780573025856,"gamma":0.04096170510132774,"theta":-0.023932354996505936,"vega":0.025331586303284418,"rho":0.023087017139064997,"breakevenPct":1.4070516360493515},{"delta":0.9,"premium":7.889612403100778,"strike":33.155038759689916,"iv":0.5887373643410854,"gamma":0.02780837209302324,"theta":-0.02212992248062015,"vega":0.01974697674418604,"rho":0.023042315318993672,"breakevenPct":1.0454238374955738}],"put":[{"delta":0.1,"premium":0.2520819883795998,"strike":35.00968366688186,"iv":0.4408613298902518,"gamma":0.03471097482246611,"theta":-0.01472265978050355,"vega":0.02004744996772111,"rho":-0.0036990434877835683,"breakevenPct":14.432295227714766},{"delta":0.15,"premium":0.42558102001291154,"strike":35.8166559070368,"iv":0.42930548741123303,"gamma":0.0439588766946417,"theta":-0.016610974822466106,"vega":0.024001613944480308,"rho":-0.005516273919285507,"breakevenPct":12.872784620817606},{"delta":0.2,"premium":0.5990800516462234,"strike":36.62362814719174,"iv":0.41774964493221434,"gamma":0.0532067785668173,"theta":-0.018499289864428663,"vega":0.02795577792123951,"rho":-0.007333504350787445,"breakevenPct":11.313274013920447},{"delta":0.25,"premium":0.7725790832795353,"strike":37.43060038734667,"iv":0.4061938024531956,"gamma":0.062454680438992896,"theta":-0.02038760490639122,"vega":0.03190994189799871,"rho":-0.009150734782289385,"breakevenPct":9.753763407023285},{"delta":0.3,"premium":0.9460781149128471,"strike":38.23757262750161,"iv":0.3946379599741769,"gamma":0.0717025823111685,"theta":-0.022275919948353776,"vega":0.035864105874757905,"rho":-0.010967965213791323,"breakevenPct":8.194252800126126},{"delta":0.35,"premium":1.1195771465461588,"strike":39.044544867656555,"iv":0.3830821174951582,"gamma":0.08095048418334408,"theta":-0.024164234990316332,"vega":0.0398182698515171,"rho":-0.012785195645293262,"breakevenPct":6.634742193228967},{"delta":0.4,"premium":1.2930761781794708,"strike":39.85151710781149,"iv":0.37152627501613944,"gamma":0.09019838605551969,"theta":-0.02605255003227889,"vega":0.04377243382827631,"rho":-0.014602426076795202,"breakevenPct":5.075231586331807},{"delta":0.45,"premium":2.0453328355024536,"strike":40.87049285257094,"iv":0.38794149775976106,"gamma":0.08654646895668872,"theta":-0.025703605717943247,"vega":0.042645850224023896,"rho":-0.016832795808964428,"breakevenPct":4.418611479398111},{"delta":0.5,"premium":2.9280936633240877,"strike":41.93727330915298,"iv":0.4106639214849584,"gamma":0.0799857691487092,"theta":-0.02485018135267762,"vega":0.04037360785150416,"rho":-0.019156324403048826,"breakevenPct":3.9655843283385317},{"delta":0.55,"premium":3.8108544911457227,"strike":43.004053765735016,"iv":0.4333863452101558,"gamma":0.07342506934072968,"theta":-0.02399675698741199,"vega":0.03810136547898442,"rho":-0.021479852997133224,"breakevenPct":3.5125571772789517},{"delta":0.6,"premium":4.693615318967355,"strike":44.070834222317046,"iv":0.4561087689353531,"gamma":0.06686436953275016,"theta":-0.02314333262214636,"vega":0.03582912310646469,"rho":-0.023803381591217615,"breakevenPct":3.059530026219373},{"delta":0.65,"premium":5.5763761467889905,"strike":45.137614678899084,"iv":0.47883119266055046,"gamma":0.06030366972477064,"theta":