{"symbol":"FOUR","url":"https://intraalpha.com/companies/FOUR","capturedAt":"2026-10-24T01:27:49.845Z","state":"ready","quote":{"symbol":"FOUR","last_price":38.79,"prev_close":40.17,"regular_close":38.79,"change":-1.38,"change_pct":-3.4354,"regular_change":-1.38,"regular_change_pct":-3.4354,"extended_change":0,"extended_change_pct":0,"bid":38.5,"ask":38.99,"bid_size":100,"ask_size":500,"volume":1747850,"vwap":38.891539,"open":39.6,"high":39.99,"low":38.11,"close":38.79,"trade_count":21685,"last_trade_at":"2026-10-23T23:00:00.0034217Z","last_quote_at":"2026-10-23T23:55:33.240568511Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T21:27:47.285624549-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"FOUR","fetched_at":"2026-10-24T01:25:26.216562+00:00","name":"Shift4 Payments Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Shift4 Payments, Inc. provides integrated payment processing and technology solutions in the United States. The company is headquartered in Allentown, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3171828000,"ebitda":909000000,"pe_ratio":63.76,"peg_ratio":0.279,"book_value":7.76,"dividend_per_share":0,"dividend_yield":0,"eps":0.63,"revenue_ttm":4782000000,"gross_profit_ttm":1717000000,"profit_margin":0.022,"operating_margin_ttm":0.0749,"return_on_assets_ttm":0.0329,"return_on_equity_ttm":0.0649,"quarterly_earnings_growth":-0.754,"quarterly_revenue_growth":0.341,"analyst_target_price":52.86,"analyst_number":2,"beta":1.386,"fifty_two_week_high":77.5,"fifty_two_week_low":34.56,"fifty_day_ma":41.65,"two_hundred_day_ma":47.13,"shares_outstanding":78960000,"forward_pe":6.41,"price_to_sales":0.663,"price_to_book":1.877,"ev_to_revenue":1.516,"ev_to_ebitda":7.73},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T01:25:26.216562+00:00"},"optionObservedAt":"2026-10-23T19:59:00.271Z","bars":[{"c":39.44,"h":39.44,"l":39.44,"n":3,"o":39.44,"t":"2026-10-19T08:00:00Z","v":103,"vw":39.44},{"c":39.1522,"h":39.1522,"l":39.1522,"n":1,"o":39.1522,"t":"2026-10-19T11:15:00Z","v":1200,"vw":39.1522},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-19T12:50:00Z","v":100,"vw":39.1},{"c":39.42,"h":39.89,"l":39.35,"n":247,"o":39.89,"t":"2026-10-19T13:30:00Z","v":26121,"vw":39.603522},{"c":39.49,"h":39.64,"l":39.37,"n":228,"o":39.43,"t":"2026-10-19T13:35:00Z","v":15123,"vw":39.504008},{"c":39.7499,"h":39.7499,"l":39.47,"n":322,"o":39.485,"t":"2026-10-19T13:40:00Z","v":27547,"vw":39.574995},{"c":39.54,"h":39.64,"l":39.42,"n":359,"o":39.63,"t":"2026-10-19T13:45:00Z","v":22766,"vw":39.527624},{"c":39.58,"h":39.73,"l":39.47,"n":281,"o":39.54,"t":"2026-10-19T13:50:00Z","v":20507,"vw":39.597866},{"c":39.71,"h":39.82,"l":39.56,"n":214,"o":39.56,"t":"2026-10-19T13:55:00Z","v":14021,"vw":39.710046},{"c":39.71,"h":39.89,"l":39.645,"n":274,"o":39.71,"t":"2026-10-19T14:00:00Z","v":24203,"vw":39.765883},{"c":39.85,"h":39.965,"l":39.75,"n":222,"o":39.75,"t":"2026-10-19T14:05:00Z","v":17059,"vw":39.863661},{"c":39.81,"h":39.84,"l":39.67,"n":100,"o":39.84,"t":"2026-10-19T14:10:00Z","v":3824,"vw":39.789592},{"c":39.83,"h":39.94,"l":39.83,"n":125,"o":39.89,"t":"2026-10-19T14:15:00Z","v":3803,"vw":39.91469},{"c":39.64,"h":39.8,"l":39.64,"n":104,"o":39.8,"t":"2026-10-19T14:20:00Z","v":2344,"vw":39.740417},{"c":39.86,"h":39.89,"l":39.645,"n":120,"o":39.645,"t":"2026-10-19T14:25:00Z","v":6658,"vw":39.780341},{"c":39.591,"h":39.99,"l":39.591,"n":116,"o":39.94,"t":"2026-10-19T14:30:00Z","v":7827,"vw":39.888151},{"c":39.66,"h":39.83,"l":39.6,"n":223,"o":39.63,"t":"2026-10-19T14:35:00Z","v":6817,"vw":39.725641},{"c":39.62,"h":39.73,"l":39.61,"n":90,"o":39.73,"t":"2026-10-19T14:40:00Z","v":3057,"vw":39.680655},{"c":39.57,"h":39.65,"l":39.53,"n":103,"o":39.53,"t":"2026-10-19T14:45:00Z","v":2541,"vw":39.601061},{"c":39.68,"h":39.68,"l":39.52,"n":147,"o":39.52,"t":"2026-10-19T14:50:00Z","v":7396,"vw":39.620975},{"c":39.54,"h":39.69,"l":39.4001,"n":218,"o":39.68,"t":"2026-10-19T14:55:00Z","v":17410,"vw":39.520073},{"c":39.6051,"h":39.65,"l":39.48,"n":167,"o":39.48,"t":"2026-10-19T15:00:00Z","v":8436,"vw":39.570257},{"c":39.935,"h":39.935,"l":39.6,"n":289,"o":39.69,"t":"2026-10-19T15:05:00Z","v":24122,"vw":39.810974},{"c":39.97,"h":39.97,"l":39.88,"n":254,"o":39.92,"t":"2026-10-19T15:10:00Z","v":21369,"vw":39.922252},{"c":40.045,"h":40.08,"l":39.93,"n":479,"o":39.97,"t":"2026-10-19T15:15:00Z","v":38221,"vw":39.992831},{"c":40.11,"h":40.115,"l":40.02,"n":201,"o":40.045,"t":"2026-10-19T15:20:00Z","v":10633,"vw":40.057829},{"c":40.07,"h":40.12,"l":40.04,"n":97,"o":40.095,"t":"2026-10-19T15:25:00Z","v":4629,"vw":40.087516},{"c":40.065,"h":40.11,"l":40.065,"n":153,"o":40.09,"t":"2026-10-19T15:30:00Z","v":6024,"vw":40.090772},{"c":39.905,"h":40.1,"l":39.87,"n":219,"o":40.08,"t":"2026-10-19T15:35:00Z","v":12334,"vw":39.989807},{"c":39.885,"h":39.95,"l":39.85,"n":107,"o":39.95,"t":"2026-10-19T15:40:00Z","v":3408,"vw":39.906755},{"c":39.92,"h":40.04,"l":39.88,"n":178,"o":39.885,"t":"2026-10-19T15:45:00Z","v":9133,"vw":39.978167},{"c":39.93,"h":39.94,"l":39.84,"n":145,"o":39.94,"t":"2026-10-19T15:50:00Z","v":6628,"vw":39.888976},{"c":39.89,"h":39.97,"l":39.8462,"n":216,"o":39.92,"t":"2026-10-19T15:55:00Z","v":10032,"vw":39.883412},{"c":40,"h":40,"l":39.79,"n":205,"o":39.83,"t":"2026-10-19T16:00:00Z","v":7963,"vw":39.870179},{"c":39.93,"h":40,"l":39.92,"n":144,"o":39.945,"t":"2026-10-19T16:05:00Z","v":5804,"vw":39.96294},{"c":39.81,"h":39.93,"l":39.81,"n":192,"o":39.9,"t":"2026-10-19T16:10:00Z","v":9632,"vw":39.875905},{"c":39.89,"h":39.93,"l":39.75,"n":225,"o":39.84,"t":"2026-10-19T16:15:00Z","v":9366,"vw":39.856019},{"c":39.9801,"h":40.04,"l":39.92,"n":194,"o":39.94,"t":"2026-10-19T16:20:00Z","v":9363,"vw":39.980468},{"c":39.78,"h":40.05,"l":39.78,"n":390,"o":40.04,"t":"2026-10-19T16:25:00Z","v":20376,"vw":39.931568},{"c":39.64,"h":39.8,"l":39.63,"n":207,"o":39.77,"t":"2026-10-19T16:30:00Z","v":8794,"vw":39.739831},{"c":39.6836,"h":39.72,"l":39.67,"n":145,"o":39.675,"t":"2026-10-19T16:35:00Z","v":8023,"vw":39.70203},{"c":39.77,"h":39.77,"l":39.68,"n":228,"o":39.7101,"t":"2026-10-19T16:40:00Z","v":13602,"vw":39.71124},{"c":39.86,"h":39.9,"l":39.8,"n":193,"o":39.82,"t":"2026-10-19T16:45:00Z","v":10824,"vw":39.852063},{"c":40.02,"h":40.02,"l":39.885,"n":176,"o":39.885,"t":"2026-10-19T16:50:00Z","v":6060,"vw":39.940783},{"c":39.97,"h":40.015,"l":39.97,"n":95,"o":40.01,"t":"2026-10-19T16:55:00Z","v":4077,"vw":39.998774},{"c":39.8595,"h":39.9551,"l":39.78,"n":202,"o":39.94,"t":"2026-10-19T17:00:00Z","v":5440,"vw":39.877823},{"c":39.79,"h":39.8,"l":39.66,"n":223,"o":39.77,"t":"2026-10-19T17:05:00Z","v":7621,"vw":39.736149},{"c":39.765,"h":39.765,"l":39.7376,"n":58,"o":39.765,"t":"2026-10-19T17:10:00Z","v":2179,"vw":39.761321},{"c":39.76,"h":39.77,"l":39.76,"n":88,"o":39.765,"t":"2026-10-19T17:15:00Z","v":2350,"vw":39.761382},{"c":39.78,"h":39.78,"l":39.72,"n":140,"o":39.74,"t":"2026-10-19T17:20:00Z","v":4132,"vw":39.738508},{"c":39.73,"h":39.79,"l":39.725,"n":90,"o":39.79,"t":"2026-10-19T17:25:00Z","v":3272,"vw":39.750464},{"c":39.725,"h":39.83,"l":39.66,"n":328,"o":39.74,"t":"2026-10-19T17:30:00Z","v":18318,"vw":39.727058},{"c":39.71,"h":39.73,"l":39.6,"n":128,"o":39.71,"t":"2026-10-19T17:35:00Z","v":3788,"vw":39.679395},{"c":39.83,"h":39.88,"l":39.66,"n":221,"o":39.66,"t":"2026-10-19T17:40:00Z","v":6257,"vw":39.769074},{"c":39.845,"h":39.85,"l":39.74,"n":148,"o":39.81,"t":"2026-10-19T17:45:00Z","v":5925,"vw":39.783033},{"c":39.795,"h":39.85,"l":39.79,"n":110,"o":39.85,"t":"2026-10-19T17:50:00Z","v":3153,"vw":39.817105},{"c":39.83,"h":39.86,"l":39.82,"n":116,"o":39.82,"t":"2026-10-19T17:55:00Z","v":2785,"vw":39.841641},{"c":39.745,"h":39.905,"l":39.71,"n":255,"o":39.88,"t":"2026-10-19T18:00:00Z","v":15513,"vw":39.789348},{"c":39.605,"h":39.745,"l":39.585,"n":171,"o":39.745,"t":"2026-10-19T18:05:00Z","v":9298,"vw":39.661599},{"c":39.62,"h":39.66,"l":39.5701,"n":99,"o":39.5701,"t":"2026-10-19T18:10:00Z","v":3055,"vw":39.617527},{"c":39.59,"h":39.6875,"l":39.59,"n":77,"o":39.68,"t":"2026-10-19T18:15:00Z","v":2344,"vw":39.654395},{"c":39.69,"h":39.7,"l":39.6,"n":102,"o":39.645,"t":"2026-10-19T18:20:00Z","v":4118,"vw":39.661514},{"c":39.71,"h":39.73,"l":39.62,"n":152,"o":39.6505,"t":"2026-10-19T18:25:00Z","v":7002,"vw":39.690214},{"c":39.64,"h":39.68,"l":39.64,"n":33,"o":39.68,"t":"2026-10-19T18:30:00Z","v":1093,"vw":39.658347},{"c":39.57,"h":39.62,"l":39.555,"n":182,"o":39.58,"t":"2026-10-19T18:35:00Z","v":10216,"vw":39.581677},{"c":39.62,"h":39.67,"l":39.62,"n":114,"o":39.65,"t":"2026-10-19T18:40:00Z","v":2792,"vw":39.637976},{"c":39.625,"h":39.655,"l":39.6,"n":109,"o":39.61,"t":"2026-10-19T18:45:00Z","v":3804,"vw":39.639824},{"c":39.6,"h":39.65,"l":39.6,"n":277,"o":39.6,"t":"2026-10-19T18:50:00Z","v":10110,"vw":39.628353},{"c":39.63,"h":39.69,"l":39.63,"n":248,"o":39.64,"t":"2026-10-19T18:55:00Z","v":9050,"vw":39.658398},{"c":39.57,"h":39.67,"l":39.52,"n":284,"o":39.63,"t":"2026-10-19T19:00:00Z","v":10077,"vw":39.588392},{"c":39.535,"h":39.655,"l":39.46,"n":425,"o":39.58,"t":"2026-10-19T19:05:00Z","v":40167,"vw":39.587224},{"c":39.69,"h":39.69,"l":39.53,"n":258,"o":39.535,"t":"2026-10-19T19:10:00Z","v":8155,"vw":39.599247},{"c":39.6,"h":39.66,"l":39.59,"n":183,"o":39.66,"t":"2026-10-19T19:15:00Z","v":7368,"vw":39.613161},{"c":39.69,"h":39.71,"l":39.63,"n":225,"o":39.63,"t":"2026-10-19T19:20:00Z","v":8712,"vw":39.68336},{"c":39.81,"h":39.81,"l":39.68,"n":343,"o":39.72,"t":"2026-10-19T19:25:00Z","v":15483,"vw":39.721908},{"c":39.71,"h":39.95,"l":39.71,"n":486,"o":39.81,"t":"2026-10-19T19:30:00Z","v":20311,"vw":39.87027},{"c":39.63,"h":39.7,"l":39.59,"n":405,"o":39.7,"t":"2026-10-19T19:35:00Z","v":17723,"vw":39.64372},{"c":39.595,"h":39.66,"l":39.53,"n":525,"o":39.62,"t":"2026-10-19T19:40:00Z","v":74472,"vw":39.604849},{"c":39.72,"h":39.76,"l":39.57,"n":693,"o":39.58,"t":"2026-10-19T19:45:00Z","v":46282,"vw":39.628111},{"c":39.85,"h":39.86,"l":39.71,"n":830,"o":39.725,"t":"2026-10-19T19:50:00Z","v":36138,"vw":39.746309},{"c":39.77,"h":39.84,"l":39.72,"n":2488,"o":39.82,"t":"2026-10-19T19:55:00Z","v":137576,"vw":39.792088},{"c":39.77,"h":39.77,"l":39.77,"n":35,"o":39.77,"t":"2026-10-19T20:00:00Z","v":178157,"vw":39.77},{"c":40.285,"h":40.285,"l":39.75,"n":67,"o":39.75,"t":"2026-10-20T13:30:00Z","v":16298,"vw":39.82809},{"c":40.37,"h":40.45,"l":40.025,"n":203,"o":40.31,"t":"2026-10-20T13:35:00Z","v":16873,"vw":40.11314},{"c":40.4,"h":40.615,"l":40.39,"n":112,"o":40.5,"t":"2026-10-20T13:40:00Z","v":9139,"vw":40.541708},{"c":41.395,"h":41.395,"l":40.36,"n":281,"o":40.41,"t":"2026-10-20T13:45:00Z","v":13466,"vw":40.711274},{"c":40.92,"h":41.305,"l":40.85,"n":234,"o":41.21,"t":"2026-10-20T13:50:00Z","v":15273,"vw":41.164422},{"c":41,"h":41,"l":40.77,"n":311,"o":40.91,"t":"2026-10-20T13:55:00Z","v":15435,"vw":40.864598},{"c":40.355,"h":41.005,"l":40.355,"n":458,"o":41.005,"t":"2026-10-20T14:00:00Z","v":60621,"vw":40.703947},{"c":40.66,"h":40.71,"l":40.22,"n":251,"o":40.2502,"t":"2026-10-20T14:05:00Z","v":10077,"vw":40.447527},{"c":40.45,"h":40.8,"l":40.45,"n":210,"o":40.62,"t":"2026-10-20T14:10:00Z","v":10155,"vw":40.651869},{"c":40.44,"h":40.52,"l":40.31,"n":98,"o":40.31,"t":"2026-10-20T14:15:00Z","v":11046,"vw":40.404261},{"c":40.53,"h":40.54,"l":40.0171,"n":521,"o":40.42,"t":"2026-10-20T14:20:00Z","v":47605,"vw":40.331291},{"c":40.58,"h":40.83,"l":40.39,"n":330,"o":40.4,"t":"2026-10-20T14:25:00Z","v":31821,"vw":40.573948},{"c":40.65,"h":40.815,"l":40.54,"n":429,"o":40.64,"t":"2026-10-20T14:30:00Z","v":51526,"vw":40.695435},{"c":40.7,"h":40.735,"l":40.59,"n":166,"o":40.7,"t":"2026-10-20T14:35:00Z","v":9413,"vw":40.682297},{"c":40.71,"h":40.795,"l":40.62,"n":117,"o":40.705,"t":"2026-10-20T14:40:00Z","v":5673,"vw":40.687062},{"c":40.52,"h":40.79,"l":40.45,"n":280,"o":40.71,"t":"2026-10-20T14:45:00Z","v":16448,"vw":40.589849},{"c":40.84,"h":40.87,"l":40.545,"n":295,"o":40.545,"t":"2026-10-20T14:50:00Z","v":11980,"vw":40.666184},{"c":40.79,"h":40.82,"l":40.44,"n":541,"o":40.82,"t":"2026-10-20T14:55:00Z","v":51057,"vw":40.640706},{"c":40.65,"h":40.7525,"l":40.615,"n":209,"o":40.74,"t":"2026-10-20T15:00:00Z","v":9532,"vw":40.673261},{"c":40.925,"h":41,"l":40.62,"n":252,"o":40.6375,"t":"2026-10-20T15:05:00Z","v":18124,"vw":40.893363},{"c":40.93,"h":41.16,"l":40.85,"n":298,"o":40.925,"t":"2026-10-20T15:10:00Z","v":14778,"vw":41.037336},{"c":41.06,"h":41.07,"l":40.87,"n":311,"o":41.025,"t":"2026-10-20T15:15:00Z","v":46683,"vw":40.953988},{"c":41.16,"h":41.2,"l":41.06,"n":230,"o":41.11,"t":"2026-10-20T15:20:00Z","v":26426,"vw":41.104425},{"c":41,"h":41.21,"l":41,"n":498,"o":41.155,"t":"2026-10-20T15:25:00Z","v":33522,"vw":41.141686},{"c":40.5,"h":40.95,"l":40.5,"n":266,"o":40.925,"t":"2026-10-20T15:30:00Z","v":33089,"vw":40.75094},{"c":40.78,"h":40.78,"l":40.575,"n":146,"o":40.6,"t":"2026-10-20T15:35:00Z","v":6730,"vw":40.657102},{"c":40.615,"h":40.845,"l":40.615,"n":132,"o":40.79,"t":"2026-10-20T15:40:00Z","v":5271,"vw":40.74471},{"c":40.57,"h":40.61,"l":40.54,"n":52,"o":40.61,"t":"2026-10-20T15:45:00Z","v":1643,"vw":40.557149},{"c":40.32,"h":40.575,"l":40.184,"n":144,"o":40.575,"t":"2026-10-20T15:50:00Z","v":13702,"vw":40.399989},{"c":40.15,"h":40.36,"l":40,"n":336,"o":40.26,"t":"2026-10-20T15:55:00Z","v":132560,"vw":40.285883},{"c":40.25,"h":40.28,"l":40.17,"n":240,"o":40.18,"t":"2026-10-20T16:00:00Z","v":9525,"vw":40.239417},{"c":40.335,"h":40.335,"l":40.245,"n":40,"o":40.245,"t":"2026-10-20T16:05:00Z","v":2268,"vw":40.304444},{"c":40.25,"h":40.35,"l":40.21,"n":234,"o":40.335,"t":"2026-10-20T16:10:00Z","v":12869,"vw":40.264986},{"c":40.13,"h":40.39,"l":40.05,"n":158,"o":40.265,"t":"2026-10-20T16:15:00Z","v":9291,"vw":40.140229},{"c":39.69,"h":40.13,"l":39.64,"n":259,"o":40.13,"t":"2026-10-20T16:20:00Z","v":12220,"vw":39.849295},{"c":39.94,"h":39.94,"l":39.68,"n":179,"o":39.7,"t":"2026-10-20T16:25:00Z","v":9013,"vw":39.803167},{"c":40.085,"h":40.11,"l":39.81,"n":210,"o":39.84,"t":"2026-10-20T16:30:00Z","v":12040,"vw":39.982818},{"c":40.145,"h":40.15,"l":40.08,"n":69,"o":40.08,"t":"2026-10-20T16:35:00Z","v":3046,"vw":40.131835},{"c":40.105,"h":40.145,"l":40.05,"n":73,"o":40.145,"t":"2026-10-20T16:40:00Z","v":2642,"vw":40.086923},{"c":40.19,"h":40.22,"l":40.05,"n":164,"o":40.05,"t":"2026-10-20T16:45:00Z","v":6773,"vw":40.129326},{"c":40.1,"h":40.195,"l":40.1,"n":222,"o":40.1689,"t":"2026-10-20T16:50:00Z","v":20209,"vw":40.181754},{"c":40.25,"h":40.25,"l":40.16,"n":83,"o":40.16,"t":"2026-10-20T16:55:00Z","v":3418,"vw":40.18125},{"c":40.29,"h":40.3199,"l":40.215,"n":94,"o":40.25,"t":"2026-10-20T17:00:00Z","v":4819,"vw":40.296513},{"c":40.195,"h":40.355,"l":40.17,"n":139,"o":40.32,"t":"2026-10-20T17:05:00Z","v":4922,"vw":40.25235},{"c":40.31,"h":40.36,"l":40.2,"n":185,"o":40.23,"t":"2026-10-20T17:10:00Z","v":7593,"vw":40.280156},{"c":40.43,"h":40.45,"l":40.3175,"n":268,"o":40.35,"t":"2026-10-20T17:15:00Z","v":47036,"vw":40.35984},{"c":40.325,"h":40.5351,"l":40.325,"n":169,"o":40.43,"t":"2026-10-20T17:20:00Z","v":10274,"vw":40.453463},{"c":40.33,"h":40.4,"l":40.21,"n":173,"o":40.345,"t":"2026-10-20T17:25:00Z","v":7832,"vw":40.331011},{"c":40.285,"h":40.405,"l":40.28,"n":145,"o":40.33,"t":"2026-10-20T17:30:00Z","v":9114,"vw":40.353529},{"c":40.25,"h":40.345,"l":40.2,"n":190,"o":40.29,"t":"2026-10-20T17:35:00Z","v":9393,"vw":40.265346},{"c":40.32,"h":40.36,"l":40.1698,"n":117,"o":40.32,"t":"2026-10-20T17:40:00Z","v":14812,"vw":40.326333},{"c":40.275,"h":40.39,"l":40.27,"n":66,"o":40.39,"t":"2026-10-20T17:45:00Z","v":6975,"vw":40.36904},{"c":40.255,"h":40.28,"l":40.21,"n":167,"o":40.23,"t":"2026-10-20T17:50:00Z","v":8849,"vw":40.239282},{"c":40.1911,"h":40.29,"l":40.1911,"n":58,"o":40.255,"t":"2026-10-20T17:55:00Z","v":2176,"vw":40.236983},{"c":40.19,"h":40.27,"l":40.09,"n":248,"o":40.21,"t":"2026-10-20T18:00:00Z","v":11032,"vw":40.133128},{"c":40.17,"h":40.17,"l":40.145,"n":70,"o":40.155,"t":"2026-10-20T18:05:00Z","v":2937,"vw":40.156752