-0.022289908256880733,"vega":0.03355688073394495,"rho":-0.026126910185302017,"breakevenPct":2.6065028751597925},{"delta":0.7,"premium":6.459136974610623,"strike":46.204395135481114,"iv":0.5015536163857478,"gamma":0.05374296991679113,"theta":-0.021436483891615107,"vega":0.03128463836142522,"rho":-0.02845043877938641,"breakevenPct":2.153475724100214},{"delta":0.75,"premium":7.341897802432258,"strike":47.27117559206315,"iv":0.5242760401109452,"gamma":0.047182270108811604,"theta":-0.02058305952634948,"vega":0.02901239598890548,"rho":-0.03077396737347081,"breakevenPct":1.7004485730406338},{"delta":0.8,"premium":8.224658630253893,"strike":48.33795604864519,"iv":0.5469984638361426,"gamma":0.04062157030083208,"theta":-0.01972963516108385,"vega":0.026740153616385744,"rho":-0.03309749596755521,"breakevenPct":1.2474214219810538},{"delta":0.85,"premium":9.107419458075526,"strike":49.40473650522722,"iv":0.5697208875613399,"gamma":0.03406087049285257,"theta":-0.01887621079581822,"vega":0.024467911243866013,"rho":-0.035421024561639605,"breakevenPct":0.7943942709214746},{"delta":0.9,"premium":7.732027027027021,"strike":48.31531531531531,"iv":0.4097709909909908,"gamma":0.045645225225225246,"theta":-0.008060360360360359,"vega":0.019848828828828834,"rho":-0.035997248507862754,"breakevenPct":0.09037841386436926}]},"raw":{"call":[{"delta":0.1,"premium":0.18369526419482995,"strike":47.28261839512925,"iv":0.3594090355964346,"gamma":0.04272589775127285,"theta":-0.011701240194847223,"vega":0.0191406806520239,"rho":0.002994104070548614,"breakevenPct":16.85453879695737},{"delta":0.15,"premium":0.40411338755922954,"strike":48.227834688980735,"iv":0.4909712095026487,"gamma":0.05486424006163599,"theta":-0.023304572144538002,"vega":0.026741028552034855,"rho":0.004433270398306331,"breakevenPct":19.72414592944355},{"delta":0.2,"premium":1.1043460088847703,"strike":54.570546211442384,"iv":1.0053245741324064,"gamma":0.024772901167748496,"theta":-0.054260312800420665,"vega":0.031560170709498826,"rho":0.005566585227504648,"breakevenPct":37.062757804842846},{"delta":0.25,"premium":1.231993956463646,"strike":52.70252746638567,"iv":0.9246675774487645,"gamma":0.033160990761626895,"theta":-0.05130386244139238,"vega":0.033219123182640004,"rho":0.007072216548962007,"breakevenPct":32.77824082434594},{"delta":0.3,"premium":1.3596419040425214,"strike":50.83450872132895,"iv":0.8440105807651226,"gamma":0.041549080355505294,"theta":-0.04834741208236409,"vega":0.03487807565578118,"rho":0.008577847870419366,"breakevenPct":28.493723843849043},{"delta":0.35,"premium":1.487289851621397,"strike":48.966489976272236,"iv":0.7633535840814808,"gamma":0.049937169949383686,"theta":-0.045390961723335795,"vega":0.03653702812892235,"rho":0.010083479191876726,"breakevenPct":24.209206863352144},{"delta":0.4,"premium":1.614937799200273,"strike":47.09847123121552,"iv":0.6826965873978389,"gamma":0.0583252595432621,"theta":-0.0424345113643075,"vega":0.03819598060206353,"rho":0.011589110513334087,"breakevenPct":19.924689882855237},{"delta":0.45,"premium":1.7425857467791483,"strike":45.2304524861588,"iv":0.6020395907141971,"gamma":0.0667133491371405,"theta":-0.03947806100527921,"vega":0.039854933075204706,