},{"c":40.195,"h":40.195,"l":40.11,"n":137,"o":40.1678,"t":"2026-10-20T18:10:00Z","v":9536,"vw":40.157645},{"c":40.14,"h":40.24,"l":40.14,"n":80,"o":40.185,"t":"2026-10-20T18:15:00Z","v":2868,"vw":40.177751},{"c":40.26,"h":40.29,"l":40.14,"n":119,"o":40.14,"t":"2026-10-20T18:20:00Z","v":6279,"vw":40.171323},{"c":40.25,"h":40.32,"l":40.22,"n":244,"o":40.265,"t":"2026-10-20T18:25:00Z","v":10660,"vw":40.287313},{"c":40.255,"h":40.355,"l":40.24,"n":109,"o":40.25,"t":"2026-10-20T18:30:00Z","v":4613,"vw":40.270655},{"c":40.22,"h":40.245,"l":40.17,"n":80,"o":40.245,"t":"2026-10-20T18:35:00Z","v":5526,"vw":40.192475},{"c":40.2301,"h":40.305,"l":40.22,"n":129,"o":40.22,"t":"2026-10-20T18:40:00Z","v":6074,"vw":40.237097},{"c":40.235,"h":40.38,"l":40.235,"n":286,"o":40.31,"t":"2026-10-20T18:45:00Z","v":15982,"vw":40.255565},{"c":40.27,"h":40.28,"l":40.22,"n":137,"o":40.24,"t":"2026-10-20T18:50:00Z","v":5634,"vw":40.253762},{"c":40.235,"h":40.28,"l":40.12,"n":277,"o":40.2625,"t":"2026-10-20T18:55:00Z","v":18678,"vw":40.21587},{"c":40.31,"h":40.4,"l":40.23,"n":223,"o":40.23,"t":"2026-10-20T19:00:00Z","v":12283,"vw":40.330644},{"c":40.34,"h":40.35,"l":40.3,"n":180,"o":40.315,"t":"2026-10-20T19:05:00Z","v":10480,"vw":40.317492},{"c":40.225,"h":40.325,"l":40.2,"n":220,"o":40.31,"t":"2026-10-20T19:10:00Z","v":8522,"vw":40.268222},{"c":40.15,"h":40.24,"l":40.14,"n":182,"o":40.22,"t":"2026-10-20T19:15:00Z","v":9936,"vw":40.190099},{"c":40.09,"h":40.15,"l":39.965,"n":311,"o":40.14,"t":"2026-10-20T19:20:00Z","v":24577,"vw":40.079677},{"c":40.135,"h":40.16,"l":40.09,"n":300,"o":40.13,"t":"2026-10-20T19:25:00Z","v":16076,"vw":40.131592},{"c":40.16,"h":40.255,"l":39.955,"n":380,"o":40.145,"t":"2026-10-20T19:30:00Z","v":18202,"vw":40.097128},{"c":40.15,"h":40.2,"l":40.0543,"n":420,"o":40.135,"t":"2026-10-20T19:35:00Z","v":76587,"vw":40.15122},{"c":40.28,"h":40.35,"l":40.08,"n":591,"o":40.195,"t":"2026-10-20T19:40:00Z","v":27027,"vw":40.211343},{"c":40.11,"h":40.32,"l":40.05,"n":1130,"o":40.2651,"t":"2026-10-20T19:45:00Z","v":93645,"vw":40.181674},{"c":40.17,"h":40.22,"l":40.02,"n":1153,"o":40.1,"t":"2026-10-20T19:50:00Z","v":90238,"vw":40.099349},{"c":40.44,"h":40.52,"l":40.06,"n":2492,"o":40.14,"t":"2026-10-20T19:55:00Z","v":161015,"vw":40.345059},{"c":40.46,"h":40.46,"l":40.46,"n":33,"o":40.46,"t":"2026-10-20T20:00:00Z","v":229170,"vw":40.46},{"c":40.49,"h":40.49,"l":40.49,"n":1,"o":40.49,"t":"2026-10-21T08:55:00Z","v":100,"vw":40.49},{"c":40.65,"h":40.65,"l":40.65,"n":7,"o":40.65,"t":"2026-10-21T12:30:00Z","v":106,"vw":40.65},{"c":40.25,"h":40.25,"l":40.25,"n":1,"o":40.25,"t":"2026-10-21T13:00:00Z","v":145,"vw":40.25},{"c":40.78,"h":41.25,"l":40.375,"n":256,"o":40.96,"t":"2026-10-21T13:30:00Z","v":22848,"vw":40.769429},{"c":40.83,"h":41.01,"l":40.58,"n":217,"o":40.775,"t":"2026-10-21T13:35:00Z","v":11394,"vw":40.809095},{"c":41,"h":41.31,"l":40.81,"n":304,"o":40.82,"t":"2026-10-21T13:40:00Z","v":12448,"vw":41.026366},{"c":40.785,"h":41.165,"l":40.7801,"n":325,"o":40.7801,"t":"2026-10-21T13:45:00Z","v":27090,"vw":40.961239},{"c":41.03,"h":41.05,"l":40.9,"n":101,"o":40.945,"t":"2026-10-21T13:50:00Z","v":7559,"vw":40.978096},{"c":40.9,"h":41.07,"l":40.8,"n":239,"o":41.01,"t":"2026-10-21T13:55:00Z","v":20268,"vw":40.865974},{"c":40.61,"h":40.96,"l":40.48,"n":137,"o":40.91,"t":"2026-10-21T14:00:00Z","v":5481,"vw":40.669455},{"c":40.37,"h":40.595,"l":40.35,"n":143,"o":40.595,"t":"2026-10-21T14:05:00Z","v":7897,"vw":40.427266},{"c":40.61,"h":40.67,"l":40.48,"n":146,"o":40.48,"t":"2026-10-21T14:10:00Z","v":6367,"vw":40.538711},{"c":40.435,"h":40.7,"l":40.3201,"n":96,"o":40.66,"t":"2026-10-21T14:15:00Z","v":4131,"vw":40.537358},{"c":40.56,"h":40.6,"l":40.385,"n":144,"o":40.42,"t":"2026-10-21T14:20:00Z","v":8636,"vw":40.462994},{"c":40.55,"h":40.66,"l":40.55,"n":120,"o":40.655,"t":"2026-10-21T14:25:00Z","v":5988,"vw":40.639076},{"c":40.46,"h":40.52,"l":40.38,"n":178,"o":40.52,"t":"2026-10-21T14:30:00Z","v":7317,"vw":40.454981},{"c":40.48,"h":40.49,"l":40.43,"n":110,"o":40.45,"t":"2026-10-21T14:35:00Z","v":4963,"vw":40.461505},{"c":40.455,"h":40.53,"l":40.445,"n":103,"o":40.445,"t":"2026-10-21T14:40:00Z","v":6089,"vw":40.480404},{"c":40.62,"h":40.625,"l":40.45,"n":167,"o":40.45,"t":"2026-10-21T14:45:00Z","v":10342,"vw":40.522501},{"c":40.63,"h":40.67,"l":40.59,"n":153,"o":40.62,"t":"2026-10-21T14:50:00Z","v":10015,"vw":40.620091},{"c":40.56,"h":40.62,"l":40.56,"n":118,"o":40.62,"t":"2026-10-21T14:55:00Z","v":4882,"vw":40.595795},{"c":40.4,"h":40.57,"l":40.28,"n":290,"o":40.57,"t":"2026-10-21T15:00:00Z","v":14906,"vw":40.390306},{"c":40.26,"h":40.41,"l":40.26,"n":150,"o":40.39,"t":"2026-10-21T15:05:00Z","v":3650,"vw":40.361922},{"c":40.4,"h":40.41,"l":40.26,"n":179,"o":40.295,"t":"2026-10-21T15:10:00Z","v":8362,"vw":40.344305},{"c":40.415,"h":40.505,"l":40.37,"n":114,"o":40.38,"t":"2026-10-21T15:15:00Z","v":3999,"vw":40.441954},{"c":40.37,"h":40.43,"l":40.37,"n":69,"o":40.41,"t":"2026-10-21T15:20:00Z","v":1825,"vw":40.408647},{"c":40.4575,"h":40.51,"l":40.37,"n":178,"o":40.385,"t":"2026-10-21T15:25:00Z","v":13478,"vw":40.398561},{"c":40.48,"h":40.53,"l":40.4595,"n":109,"o":40.46,"t":"2026-10-21T15:30:00Z","v":3109,"vw":40.498893},{"c":40.4801,"h":40.49,"l":40.465,"n":112,"o":40.465,"t":"2026-10-21T15:35:00Z","v":1864,"vw":40.479302},{"c":40.36,"h":40.56,"l":40.36,"n":227,"o":40.4725,"t":"2026-10-21T15:40:00Z","v":9900,"vw":40.444568},{"c":40.31,"h":40.3551,"l":40.26,"n":265,"o":40.355,"t":"2026-10-21T15:45:00Z","v":25020,"vw":40.325625},{"c":40.185,"h":40.3,"l":40.165,"n":223,"o":40.29,"t":"2026-10-21T15:50:00Z","v":11971,"vw":40.233859},{"c":40.22,"h":40.22,"l":40.18,"n":113,"o":40.185,"t":"2026-10-21T15:55:00Z","v":4480,"vw":40.200971},{"c":39.93,"h":40.26,"l":39.92,"n":291,"o":40.22,"t":"2026-10-21T16:00:00Z","v":14490,"vw":40.16433},{"c":39.82,"h":40.04,"l":39.81,"n":342,"o":39.9,"t":"2026-10-21T16:05:00Z","v":22907,"vw":39.966019},{"c":39.76,"h":39.885,"l":39.76,"n":197,"o":39.85,"t":"2026-10-21T16:10:00Z","v":7588,"vw":39.816359},{"c":39.7,"h":39.8,"l":39.63,"n":330,"o":39.8,"t":"2026-10-21T16:15:00Z","v":19988,"vw":39.690344},{"c":39.65,"h":39.695,"l":39.57,"n":222,"o":39.67,"t":"2026-10-21T16:20:00Z","v":12888,"vw":39.649613},{"c":39.53,"h":39.65,"l":39.34,"n":481,"o":39.65,"t":"2026-10-21T16:25:00Z","v":35258,"vw":39.575241},{"c":39.46,"h":39.65,"l":39.46,"n":511,"o":39.52,"t":"2026-10-21T16:30:00Z","v":31391,"vw":39.54332},{"c":39.87,"h":39.88,"l":39.51,"n":551,"o":39.57,"t":"2026-10-21T16:35:00Z","v":22325,"vw":39.697803},{"c":39.86,"h":39.98,"l":39.6001,"n":212,"o":39.81,"t":"2026-10-21T16:40:00Z","v":13349,"vw":39.815621},{"c":39.68,"h":39.8625,"l":39.68,"n":93,"o":39.77,"t":"2026-10-21T16:45:00Z","v":3889,"vw":39.7715},{"c":39.745,"h":39.8,"l":39.67,"n":215,"o":39.69,"t":"2026-10-21T16:50:00Z","v":7583,"vw":39.7643},{"c":39.685,"h":39.81,"l":39.685,"n":476,"o":39.8,"t":"2026-10-21T16:55:00Z","v":27182,"vw":39.770791},{"c":39.735,"h":39.81,"l":39.67,"n":306,"o":39.74,"t":"2026-10-21T17:00:00Z","v":13578,"vw":39.725253},{"c":39.8,"h":39.8,"l":39.74,"n":102,"o":39.74,"t":"2026-10-21T17:05:00Z","v":3585,"vw":39.777303},{"c":39.73,"h":39.7916,"l":39.695,"n":209,"o":39.79,"t":"2026-10-21T17:10:00Z","v":7866,"vw":39.772114},{"c":39.675,"h":39.8,"l":39.6701,"n":258,"o":39.685,"t":"2026-10-21T17:15:00Z","v":8136,"vw":39.731036},{"c":39.68,"h":39.73,"l":39.66,"n":214,"o":39.67,"t":"2026-10-21T17:20:00Z","v":9694,"vw":39.687303},{"c":39.685,"h":39.69,"l":39.65,"n":232,"o":39.68,"t":"2026-10-21T17:25:00Z","v":6877,"vw":39.675764},{"c":39.725,"h":39.79,"l":39.66,"n":563,"o":39.6825,"t":"2026-10-21T17:30:00Z","v":28272,"vw":39.727196},{"c":39.69,"h":39.73,"l":39.67,"n":191,"o":39.69,"t":"2026-10-21T17:35:00Z","v":5305,"vw":39.69976},{"c":39.795,"h":39.88,"l":39.74,"n":298,"o":39.74,"t":"2026-10-21T17:40:00Z","v":11648,"vw":39.795972},{"c":39.82,"h":39.87,"l":39.81,"n":150,"o":39.84,"t":"2026-10-21T17:45:00Z","v":7452,"vw":39.852005},{"c":39.83,"h":39.89,"l":39.82,"n":118,"o":39.835,"t":"2026-10-21T17:50:00Z","v":3885,"vw":39.846736},{"c":39.85,"h":39.9,"l":39.84,"n":234,"o":39.86,"t":"2026-10-21T17:55:00Z","v":12742,"vw":39.857584},{"c":39.78,"h":39.9,"l":39.7601,"n":287,"o":39.7601,"t":"2026-10-21T18:00:00Z","v":19915,"vw":39.820644},{"c":39.84,"h":39.84,"l":39.76,"n":263,"o":39.79,"t":"2026-10-21T18:05:00Z","v":6828,"vw":39.807794},{"c":39.89,"h":39.89,"l":39.84,"n":216,"o":39.85,"t":"2026-10-21T18:10:00Z","v":8161,"vw":39.85207},{"c":39.82,"h":39.91,"l":39.82,"n":330,"o":39.895,"t":"2026-10-21T18:15:00Z","v":10803,"vw":39.880435},{"c":39.8,"h":39.83,"l":39.785,"n":231,"o":39.81,"t":"2026-10-21T18:20:00Z","v":6998,"vw":39.795596},{"c":39.84,"h":39.86,"l":39.8,"n":256,"o":39.8,"t":"2026-10-21T18:25:00Z","v":9843,"vw":39.833967},{"c":39.965,"h":39.99,"l":39.86,"n":433,"o":39.86,"t":"2026-10-21T18:30:00Z","v":26504,"vw":39.92561},{"c":40.03,"h":40.11,"l":39.955,"n":272,"o":39.955,"t":"2026-10-21T18:35:00Z","v":15849,"vw":40.062287},{"c":39.99,"h":40.09,"l":39.94,"n":510,"o":40.03,"t":"2026-10-21T18:40:00Z","v":35924,"vw":40.003408},{"c":39.81,"h":39.95,"l":39.81,"n":184,"o":39.95,"t":"2026-10-21T18:45:00Z","v":6838,"vw":39.870407},{"c":39.81,"h":39.83,"l":39.78,"n":195,"o":39.8,"t":"2026-10-21T18:50:00Z","v":8765,"vw":39.800187},{"c":39.8,"h":39.955,"l":39.78,"n":592,"o":39.81,"t":"2026-10-21T18:55:00Z","v":34868,"vw":39.837623},{"c":39.53,"h":39.9,"l":39.5,"n":1302,"o":39.8,"t":"2026-10-21T19:00:00Z","v":217462,"vw":39.761308},{"c":39.45,"h":39.61,"l":39.4,"n":580,"o":39.56,"t":"2026-10-21T19:05:00Z","v":41839,"vw":39.51883},{"c":39.395,"h":39.47,"l":39.31,"n":220,"o":39.455,"t":"2026-10-21T19:10:00Z","v":10226,"vw":39.409205},{"c":39.54,"h":39.59,"l":39.395,"n":290,"o":39.395,"t":"2026-10-21T19:15:00Z","v":14867,"vw":39.482156},{"c":39.5,"h":39.59,"l":39.49,"n":193,"o":39.54,"t":"2026-10-21T19:20:00Z","v":9309,"vw":39.535004},{"c":39.59,"h":39.71,"l":39.51,"n":611,"o":39.52,"t":"2026-10-21T19:25:00Z","v":44748,"vw":39.587904},{"c":39.495,"h":39.61,"l":39.41,"n":549,"o":39.59,"t":"2026-10-21T19:30:00Z","v":34581,"vw":39.495915},{"c":39.545,"h":39.61,"l":39.46,"n":423,"o":39.49,"t":"2026-10-21T19:35:00Z","v":27800,"vw":39.528806},{"c":39.5,"h":39.55,"l":39.46,"n":489,"o":39.545,"t":"2026-10-21T19:40:00Z","v":34234,"vw":39.514303},{"c":39.505,"h":39.56,"l":39.45,"n":679,"o":39.5,"t":"2026-10-21T19:45:00Z","v":46916,"vw":39.500145},{"c":39.47,"h":39.53,"l":39.4275,"n":747,"o":39.505,"t":"2026-10-21T19:50:00Z","v":45232,"vw":39.475487},{"c":39.48,"h":39.545,"l":39.295,"n":3010,"o":39.47,"t":"2026-10-21T19:55:00Z","v":225773,"vw":39.417174},{"c":39.51,"h":39.51,"l":39.44,"n":59,"o":39.45,"t":"2026-10-21T20:00:00Z","v":296585,"vw":39.509926},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-21T20:15:00Z","v":100,"vw":39.6},{"c":39.82,"h":40.042,"l":39.36,"n":151,"o":39.4,"t":"2026-10-22T13:30:00Z","v":26555,"vw":39.473551},{"c":39.4,"h":39.82,"l":39.39,"n":152,"o":39.64,"t":"2026-10-22T13:35:00Z","v":10256,"vw":39.531694},{"c":39.66,"h":39.86,"l":39.57,"n":40,"o":39.57,"t":"2026-10-22T13:40:00Z","v":3652,"vw":39.609516},{"c":39.75,"h":39.94,"l":39.61,"n":75,"o":39.705,"t":"2026-10-22T13:45:00Z","v":8305,"vw":39.718471},{"c":39.67,"h":39.9595,"l":39.58,"n":70,"o":39.77,"t":"2026-10-22T13:50:00Z","v":3141,"vw":39.711283},{"c":39.9375,"h":39.945,"l":39.61,"n":424,"o":39.67,"t":"2026-10-22T13:55:00Z","v":36507,"vw":39.745269},{"c":40.1,"h":40.22,"l":39.93,"n":215,"o":39.93,"t":"2026-10-22T14:00:00Z","v":10897,"vw":40.105627},{"c":40.23,"h":40.23,"l":40.06,"n":84,"o":40.125,"t":"2026-10-22T14:05:00Z","v":3102,"vw":40.153664},{"c":40.39,"h":40.58,"l":40.2,"n":300,"o":40.27,"t":"2026-10-22T14:10:00Z","v":17291,"vw":40.42433},{"c":40.47,"h":40.58,"l":40.4,"n":166,"o":40.455,"t":"2026-10-22T14:15:00Z","v":11958,"vw":40.49975},{"c":40.5,"h":40.57,"l":40.385,"n":191,"o":40.52,"t":"2026-10-22T14:20:00Z","v":11631,"vw":40.469466},{"c":40.46,"h":40.55,"l":40.325,"n":163,"o":40.55,"t":"2026-10-22T14:25:00Z","v":11658,"vw":40.427475},{"c":40.22,"h":40.61,"l":40.1601,"n":285,"o":40.42,"t":"2026-10-22T14:30:00Z","v":19286,"vw":40.436036},{"c":40.135,"h":40.26,"l":40.07,"n":103,"o":40.26,"t":"2026-10-22T14:35:00Z","v":4201,"vw":40.142024},{"c":40.185,"h":40.22,"l":40.06,"n":326,"o":40.06,"t":"2026-10-22T14:40:00Z","v":10813,"vw":40.153813},{"c":40.46,"h":40.53,"l":40.185,"n":171,"o":40.2493,"t":"2026-10-22T14:45:00Z","v":10438,"vw":40.372687},{"c":40.59,"h":40.59,"l":40.455,"n":172,"o":40.455,"t":"2026-10-22T14:50:00Z","v":11905,"vw":40.498152},{"c":40.52,"h":40.65,"l":40.52,"n":185,"o":40.63,"t":"2026-10-22T14:55:00Z","v":7004,"vw":40.603729},{"c":40.54,"h":40.62,"l":40.49,"n":232,"o":40.56,"t":"2026-10-22T15:00:00Z","v":13608,"vw":40.558242},{"c":40.355,"h":40.545,"l":40.23,"n":248,"o":40.54,"t":"2026-10-22T15:05:00Z","v":15109,"vw":40.359174},{"c":40.49,"h":40.55,"l":40.3484,"n":209,"o":40.39,"t":"2026-10-22T15:10:00Z","v":9730,"vw":40.419557},{"c":40.525,"h":40.57,"l":40.43,"n":134,"o":40.485,"t":"2026-10-22T15:15:00Z","v":10161,"vw":40.514121},{"c":40.205,"h":40.56,"l":40.0965,"n":422,"o":40.53,"t":"2026-10-22T15:20:00Z","v":22142,"vw":40.299106},{"c":40.3325,"h":40.39,"l":40.11,"n":607,"o":40.25,"t":"2026-10-22T15:25:00Z","v":44854,"vw":40.260125},{"c":40.38,"h":40.55,"l":40.34,"n":489,"o":40.36,"t":"2026-10-22T15:30:00Z","v":43358,"vw":40.43334},{"c":40.43,"h":40.43,"l":40.31,"n":186,"o":40.42,"t":"2026-10-22T15:35:00Z","v":7659,"vw":40.382424},{"c":40.1,"h":40.4499,"l":40.1,"n":310,"o":40.4499,"t":"2026-10-22T15:40:00Z","v":15286,"vw":40.253926},{"c":40.55,"h":40.61,"l":40.005,"n":796,"o":40.005,"t":"2026-10-22T15:45:00Z","v":47248,"vw":40.407207},{"c":40.4,"h":40.57,"l":40.3958,"n":541,"o":40.57,"t":"2026-10-22T15:50:00Z","v":28158,"vw":40.522604},{"c":40.4,"h":40.48,"l":40.395,"n":211,"o":40.4,"t":"2026-10-22T15:55:00Z","v":7278,"vw":40.450383},{"c":40.3,"h":40.4,"l":40.265,"n":220,"o":40.4,"t":"2026-10-22T16:00:00Z","v":10120,"vw":40.323861},{"c":40.22,"h":40.25,"l":40.09,"n":243,"o":40.24,"t":"2026-10-22T16:05:00Z","v":13964,"vw":40.182207},{"c":39.83,"h":40.14,"l":39.71,"n":326,"o":40.14,"t":"2026-10-22T16:10:00Z","v":15189,"vw":39.829261},{"c":39.88,"h":39.96,"l":39.77,"n":239,"o":39.83,"t":"2026-10-22T16:15:00Z","v":10644,"vw":39.868292},{"c":39.835,"h":40.03,"l":39.83,"n":253,"o":39.915,"t":"2026-10-22T16:20:00Z","v":12886,"vw":39.97848},{"c":39.9152,"h":39.92,"l":39.83,"n":157,"o":39.88,"t":"2026-10-22T16:25:00Z","v":6665,"vw":39.887038},{"c":39.77,"h":39.91,"l":39.77,"n":305,"o":39.88,"t":"2026-10-22T16:30:00Z","v":13834,"vw":39.855979},{"c":39.6,"h":39.77,"l":39.58,"n":264,"o":39.745,"t":"2026-10-22T16:35:00Z","v":10730,"vw":39.717188},{"c":39.64,"h":39.83,"l":39.6,"n":471,"o":39.6,"t":"2026-10-22T16:40:00Z","v":19614,"vw":39.68782},{"c":39.62,"h":39.67,"l":39.4449,"n":398,"o":39.67,"t":"2026-10-22T16:45:00Z","v":22545,"vw":39.582543},{"c":39.665,"h":39.68,"l":39.6,"n":203,"o":39.64,"t":"2026-10-22T16:50:00Z","v":6452,"vw":39.627317},{"c":39.7,"h":39.77,"l":39.67,"n":252,"o":39.675,"t":"2026-10-22T16:55:00Z","v":9608,"vw":39.72528},{"c":39.53,"h":39.72,"l":39.53,"n":241,"o":39.7,"t":"2026-10-22T17:00:00Z","v":7318,"vw":39.628643},{"c":39.52,"h":39.56,"l":39.475,"n":242,"o":39.545,"t":"2026-10-22T17:05:00Z","v":11333,"vw":39.525433},{"c":39.535,"h":39.57,"l":39.49,"n":300,"o":39.51,"t":"2026-10-22T17:10:00Z","v":9336,"vw":39.533454},{"c":39.475,"h":39.555,"l":39.475,"n":344,"o":39.55,"t":"2026-10-22T17:15:00Z","v":18335,"vw":39.512978},{"c":39.52,"h":39.57,"l":39.48,"n":333,"o":39.52,"t":"2026-10-22T17:20:00Z","v":18849,"vw":39.518407},{"c":39.52,"h":39.52,"l":39.42,"n":292,"o":39.49,"t":"2026-10-22T17:25:00Z","v":12227,"vw":39.474572},{"c":39.55,"h":39.62,"l":39.525,"n":340,"o":39.53,"t":"2026-10-22T17:30:00Z","v":14260,"vw":39.571929},{"c":39.635,"h":39.67,"l":39.57,"n":296,"o":39.58,"t":"2026-10-22T17:35:00Z","v