"rho":0.013094741834791446,"breakevenPct":15.640172902358337},{"delta":0.5,"premium":1.8702336943580242,"strike":43.36243374110209,"iv":0.5213825940305552,"gamma":0.07510143873101889,"theta":-0.036521610646250924,"vega":0.04151388554834588,"rho":0.014600373156248805,"breakevenPct":11.355655921861437},{"delta":0.55,"premium":1.9978816419368997,"strike":41.49441499604537,"iv":0.4407255973469133,"gamma":0.0834895283248973,"theta":-0.03356516028722263,"vega":0.04317283802148706,"rho":0.016106004477706166,"breakevenPct":7.071138941364531},{"delta":0.6,"premium":2.2397624039133475,"strike":39.82529699510832,"iv":0.38040684835779176,"gamma":0.08830621942697414,"theta":-0.030920475192173304,"vega":0.04376275331935709,"rho":0.017532682904264088,"breakevenPct":3.5575071369317266},{"delta":0.65,"premium":2.938574423480085,"strike":38.9517819706499,"iv":0.4014410901467505,"gamma":0.07883731656184485,"theta":-0.02952285115303983,"vega":0.040076519916142556,"rho":0.01864354975122427,"breakevenPct":3.127416036755251},{"delta":0.7,"premium":3.63738644304682,"strike":38.07826694619148,"iv":0.4224753319357093,"gamma":0.06936841369671559,"theta":-0.02812522711390636,"vega":0.03639028651292802,"rho":0.01975441659818445,"breakevenPct":2.6973249365787764},{"delta":0.75,"premium":4.336198462613557,"strike":37.204751921733056,"iv":0.44350957372466804,"gamma":0.0598995108315863,"theta":-0.026727603074772885,"vega":0.032704053109713485,"rho":0.020865283445144635,"breakevenPct":2.2672338364023013},{"delta":0.8,"premium":5.035010482180294,"strike":36.331236897274636,"iv":0.46454381551362683,"gamma":0.05043060796645701,"theta":-0.02532997903563941,"vega":0.029017819706498946,"rho":0.021976150292104816,"breakevenPct":1.8371427362258257},{"delta":0.85,"premium":5.73382250174703,"strike":35.457721872816215,"iv":0.4855780573025856,"gamma":0.04096170510132774,"theta":-0.023932354996505936,"vega":0.025331586303284418,"rho":0.023087017139064997,"breakevenPct":1.4070516360493515},{"delta":0.9,"premium":7.889612403100778,"strike":33.155038759689916,"iv":0.5887373643410854,"gamma":0.02780837209302324,"theta":-0.02212992248062015,"vega":0.01974697674418604,"rho":0.023042315318993672,"breakevenPct":1.0454238374955738}],"put":[{"delta":0.1,"premium":0.2520819883795998,"strike":35.00968366688186,"iv":0.4408613298902518,"gamma":0.03471097482246611,"theta":-0.01472265978050355,"vega":0.02004744996772111,"rho":-0.0036990434877835683,"breakevenPct":14.432295227714766},{"delta":0.15,"premium":0.42558102001291154,"strike":35.8166559070368,"iv":0.42930548741123303,"gamma":0.0439588766946417,"theta":-0.016610974822466106,"vega":0.024001613944480308,"rho":-0.005516273919285507,"breakevenPct":12.872784620817606},{"delta":0.2,"premium":0.5990800516462234,"strike":36.62362814719174,"iv":0.41774964493221434,"gamma":0.0532067785668173,"theta":-0.018499289864428663,"vega":0.02795577792123951,"rho":-0.007333504350787445,"breakevenPct":11.313274013920447},{"delta":0.25,"premium":0.7725790832795353,"strike":37.43060038734667,"iv":0.4061938024531956,"gamma":0.062454680438992896,"theta":-0.02038760490639122,"vega":0.03190994189799871,"rho":-0.009150734782289385,"breakevenPct":9.753763407023285},