":12475,"vw":39.632929},{"c":39.69,"h":39.74,"l":39.65,"n":287,"o":39.66,"t":"2026-10-22T17:40:00Z","v":9294,"vw":39.694314},{"c":39.695,"h":39.71,"l":39.67,"n":267,"o":39.69,"t":"2026-10-22T17:45:00Z","v":7553,"vw":39.691946},{"c":39.68,"h":39.72,"l":39.63,"n":367,"o":39.695,"t":"2026-10-22T17:50:00Z","v":15714,"vw":39.661918},{"c":39.7,"h":39.74,"l":39.69,"n":203,"o":39.73,"t":"2026-10-22T17:55:00Z","v":6375,"vw":39.706097},{"c":39.53,"h":39.7,"l":39.53,"n":300,"o":39.7,"t":"2026-10-22T18:00:00Z","v":10169,"vw":39.605504},{"c":39.44,"h":39.55,"l":39.43,"n":394,"o":39.53,"t":"2026-10-22T18:05:00Z","v":19632,"vw":39.494832},{"c":39.43,"h":39.49,"l":39.42,"n":319,"o":39.44,"t":"2026-10-22T18:10:00Z","v":14826,"vw":39.45257},{"c":39.49,"h":39.49,"l":39.4,"n":255,"o":39.425,"t":"2026-10-22T18:15:00Z","v":11111,"vw":39.432338},{"c":39.34,"h":39.51,"l":39.32,"n":420,"o":39.46,"t":"2026-10-22T18:20:00Z","v":25520,"vw":39.439347},{"c":39.385,"h":39.39,"l":39.32,"n":435,"o":39.36,"t":"2026-10-22T18:25:00Z","v":25554,"vw":39.349317},{"c":39.49,"h":39.49,"l":39.32,"n":350,"o":39.385,"t":"2026-10-22T18:30:00Z","v":23455,"vw":39.43454},{"c":39.4,"h":39.465,"l":39.34,"n":254,"o":39.465,"t":"2026-10-22T18:35:00Z","v":9503,"vw":39.389929},{"c":39.42,"h":39.46,"l":39.3421,"n":370,"o":39.42,"t":"2026-10-22T18:40:00Z","v":17750,"vw":39.405193},{"c":39.5,"h":39.535,"l":39.36,"n":288,"o":39.42,"t":"2026-10-22T18:45:00Z","v":13605,"vw":39.438604},{"c":39.4899,"h":39.5,"l":39.405,"n":196,"o":39.5,"t":"2026-10-22T18:50:00Z","v":12646,"vw":39.452263},{"c":39.415,"h":39.45,"l":39.375,"n":302,"o":39.45,"t":"2026-10-22T18:55:00Z","v":11420,"vw":39.416595},{"c":39.425,"h":39.49,"l":39.385,"n":270,"o":39.475,"t":"2026-10-22T19:00:00Z","v":10622,"vw":39.432982},{"c":39.7,"h":39.725,"l":39.4281,"n":399,"o":39.43,"t":"2026-10-22T19:05:00Z","v":19447,"vw":39.598468},{"c":39.77,"h":39.82,"l":39.7,"n":372,"o":39.7,"t":"2026-10-22T19:10:00Z","v":19097,"vw":39.765666},{"c":39.78,"h":39.8,"l":39.59,"n":524,"o":39.76,"t":"2026-10-22T19:15:00Z","v":49196,"vw":39.657795},{"c":39.9,"h":39.9,"l":39.8,"n":432,"o":39.8,"t":"2026-10-22T19:20:00Z","v":17044,"vw":39.867046},{"c":39.85,"h":39.93,"l":39.82,"n":1361,"o":39.91,"t":"2026-10-22T19:25:00Z","v":85962,"vw":39.857693},{"c":39.805,"h":39.955,"l":39.805,"n":515,"o":39.92,"t":"2026-10-22T19:30:00Z","v":20121,"vw":39.903461},{"c":39.75,"h":39.8,"l":39.67,"n":645,"o":39.76,"t":"2026-10-22T19:35:00Z","v":25563,"vw":39.756261},{"c":39.74,"h":39.82,"l":39.665,"n":790,"o":39.755,"t":"2026-10-22T19:40:00Z","v":35917,"vw":39.744381},{"c":39.77,"h":39.855,"l":39.635,"n":1007,"o":39.75,"t":"2026-10-22T19:45:00Z","v":44838,"vw":39.736201},{"c":39.9,"h":40.05,"l":39.78,"n":1985,"o":39.86,"t":"2026-10-22T19:50:00Z","v":150646,"vw":39.901476},{"c":40.18,"h":40.18,"l":39.86,"n":3355,"o":39.91,"t":"2026-10-22T19:55:00Z","v":266786,"vw":40.031846},{"c":40.17,"h":40.17,"l":40.17,"n":41,"o":40.17,"t":"2026-10-22T20:00:00Z","v":262349,"vw":40.17},{"c":39.81,"h":39.81,"l":39.81,"n":1,"o":39.81,"t":"2026-10-22T20:55:00Z","v":110,"vw":39.81},{"c":39.81,"h":39.81,"l":39.81,"n":1,"o":39.81,"t":"2026-10-22T21:00:00Z","v":100,"vw":39.81},{"c":40,"h":40,"l":40,"n":5,"o":40,"t":"2026-10-22T23:05:00Z","v":882,"vw":40},{"c":40.25,"h":40.25,"l":40.25,"n":15,"o":40.25,"t":"2026-10-23T11:20:00Z","v":483,"vw":40.25},{"c":40.05,"h":40.05,"l":40.05,"n":3,"o":40.05,"t":"2026-10-23T13:20:00Z","v":102,"vw":40.05},{"c":39.6,"h":39.71,"l":39.6,"n":2,"o":39.71,"t":"2026-10-23T13:25:00Z","v":200,"vw":39.655},{"c":39.202,"h":39.99,"l":38.99,"n":214,"o":39.6,"t":"2026-10-23T13:30:00Z","v":31956,"vw":39.486441},{"c":38.75,"h":39.5,"l":38.75,"n":215,"o":39.01,"t":"2026-10-23T13:35:00Z","v":10863,"vw":39.036594},{"c":38.975,"h":39.11,"l":38.7,"n":76,"o":38.7,"t":"2026-10-23T13:40:00Z","v":8429,"vw":38.816847},{"c":38.8441,"h":39.04,"l":38.76,"n":81,"o":38.95,"t":"2026-10-23T13:45:00Z","v":7464,"vw":38.98392},{"c":39.1,"h":39.23,"l":38.75,"n":87,"o":38.87,"t":"2026-10-23T13:50:00Z","v":6288,"vw":39.015503},{"c":39.435,"h":39.47,"l":38.94,"n":201,"o":38.94,"t":"2026-10-23T13:55:00Z","v":14215,"vw":39.298049},{"c":38.9,"h":39.66,"l":38.9,"n":329,"o":39.52,"t":"2026-10-23T14:00:00Z","v":31232,"vw":39.219175},{"c":38.96,"h":39.03,"l":38.87,"n":94,"o":38.9,"t":"2026-10-23T14:05:00Z","v":7420,"vw":38.958652},{"c":38.83,"h":38.95,"l":38.72,"n":197,"o":38.9,"t":"2026-10-23T14:10:00Z","v":11915,"vw":38.855332},{"c":38.395,"h":38.9,"l":38.395,"n":182,"o":38.9,"t":"2026-10-23T14:15:00Z","v":13020,"vw":38.616725},{"c":38.195,"h":38.39,"l":38.195,"n":202,"o":38.375,"t":"2026-10-23T14:20:00Z","v":14879,"vw":38.326528},{"c":38.31,"h":38.34,"l":38.11,"n":226,"o":38.19,"t":"2026-10-23T14:25:00Z","v":15159,"vw":38.192281},{"c":38.26,"h":38.47,"l":38.22,"n":125,"o":38.3,"t":"2026-10-23T14:30:00Z","v":5111,"vw":38.337378},{"c":38.66,"h":38.66,"l":38.31,"n":126,"o":38.32,"t":"2026-10-23T14:35:00Z","v":7861,"vw":38.464091},{"c":38.9,"h":38.9,"l":38.625,"n":285,"o":38.625,"t":"2026-10-23T14:40:00Z","v":23746,"vw":38.740546},{"c":39.05,"h":39.29,"l":38.9,"n":390,"o":38.9,"t":"2026-10-23T14:45:00Z","v":28364,"vw":39.168384},{"c":39.08,"h":39.1,"l":38.845,"n":669,"o":39.06,"t":"2026-10-23T14:50:00Z","v":87266,"vw":38.952148},{"c":39.27,"h":39.27,"l":39.065,"n":231,"o":39.065,"t":"2026-10-23T14:55:00Z","v":16916,"vw":39.188725},{"c":39.1403,"h":39.27,"l":39.025,"n":221,"o":39.27,"t":"2026-10-23T15:00:00Z","v":13583,"vw":39.194872},{"c":38.92,"h":39.2025,"l":38.92,"n":742,"o":39.13,"t":"2026-10-23T15:05:00Z","v":81056,"vw":39.073215},{"c":38.98,"h":39.06,"l":38.9,"n":413,"o":38.95,"t":"2026-10-23T15:10:00Z","v":28556,"vw":38.9786},{"c":39.07,"h":39.08,"l":38.93,"n":276,"o":39,"t":"2026-10-23T15:15:00Z","v":22327,"vw":39.040298},{"c":38.79,"h":39.15,"l":38.74,"n":684,"o":39.06,"t":"2026-10-23T15:20:00Z","v":114790,"vw":38.974488},{"c":38.81,"h":38.9,"l":38.79,"n":150,"o":38.79,"t":"2026-10-23T15:25:00Z","v":5930,"vw":38.841269},{"c":38.8,"h":38.92,"l":38.7,"n":224,"o":38.81,"t":"2026-10-23T15:30:00Z","v":31463,"vw":38.84899},{"c":38.92,"h":38.99,"l":38.74,"n":168,"o":38.8,"t":"2026-10-23T15:35:00Z","v":11471,"vw":38.843491},{"c":38.79,"h":39,"l":38.685,"n":263,"o":38.9571,"t":"2026-10-23T15:40:00Z","v":33025,"vw":38.78491},{"c":38.69,"h":38.84,"l":38.61,"n":164,"o":38.84,"t":"2026-10-23T15:45:00Z","v":10434,"vw":38.712115},{"c":38.69,"h":38.75,"l":38.64,"n":91,"o":38.69,"t":"2026-10-23T15:50:00Z","v":6426,"vw":38.691714},{"c":38.645,"h":38.74,"l":38.625,"n":136,"o":38.69,"t":"2026-10-23T15:55:00Z","v":6834,"vw":38.671825},{"c":38.67,"h":38.68,"l":38.645,"n":112,"o":38.645,"t":"2026-10-23T16:00:00Z","v":4142,"vw":38.663534},{"c":38.75,"h":38.75,"l":38.55,"n":270,"o":38.62,"t":"2026-10-23T16:05:00Z","v":14010,"vw":38.63126},{"c":38.6,"h":38.75,"l":38.57,"n":184,"o":38.75,"t":"2026-10-23T16:10:00Z","v":5221,"vw":38.628227},{"c":38.81,"h":38.85,"l":38.6,"n":220,"o":38.6,"t":"2026-10-23T16:15:00Z","v":9455,"vw":38.716284},{"c":38.615,"h":38.81,"l":38.615,"n":161,"o":38.76,"t":"2026-10-23T16:20:00Z","v":6046,"vw":38.719716},{"c":38.63,"h":38.64,"l":38.6,"n":81,"o":38.61,"t":"2026-10-23T16:25:00Z","v":2273,"vw":38.625892},{"c":38.68,"h":38.69,"l":38.59,"n":123,"o":38.635,"t":"2026-10-23T16:30:00Z","v":3135,"vw":38.637538},{"c":38.89,"h":38.89,"l":38.655,"n":413,"o":38.655,"t":"2026-10-23T16:35:00Z","v":33375,"vw":38.835988},{"c":38.91,"h":38.97,"l":38.84,"n":282,"o":38.88,"t":"2026-10-23T16:40:00Z","v":16955,"vw":38.92145},{"c":38.88,"h":38.97,"l":38.87,"n":169,"o":38.92,"t":"2026-10-23T16:45:00Z","v":12122,"vw":38.91345},{"c":39,"h":39.05,"l":38.93,"n":377,"o":38.93,"t":"2026-10-23T16:50:00Z","v":26327,"vw":38.985762},{"c":39.07,"h":39.08,"l":39,"n":171,"o":39,"t":"2026-10-23T16:55:00Z","v":12366,"vw":39.009384},{"c":39.07,"h":39.1,"l":38.97,"n":184,"o":39.04,"t":"2026-10-23T17:00:00Z","v":8227,"vw":39.019177},{"c":38.95,"h":39.03,"l":38.89,"n":275,"o":39.03,"t":"2026-10-23T17:05:00Z","v":41328,"vw":38.947166},{"c":38.87,"h":38.95,"l":38.81,"n":247,"o":38.95,"t":"2026-10-23T17:10:00Z","v":16330,"vw":38.884664},{"c":38.925,"h":38.93,"l":38.81,"n":305,"o":38.85,"t":"2026-10-23T17:15:00Z","v":13066,"vw":38.884755},{"c":38.86,"h":38.96,"l":38.86,"n":266,"o":38.9225,"t":"2026-10-23T17:20:00Z","v":19058,"vw":38.914793},{"c":38.92,"h":38.94,"l":38.84,"n":200,"o":38.86,"t":"2026-10-23T17:25:00Z","v":11121,"vw":38.873074},{"c":38.94,"h":38.98,"l":38.895,"n":481,"o":38.97,"t":"2026-10-23T17:30:00Z","v":47943,"vw":38.929586},{"c":38.925,"h":38.965,"l":38.9,"n":237,"o":38.965,"t":"2026-10-23T17:35:00Z","v":14350,"vw":38.926751},{"c":38.97,"h":38.97,"l":38.895,"n":295,"o":38.94,"t":"2026-10-23T17:40:00Z","v":19841,"vw":38.928297},{"c":39.105,"h":39.12,"l":38.98,"n":191,"o":38.98,"t":"2026-10-23T17:45:00Z","v":6345,"vw":39.047177},{"c":38.87,"h":39.115,"l":38.855,"n":210,"o":39.115,"t":"2026-10-23T17:50:00Z","v":8591,"vw":38.940716},{"c":38.875,"h":38.995,"l":38.865,"n":243,"o":38.875,"t":"2026-10-23T17:55:00Z","v":10659,"vw":38.927982},{"c":38.9,"h":39,"l":38.87,"n":162,"o":38.87,"t":"2026-10-23T18:00:00Z","v":9132,"vw":38.932985},{"c":38.905,"h":38.9119,"l":38.895,"n":81,"o":38.905,"t":"2026-10-23T18:05:00Z","v":2228,"vw":38.902833},{"c":38.95,"h":38.95,"l":38.86,"n":182,"o":38.88,"t":"2026-10-23T18:10:00Z","v":5204,"vw":38.890509},{"c":38.89,"h":38.95,"l":38.89,"n":135,"o":38.945,"t":"2026-10-23T18:15:00Z","v":4474,"vw":38.934053},{"c":38.835,"h":38.9,"l":38.821,"n":117,"o":38.9,"t":"2026-10-23T18:20:00Z","v":2915,"vw":38.849503},{"c":38.69,"h":38.83,"l":38.631,"n":214,"o":38.82,"t":"2026-10-23T18:25:00Z","v":12681,"vw":38.772037},{"c":38.84,"h":38.84,"l":38.7,"n":140,"o":38.7,"t":"2026-10-23T18:30:00Z","v":4705,"vw":38.774559},{"c":38.79,"h":38.825,"l":38.75,"n":123,"o":38.825,"t":"2026-10-23T18:35:00Z","v":4521,"vw":38.777428},{"c":38.735,"h":38.83,"l":38.735,"n":179,"o":38.8,"t":"2026-10-23T18:40:00Z","v":7830,"vw":38.784238},{"c":38.7,"h":38.75,"l":38.695,"n":178,"o":38.74,"t":"2026-10-23T18:45:00Z","v":6704,"vw":38.729625},{"c":38.775,"h":38.775,"l":38.73,"n":146,"o":38.73,"t":"2026-10-23T18:50:00Z","v":8692,"vw":38.754259},{"c":38.76,"h":38.8,"l":38.74,"n":185,"o":38.7791,"t":"2026-10-23T18:55:00Z","v":8316,"vw":38.767824},{"c":38.83,"h":38.86,"l":38.7625,"n":275,"o":38.7625,"t":"2026-10-23T19:00:00Z","v":15832,"vw":38.807184},{"c":38.805,"h":38.825,"l":38.78,"n":161,"o":38.82,"t":"2026-10-23T19:05:00Z","v":6035,"vw":38.805664},{"c":38.81,"h":38.84,"l":38.775,"n":237,"o":38.805,"t":"2026-10-23T19:10:00Z","v":10733,"vw":38.813029},{"c":38.805,"h":38.84,"l":38.781,"n":200,"o":38.79,"t":"2026-10-23T19:15:00Z","v":10507,"vw":38.814458},{"c":38.901,"h":38.93,"l":38.805,"n":242,"o":38.805,"t":"2026-10-23T19:20:00Z","v":12147,"vw":38.886838},{"c":38.93,"h":38.93,"l":38.87,"n":279,"o":38.915,"t":"2026-10-23T19:25:00Z","v":10067,"vw":38.895578},{"c":38.83,"h":38.94,"l":38.82,"n":433,"o":38.925,"t":"2026-10-23T19:30:00Z","v":21800,"vw":38.889391},{"c":38.82,"h":38.92,"l":38.76,"n":366,"o":38.84,"t":"2026-10-23T19:35:00Z","v":18063,"vw":38.843043},{"c":38.8,"h":38.83,"l":38.76,"n":368,"o":38.82,"t":"2026-10-23T19:40:00Z","v":20130,"vw":38.797704},{"c":38.79,"h":38.83,"l":38.735,"n":552,"o":38.8,"t":"2026-10-23T19:45:00Z","v":27330,"vw":38.782339},{"c":38.73,"h":38.79,"l":38.67,"n":902,"o":38.76,"t":"2026-10-23T19:50:00Z","v":49948,"vw":38.738723},{"c":38.8,"h":38.88,"l":38.65,"n":2334,"o":38.745,"t":"2026-10-23T19:55:00Z","v":150833,"vw":38.767676},{"c":38.79,"h":38.79,"l":38.79,"n":49,"o":38.79,"t":"2026-10-23T20:00:00Z","v":220343,"vw":38.79},{"c":38.438,"h":38.438,"l":38.438,"n":2,"o":38.438,"t":"2026-10-23T20:05:00Z","v":201,"vw":38.438}],"history":[{"c":92.94,"h":94.39,"l":92.39,"n":11556,"o":93.64,"t":"2024-10-22T04:00:00Z","v":677980,"vw":93.383281},{"c":93.25,"h":94.325,"l":92.26,"n":10787,"o":92.81,"t":"2024-10-23T04:00:00Z","v":595999,"vw":93.30599},{"c":93.74,"h":94.31,"l":91.55,"n":8916,"o":92.98,"t":"2024-10-24T04:00:00Z","v":539445,"vw":93.276802},{"c":93.9,"h":94.37,"l":92.52,"n":8452,"o":93.96,"t":"2024-10-25T04:00:00Z","v":499189,"vw":93.583636},{"c":92,"h":95.38,"l":91.102,"n":19161,"o":95,"t":"2024-10-28T04:00:00Z","v":1156638,"vw":92.61212},{"c":90.66,"h":92,"l":89.2104,"n":20563,"o":90.29,"t":"2024-10-29T04:00:00Z","v":1281195,"vw":90.435867},{"c":91.13,"h":92.125,"l":90.165,"n":12888,"o":90.36,"t":"2024-10-30T04:00:00Z","v":727270,"vw":91.290068},{"c":90.44,"h":92,"l":90.18,"n":13367,"o":91,"t":"2024-10-31T04:00:00Z","v":776895,"vw":90.784748},{"c":90.55,"h":91.18,"l":88.25,"n":14289,"o":91.09,"t":"2024-11-01T04:00:00Z","v":840857,"vw":90.327929},{"c":90.18,"h":91.785,"l":90.015,"n":15562,"o":90.6,"t":"2024-11-04T05:00:00Z","v":713260,"vw":90.617419},{"c":90.01,"h":90.8,"l":88.84,"n":13248,"o":90,"t":"2024-11-05T05:00:00Z","v":795063,"vw":90.127692},{"c":98,"h":98.01,"l":91.31,"n":28739,"o":94,"t":"2024-11-06T05:00:00Z","v":2295548,"vw":95.847048},{"c":97.54,"h":99,"l":96.85,"n":16415,"o":97.5,"t":"2024-11-07T05:00:00Z","v":1087588,"vw":97.546285},{"c":100.77,"h":102.38,"l":97.92,"n":33968,"o":97.92,"t":"2024-11-08T05:00:00Z","v":2465121,"vw":100.465454},{"c":104.91,"h":106.31,"l":101.02,"n":39157,"o":102.51,"t":"2024-11-11T05:00:00Z","v":2958068,"vw":104.550344},{"c":99.12,"h":105.4194,"l":95.8,"n":49775,"o":98,"t":"2024-11-12T05:00:00Z","v":4185182,"vw":99.905729},{"c":101.37,"h":104.82,"l":98.31,"n":33093,"o":99.47,"t":"2024-11-13T05:00:00Z","v":2251979,"vw":102.193484},{"c":98.78,"h":100.78,"l":97.5,"n":33907,"o":100.1,"t":"2024-11-14T05:00:00Z","v":1522012,"vw":98.744345},{"c":97.01,"h":98.73,"l":95.91,"n":18692,"o":97.4,"t":"2024-11-15T05:00:00Z","v":1268335,"vw":97.067609},{"c":100.62,"h":104,"l":100.19,"n":46745,"o":103.29,"t":"2024-11-18T05:00:00Z","v":4238410,"vw":101.511328},{"c":102.05,"h":102.61,"l":99.01,"n":38061,"o":99.22,"t":"2024-11-19T05:00:00Z","v":10891208,"vw":102.002957},{"c":101.9,"h":103.1999,"l":100.25,"n":29239,"o":100.55,"t":"2024-11-20T05:00:00Z","v":2534025,"vw":101.868452},{"c":109.28,"h":109.76,"l":101.5,"n":40567,"o":101.93,"t":"2024-11-21T05:00:00Z","v":3466430,"vw":106.614911},{"c":109.78,"h":111.74,"l":108.165,"n":23934,"o":110,"t":"2024-11-22T05:00:00Z","v":1145658,"vw":109.539932},{"c":111.34,"h":112.93,"l":110.35,"n":25674,"o":111.58,"t":"2024-11-25T05:00:00Z","v":1507766,"vw":111.66774},{"c":111.7,"h":113.851,"l":111.63,"n":18429,"o":112.16,"t":"2024-11-26T05:00:00Z","v":1185058,"vw":112.377897},{"c":114.95,"h":115.08,"l":111.5,"n":25246,"o":111.59,"t":"2024-11-27T05:00:00Z","v":1519483,"vw":113.586796},{"c":114.08,"h":116.8446,"l":113.5,"n":10405,"o":116.33,"t":"2024-11-29T05:00:00Z","v":482488,"vw":114.44492},{"c":112.75,"h":114.24,"l":112.57,"n":19666,"o":114.24,"t":"2024-12-02T05:00:00Z","v":948192,"vw":113.089849},{"c":114.15,"h":114.75,"l":111.1,"n":22214,"o":112.58,"t":"2024-12-03T05:00:00Z","v":1578537,"vw":113.210235},{"c":99.96,"h":116.5,"l":99.3,"n":92168,"o":115,"t":"2024-12-04T05:00:00Z","v":7826193,"vw":104.205972},{"c":101.95,"h":104.29,"l":98.2,"n":51303,"o":101.95,"t":"2024-12-05T05:00:00Z","v":3509301,"vw":102.0704},{"c":103.71,"h":104.2125,"l":101.1641,"n":24132,"o":101.94,"t":"2024-12-06T05:00:00Z","v":1441919,"vw":103.15969},{"c":102.9,"h":104.84,"l":101.819,"n":28811,"o":103.11,"t":"2024-12-09T05:00:00Z","v":2325564,"vw":102.980454},{"c":98.52,"h":102.67,"l":97.83,"n":30551,"o":102.5,"t":"2024-12-10T05:00:00Z","v":2108701,"vw":99.508582},{"c":101.78,"h":104.25,"l":98.19,"n":31092,"o":99.35,"t":"2024-12-11T05:00:00Z","v":3194778,"vw":101.428624},{"c":100.53,"h":102.9,"l":99.7301,"n":18322,"o":101.4,"t":"2024-12-12T05:00:00Z","v":1285601,"vw":101.276477},{"c":101.85,"h":102.77,"l":100.3209,"n":18607,"o":100.72,"t":"2024-12-13T05:00:00Z","v":1471074,"vw":101.802322},{"c":103.74,"h":104.6,"l":99.71,"n":22162,"o":101.37,"t":"2024-12-16T05:00:00Z","v":1504983,"vw":103.589749},{"c":103.49,"h":105