{"delta":0.3,"premium":0.9460781149128471,"strike":38.23757262750161,"iv":0.3946379599741769,"gamma":0.0717025823111685,"theta":-0.022275919948353776,"vega":0.035864105874757905,"rho":-0.010967965213791323,"breakevenPct":8.194252800126126},{"delta":0.35,"premium":1.1195771465461588,"strike":39.044544867656555,"iv":0.3830821174951582,"gamma":0.08095048418334408,"theta":-0.024164234990316332,"vega":0.0398182698515171,"rho":-0.012785195645293262,"breakevenPct":6.634742193228967},{"delta":0.4,"premium":1.2930761781794708,"strike":39.85151710781149,"iv":0.37152627501613944,"gamma":0.09019838605551969,"theta":-0.02605255003227889,"vega":0.04377243382827631,"rho":-0.014602426076795202,"breakevenPct":5.075231586331807},{"delta":0.45,"premium":2.0453328355024536,"strike":40.87049285257094,"iv":0.38794149775976106,"gamma":0.08654646895668872,"theta":-0.025703605717943247,"vega":0.042645850224023896,"rho":-0.016832795808964428,"breakevenPct":4.418611479398111},{"delta":0.5,"premium":2.9280936633240877,"strike":41.93727330915298,"iv":0.4106639214849584,"gamma":0.0799857691487092,"theta":-0.02485018135267762,"vega":0.04037360785150416,"rho":-0.019156324403048826,"breakevenPct":3.9655843283385317},{"delta":0.55,"premium":3.8108544911457227,"strike":43.004053765735016,"iv":0.4333863452101558,"gamma":0.07342506934072968,"theta":-0.02399675698741199,"vega":0.03810136547898442,"rho":-0.021479852997133224,"breakevenPct":3.5125571772789517},{"delta":0.6,"premium":4.693615318967355,"strike":44.070834222317046,"iv":0.4561087689353531,"gamma":0.06686436953275016,"theta":-0.02314333262214636,"vega":0.03582912310646469,"rho":-0.023803381591217615,"breakevenPct":3.059530026219373},{"delta":0.65,"premium":5.5763761467889905,"strike":45.137614678899084,"iv":0.47883119266055046,"gamma":0.06030366972477064,"theta":-0.022289908256880733,"vega":0.03355688073394495,"rho":-0.026126910185302017,"breakevenPct":2.6065028751597925},{"delta":0.7,"premium":6.459136974610623,"strike":46.204395135481114,"iv":0.5015536163857478,"gamma":0.05374296991679113,"theta":-0.021436483891615107,"vega":0.03128463836142522,"rho":-0.02845043877938641,"breakevenPct":2.153475724100214},{"delta":0.75,"premium":7.341897802432258,"strike":47.27117559206315,"iv":0.5242760401109452,"gamma":0.047182270108811604,"theta":-0.02058305952634948,"vega":0.02901239598890548,"rho":-0.03077396737347081,"breakevenPct":1.7004485730406338},{"delta":0.8,"premium":8.224658630253893,"strike":48.33795604864519,"iv":0.5469984638361426,"gamma":0.04062157030083208,"theta":-0.01972963516108385,"vega":0.026740153616385744,"rho":-0.03309749596755521,"breakevenPct":1.2474214219810538},{"delta":0.85,"premium":9.107419458075526,"strike":49.40473650522722,"iv":0.5697208875613399,"gamma":0.03406087049285257,"theta":-0.01887621079581822,"vega":0.024467911243866013,"rho":-0.035421024561639605,"breakevenPct":0.7943942709214746},{"delta":0.9,"premium":7.732027027027021,"strike":48.31531531531531,"iv":0.4097709909909908,"gamma":0.045645225225225246,"theta":-0.008060360360360359,"vega":0.019848828828828834,"rho":-0.035997248507862754,"breakevenPct":0.09037841386436926}]}},"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"}}