.49,"l":101.63,"n":21455,"o":102.77,"t":"2024-12-17T05:00:00Z","v":1260439,"vw":103.136919},{"c":99.13,"h":105.71,"l":97.1,"n":33639,"o":104.64,"t":"2024-12-18T05:00:00Z","v":2640462,"vw":101.157045},{"c":101.26,"h":102.7,"l":99.72,"n":26519,"o":101.48,"t":"2024-12-19T05:00:00Z","v":1481214,"vw":101.28489},{"c":103.52,"h":104.89,"l":100,"n":24072,"o":100.03,"t":"2024-12-20T05:00:00Z","v":2444195,"vw":103.573757},{"c":104.35,"h":105.3,"l":102.78,"n":19860,"o":103.62,"t":"2024-12-23T05:00:00Z","v":1264263,"vw":104.138907},{"c":105.36,"h":105.56,"l":103.95,"n":8030,"o":104.72,"t":"2024-12-24T05:00:00Z","v":367142,"vw":105.173986},{"c":107.1,"h":107.18,"l":104.8,"n":16032,"o":105.4,"t":"2024-12-26T05:00:00Z","v":833460,"vw":106.327046},{"c":104.7,"h":107.2,"l":104.09,"n":14040,"o":106.33,"t":"2024-12-27T05:00:00Z","v":718865,"vw":104.931444},{"c":104.85,"h":105.8,"l":102.2,"n":16773,"o":103.42,"t":"2024-12-30T05:00:00Z","v":773274,"vw":104.671511},{"c":103.78,"h":106.45,"l":103.36,"n":14749,"o":105.34,"t":"2024-12-31T05:00:00Z","v":895021,"vw":104.04548},{"c":108.34,"h":109.14,"l":104.655,"n":26154,"o":105.64,"t":"2025-01-02T05:00:00Z","v":2498719,"vw":107.742296},{"c":109.14,"h":109.66,"l":106.71,"n":18880,"o":108.78,"t":"2025-01-03T05:00:00Z","v":1325773,"vw":108.879343},{"c":106.59,"h":110.3473,"l":106.36,"n":21268,"o":110,"t":"2025-01-06T05:00:00Z","v":1156546,"vw":107.236462},{"c":105.91,"h":107.5,"l":104,"n":15477,"o":107.29,"t":"2025-01-07T05:00:00Z","v":712007,"vw":105.750614},{"c":106.51,"h":106.99,"l":104.385,"n":13892,"o":105.04,"t":"2025-01-08T05:00:00Z","v":625753,"vw":106.149998},{"c":104.48,"h":105.61,"l":102.02,"n":20436,"o":104.87,"t":"2025-01-10T05:00:00Z","v":1022425,"vw":104.263019},{"c":102.34,"h":103.25,"l":100.85,"n":19118,"o":103.25,"t":"2025-01-13T05:00:00Z","v":873308,"vw":102.077892},{"c":102.15,"h":104.6,"l":101.315,"n":15246,"o":103.65,"t":"2025-01-14T05:00:00Z","v":806689,"vw":102.490631},{"c":101.84,"h":105.88,"l":101.25,"n":17254,"o":104.99,"t":"2025-01-15T05:00:00Z","v":956574,"vw":102.812465},{"c":107.15,"h":108.6,"l":102.145,"n":25839,"o":102.22,"t":"2025-01-16T05:00:00Z","v":1357586,"vw":106.851968},{"c":114.24,"h":114.25,"l":107.49,"n":34392,"o":108.28,"t":"2025-01-17T05:00:00Z","v":2192606,"vw":112.560155},{"c":116.13,"h":117,"l":110.35,"n":41136,"o":115,"t":"2025-01-21T05:00:00Z","v":2011944,"vw":114.679038},{"c":115.66,"h":119.28,"l":115.29,"n":29573,"o":116.5,"t":"2025-01-22T05:00:00Z","v":2408028,"vw":116.549492},{"c":117.5,"h":117.53,"l":114.11,"n":17149,"o":115.25,"t":"2025-01-23T05:00:00Z","v":909932,"vw":116.47304},{"c":116.76,"h":117.93,"l":115.01,"n":15342,"o":117.78,"t":"2025-01-24T05:00:00Z","v":1041567,"vw":116.388054},{"c":114.71,"h":117.17,"l":112.93,"n":19065,"o":114.3,"t":"2025-01-27T05:00:00Z","v":982981,"vw":114.703265},{"c":117.5,"h":118.25,"l":114.405,"n":21888,"o":115.83,"t":"2025-01-28T05:00:00Z","v":1211783,"vw":116.302242},{"c":117.04,"h":117.98,"l":115.895,"n":17355,"o":117.5,"t":"2025-01-29T05:00:00Z","v":1101269,"vw":116.955883},{"c":121.56,"h":123.25,"l":118.395,"n":29180,"o":118.4,"t":"2025-01-30T05:00:00Z","v":1632118,"vw":121.428813},{"c":119.85,"h":123,"l":119.28,"n":17892,"o":122.45,"t":"2025-01-31T05:00:00Z","v":859561,"vw":120.531588},{"c":119.22,"h":120.26,"l":111.92,"n":20886,"o":111.92,"t":"2025-02-03T05:00:00Z","v":1114782,"vw":118.162328},{"c":118.17,"h":119.585,"l":116.58,"n":18929,"o":119.39,"t":"2025-02-04T05:00:00Z","v":1034082,"vw":117.98536},{"c":120.25,"h":120.65,"l":117.84,"n":16054,"o":119.54,"t":"2025-02-05T05:00:00Z","v":849332,"vw":119.675884},{"c":120.07,"h":122,"l":119.1373,"n":22423,"o":121.33,"t":"2025-02-06T05:00:00Z","v":768838,"vw":120.253914},{"c":121.03,"h":122.4,"l":119.995,"n":16789,"o":120.98,"t":"2025-02-07T05:00:00Z","v":1053907,"vw":121.106769},{"c":122.42,"h":123.12,"l":119.56,"n":17695,"o":121.99,"t":"2025-02-10T05:00:00Z","v":858011,"vw":121.953874},{"c":117.39,"h":121.375,"l":115.84,"n":18689,"o":121.17,"t":"2025-02-11T05:00:00Z","v":942508,"vw":117.732853},{"c":116.82,"h":117.915,"l":116.46,"n":23848,"o":117.05,"t":"2025-02-12T05:00:00Z","v":1274710,"vw":116.989765},{"c":119.39,"h":119.92,"l":116.86,"n":19531,"o":118.36,"t":"2025-02-13T05:00:00Z","v":1450811,"vw":118.784451},{"c":121.28,"h":121.34,"l":117.86,"n":19040,"o":119.93,"t":"2025-02-14T05:00:00Z","v":1094749,"vw":120.24652},{"c":125.66,"h":127.5,"l":121.61,"n":67161,"o":121.77,"t":"2025-02-18T05:00:00Z","v":3610432,"vw":124.974225},{"c":103.7,"h":116.12,"l":102.75,"n":113670,"o":115,"t":"2025-02-19T05:00:00Z","v":9834285,"vw":106.257922},{"c":98.89,"h":105.05,"l":97.6501,"n":69319,"o":104,"t":"2025-02-20T05:00:00Z","v":5471646,"vw":100.027978},{"c":94.99,"h":99.529,"l":94.27,"n":49113,"o":98.84,"t":"2025-02-21T05:00:00Z","v":3892015,"vw":96.299776},{"c":96.99,"h":98.43,"l":92.01,"n":44478,"o":94.24,"t":"2025-02-24T05:00:00Z","v":3847415,"vw":96.178836},{"c":96.54,"h":97.87,"l":95.48,"n":34425,"o":97,"t":"2025-02-25T05:00:00Z","v":2549938,"vw":96.57172},{"c":96.45,"h":100.61,"l":95.7,"n":27237,"o":97.49,"t":"2025-02-26T05:00:00Z","v":2658464,"vw":98.325349},{"c":97.5,"h":99.975,"l":94.62,"n":26297,"o":96.44,"t":"2025-02-27T05:00:00Z","v":2035133,"vw":97.859679},{"c":98.75,"h":99.54,"l":95.48,"n":25998,"o":95.565,"t":"2025-02-28T05:00:00Z","v":2224512,"vw":97.82694},{"c":96.21,"h":100.16,"l":95.76,"n":28280,"o":98.75,"t":"2025-03-03T05:00:00Z","v":1799406,"vw":97.505851},{"c":93.6,"h":95.59,"l":90.38,"n":30638,"o":94.7,"t":"2025-03-04T05:00:00Z","v":1908127,"vw":92.872546},{"c":94.63,"h":95.17,"l":91.795,"n":19875,"o":93.31,"t":"2025-03-05T05:00:00Z","v":1314243,"vw":93.746442},{"c":89.18,"h":93.29,"l":88.7975,"n":29672,"o":91.7,"t":"2025-03-06T05:00:00Z","v":2139519,"vw":90.111631},{"c":89.74,"h":91,"l":86.555,"n":24291,"o":88.41,"t":"2025-03-07T05:00:00Z","v":1993487,"vw":89.030884},{"c":89.22,"h":91.52,"l":87.37,"n":28314,"o":88.52,"t":"2025-03-10T04:00:00Z","v":1899243,"vw":89.310952},{"c":88.88,"h":90.98,"l":87.7838,"n":25383,"o":89.22,"t":"2025-03-11T04:00:00Z","v":1739695,"vw":89.378042},{"c":90.33,"h":92.7,"l":88.29,"n":22042,"o":91.19,"t":"2025-03-12T04:00:00Z","v":1379856,"vw":90.223704},{"c":84.27,"h":90.495,"l":82.13,"n":41593,"o":90.03,"t":"2025-03-13T04:00:00Z","v":2964320,"vw":84.350911},{"c":84.5,"h":86.5036,"l":83.96,"n":29626,"o":85.14,"t":"2025-03-14T04:00:00Z","v":2471282,"vw":84.861584},{"c":87.2,"h":87.56,"l":83.8082,"n":27054,"o":83.97,"t":"2025-03-17T04:00:00Z","v":1859963,"vw":86.412934},{"c":86.07,"h":87.19,"l":84.285,"n":20024,"o":86.02,"t":"2025-03-18T04:00:00Z","v":1760011,"vw":85.917572},{"c":88.25,"h":89.17,"l":85.8977,"n":20226,"o":86.5,"t":"2025-03-19T04:00:00Z","v":1645036,"vw":87.964702},{"c":87.48,"h":88.9215,"l":87.05,"n":16896,"o":87.95,"t":"2025-03-20T04:00:00Z","v":857918,"vw":87.711465},{"c":88.56,"h":89.34,"l":87.05,"n":17469,"o":87.17,"t":"2025-03-21T04:00:00Z","v":1268749,"vw":88.333151},{"c":88.15,"h":90.6,"l":86.95,"n":20428,"o":90.46,"t":"2025-03-24T04:00:00Z","v":1357182,"vw":88.221502},{"c":86.69,"h":89.21,"l":85.83,"n":24135,"o":88.62,"t":"2025-03-25T04:00:00Z","v":2018150,"vw":86.66995},{"c":86.19,"h":87.49,"l":85.57,"n":16751,"o":87.24,"t":"2025-03-26T04:00:00Z","v":976917,"vw":86.376646},{"c":86.48,"h":87.375,"l":84.18,"n":17594,"o":85.6,"t":"2025-03-27T04:00:00Z","v":1258371,"vw":86.328319},{"c":84.58,"h":86.44,"l":83.63,"n":15801,"o":85.96,"t":"2025-03-28T04:00:00Z","v":1283493,"vw":84.337067},{"c":81.71,"h":82.53,"l":80.05,"n":21256,"o":81.9,"t":"2025-03-31T04:00:00Z","v":1674936,"vw":81.54092},{"c":83.68,"h":84.69,"l":81.355,"n":21524,"o":81.52,"t":"2025-04-01T04:00:00Z","v":1886074,"vw":83.340331},{"c":85.82,"h":85.92,"l":81.4,"n":18939,"o":81.4,"t":"2025-04-02T04:00:00Z","v":1408174,"vw":84.677542},{"c":79.29,"h":81.47,"l":76.5,"n":40329,"o":80.23,"t":"2025-04-03T04:00:00Z","v":3044431,"vw":78.930487},{"c":72.5,"h":77.47,"l":70.64,"n":57825,"o":77.05,"t":"2025-04-04T04:00:00Z","v":4270712,"vw":73.128582},{"c":74.75,"h":76.74,"l":68.09,"n":49462,"o":69.85,"t":"2025-04-07T04:00:00Z","v":3405082,"vw":73.630829},{"c":73.57,"h":79.71,"l":72.31,"n":30075,"o":78.6,"t":"2025-04-08T04:00:00Z","v":2545837,"vw":75.099728},{"c":83.36,"h":83.84,"l":72.58,"n":38517,"o":72.58,"t":"2025-04-09T04:00:00Z","v":2866949,"vw":79.537735},{"c":78.85,"h":80.66,"l":76.06,"n":22014,"o":78.87,"t":"2025-04-10T04:00:00Z","v":1352389,"vw":78.3347},{"c":78.09,"h":79.24,"l":76.5253,"n":19930,"o":78.89,"t":"2025-04-11T04:00:00Z","v":1197486,"vw":77.759896},{"c":76.5,"h":80.86,"l":76.35,"n":21739,"o":80,"t":"2025-04-14T04:00:00Z","v":1448030,"vw":77.392791},{"c":78.07,"h":78.73,"l":76.67,"n":16899,"o":76.93,"t":"2025-04-15T04:00:00Z","v":958488,"vw":78.08214},{"c":77.44,"h":79.35,"l":76.01,"n":18917,"o":77.52,"t":"2025-04-16T04:00:00Z","v":1052409,"vw":77.557507},{"c":76.74,"h":77.74,"l":75.81,"n":18868,"o":77.7,"t":"2025-04-17T04:00:00Z","v":868297,"vw":76.815982},{"c":74.93,"h":76.25,"l":74.23,"n":16738,"o":75.93,"t":"2025-04-21T04:00:00Z","v":1113969,"vw":74.961852},{"c":77,"h":77.3175,"l":74.9,"n":14788,"o":76.06,"t":"2025-04-22T04:00:00Z","v":717764,"vw":76.656191},{"c":80.22,"h":81.85,"l":79.005,"n":23579,"o":79.21,"t":"2025-04-23T04:00:00Z","v":1544802,"vw":80.329395},{"c":80.63,"h":81.15,"l":78.34,"n":23979,"o":80,"t":"2025-04-24T04:00:00Z","v":1852719,"vw":79.977345},{"c":80.28,"h":81.13,"l":79.42,"n":21280,"o":79.95,"t":"2025-04-25T04:00:00Z","v":1361552,"vw":80.215164},{"c":79.66,"h":82.7499,"l":79.13,"n":31452,"o":81.05,"t":"2025-04-28T04:00:00Z","v":1874891,"vw":79.951773},{"c":89.86,"h":90.645,"l":86,"n":56244,"o":88,"t":"2025-04-29T04:00:00Z","v":4277207,"vw":88.89534},{"c":81.8,"h":85.35,"l":80.84,"n":105226,"o":84.65,"t":"2025-04-30T04:00:00Z","v":9147593,"vw":82.762746},{"c":81.73,"h":82.4,"l":80.055,"n":58342,"o":82,"t":"2025-05-01T04:00:00Z","v":8973414,"vw":81.618393},{"c":82.36,"h":83,"l":80.75,"n":34858,"o":82.4,"t":"2025-05-02T04:00:00Z","v":3125981,"vw":82.067932},{"c":82.64,"h":84.06,"l":81.03,"n":30860,"o":81.36,"t":"2025-05-05T04:00:00Z","v":2877958,"vw":82.772307},{"c":82.93,"h":83.5,"l":80.89,"n":19863,"o":81.8,"t":"2025-05-06T04:00:00Z","v":1372143,"vw":82.831306},{"c":83.26,"h":83.82,"l":81.7825,"n":17767,"o":83.5,"t":"2025-05-07T04:00:00Z","v":1172493,"vw":82.933695},{"c":85.43,"h":87,"l":83.59,"n":32367,"o":83.59,"t":"2025-05-08T04:00:00Z","v":2643868,"vw":85.487833},{"c":85.53,"h":87.33,"l":84.97,"n":20024,"o":85.95,"t":"2025-05-09T04:00:00Z","v":1222031,"vw":85.605757},{"c":90.07,"h":91.41,"l":88.43,"n":31845,"o":89.27,"t":"2025-05-12T04:00:00Z","v":2279736,"vw":89.961042},{"c":92.1,"h":93.63,"l":90.39,"n":30110,"o":90.93,"t":"2025-05-13T04:00:00Z","v":1605272,"vw":92.345042},{"c":92.14,"h":92.92,"l":91.14,"n":18945,"o":92.05,"t":"2025-05-14T04:00:00Z","v":1052703,"vw":92.099458},{"c":89,"h":91.8,"l":88.01,"n":26621,"o":91.28,"t":"2025-05-15T04:00:00Z","v":1873154,"vw":89.189765},{"c":90.7,"h":91.66,"l":89.36,"n":18112,"o":89.37,"t":"2025-05-16T04:00:00Z","v":1151257,"vw":90.763675},{"c":89.99,"h":90.68,"l":88.55,"n":17381,"o":89,"t":"2025-05-19T04:00:00Z","v":780299,"vw":90.058284},{"c":90.26,"h":91.24,"l":89,"n":19269,"o":89.98,"t":"2025-05-20T04:00:00Z","v":1228179,"vw":90.283884},{"c":87.34,"h":90.29,"l":87.17,"n":18829,"o":89.31,"t":"2025-05-21T04:00:00Z","v":1015296,"vw":88.006353},{"c":87.54,"h":87.98,"l":86.97,"n":17108,"o":87,"t":"2025-05-22T04:00:00Z","v":926976,"vw":87.58404},{"c":89.09,"h":90.0509,"l":85.33,"n":22847,"o":85.72,"t":"2025-05-23T04:00:00Z","v":1109902,"vw":88.934744},{"c":90.98,"h":91.24,"l":89.81,"n":21792,"o":90.65,"t":"2025-05-27T04:00:00Z","v":1102471,"vw":90.772036},{"c":90.67,"h":91.5,"l":89.51,"n":15425,"o":91.07,"t":"2025-05-28T04:00:00Z","v":697321,"vw":90.573369},{"c":92.59,"h":93.12,"l":91.13,"n":29714,"o":91.74,"t":"2025-05-29T04:00:00Z","v":1705397,"vw":92.412496},{"c":94.79,"h":95.37,"l":91.74,"n":45975,"o":92.14,"t":"2025-05-30T04:00:00Z","v":3035111,"vw":94.347494},{"c":94.91,"h":97.43,"l":94,"n":38157,"o":94.5,"t":"2025-06-02T04:00:00Z","v":2458981,"vw":95.474703},{"c":95.18,"h":95.71,"l":92.08,"n":27500,"o":94.47,"t":"2025-06-03T04:00:00Z","v":1477864,"vw":94.789336},{"c":94.15,"h":96.4804,"l":92.11,"n":28368,"o":95.33,"t":"2025-06-04T04:00:00Z","v":1699186,"vw":94.963412},{"c":94.19,"h":97.19,"l":93.21,"n":30188,"o":94.15,"t":"2025-06-05T04:00:00Z","v":2172928,"vw":95.103151},{"c":94.4,"h":95.64,"l":93.1316,"n":18945,"o":95.64,"t":"2025-06-06T04:00:00Z","v":1104140,"vw":94.59993},{"c":95.61,"h":96.48,"l":94,"n":25996,"o":95.06,"t":"2025-06-09T04:00:00Z","v":1425501,"vw":95.803706},{"c":94.99,"h":96.205,"l":94.86,"n":18966,"o":95.62,"t":"2025-06-10T04:00:00Z","v":1021115,"vw":95.429016},{"c":95.53,"h":95.82,"l":94.125,"n":18539,"o":95.59,"t":"2025-06-11T04:00:00Z","v":903477,"vw":95.197238},{"c":93.31,"h":95.68,"l":93,"n":15335,"o":94.53,"t":"2025-06-12T04:00:00Z","v":761301,"vw":94.018886},{"c":88.72,"h":92.73,"l":87.91,"n":28246,"o":91.63,"t":"2025-06-13T04:00:00Z","v":1798368,"vw":89.539586},{"c":91.48,"h":92.59,"l":89.495,"n":19165,"o":90.16,"t":"2025-06-16T04:00:00Z","v":1031648,"vw":91.643248},{"c":92.03,"h":94.22,"l":90.41,"n":23064,"o":90.41,"t":"2025-06-17T04:00:00Z","v":1378844,"vw":92.317781},{"c":91.82,"h":93.75,"l":91.3,"n":22515,"o":91.84,"t":"2025-06-18T04:00:00Z","v":1119117,"vw":92.544},{"c":92.25,"h":93.15,"l":91.07,"n":19036,"o":92.65,"t":"2025-06-20T04:00:00Z","v":1278813,"vw":92.292996},{"c":93.55,"h":94.1099,"l":91.15,"n":19521,"o":92.14,"t":"2025-06-23T04:00:00Z","v":1080251,"vw":93.001791},{"c":97.14,"h":98.12,"l":94.94,"n":26930,"o":95.23,"t":"2025-06-24T04:00:00Z","v":1550011,"vw":97.043658},{"c":96.45,"h":97.91,"l":95.34,"n":18237,"o":97.45,"t":"2025-06-25T04:00:00Z","v":919856,"vw":96.283924},{"c":98.04,"h":99.1,"l":96.6201,"n":24530,"o":97.02,"t":"2025-06-26T04:00:00Z","v":1329049,"vw":98.371923},{"c":98.22,"h":99.4375,"l":97.47,"n":17523,"o":98.48,"t":"2025-06-27T04:00:00Z","v":1223647,"vw":98.393185},{"c":99.11,"h":100.53,"l":98.86,"n":15292,"o":99.5,"t":"2025-06-30T04:00:00Z","v":862245,"vw":99.30634},{"c":97.68,"h":99.27,"l":96.36,"n":21625,"o":98.67,"t":"2025-07-01T04:00:00Z","v":1183538,"vw":97.770325},{"c":98.54,"h":98.87,"l":97.2594,"n":16403,"o":97.65,"t":"2025-07-02T04:00:00Z","v":1290788,"vw":98.417427},{"c":101.8,"h":103.68,"l":98.54,"n":21106,"o":99.05,"t":"2025-07-03T04:00:00Z","v":1163430,"vw":102.147504},{"c":103.27,"h":103.27,"l":100.7208,"n":26107,"o":101.1,"t":"2025-07-07T04:00:00Z","v":1702857,"vw":102.292263},{"c":102.56,"h":105.48,"l":102.11,"n":20144,"o":103.73,"t":"2025-07-08T04:00:00Z","v":979484,"vw":103.423807},{"c":104.54,"h":104.72,"l":101.805,"n":15629,"o":103.5,"t":"2025-07-09T04:00:00Z","v":2234606,"vw":103.657632},{"c":103.64,"h":105.1199,"l":102.81,"n":14208,"o":104.4,"t":"2025-07-10T04:00:00Z","v":1147411,"vw":103.945525},{"c":100.93,"h":103.55,"l":100.21,"n":18286,"o":102.93,"t":"2025-07-11T04:00:00Z","v":972478,"vw":101.409334},{"c":103.26,"h":104.06,"l":100.64,"n":16365,"o":101.18,"t":"2025-07-14T04:00:00Z","v":990066,"vw":103.307525},{"c":102.26,"h":104.22,"l":101.96,"n":16866,"o":103.32,"t":"2025-07-15T04:00:00Z","v":1139768,"vw":102.597726},{"c":103.32,"h":103.539,"l":101.09,"n":12475,"o":102.84,"t":"2025-07-16T04:00:00Z","v":1047989,"vw":102.902127},{"c":106.11,"h":107.04,"l":102.93,"n":23954,"o":104.05,"t":"2025-07-17T04:00:00Z","v":1452198,"vw":105.592763},{"c":106.56,"h":107.11,"l":105.3001,"n":18290,"o":106.67,"t":"2025-07-18T04:00:00Z","v":789934,"vw":106.284676},{"c":105.86,"h":108.5,"l":105.79,"n":19583,"o":107.5,"t":"2025-07-21T04:00:00Z","v":1139671,"vw":106.908161},{"c":106.79,"h":107.47,"l":104.31,"n":21126,"o":106.01,"t":"2025-07-22T04:00:00Z","v":1141177,"vw":106.172412},{"c":106.7,"h":107.28,"l":104.65,"n":23013,"o":106.44,"t":"2025-07-23T04:00:00Z","v":1255672,"vw":106.061769},{"c":104.8,"h":107,"l":103.8601,"n":15854,"o":106.37,"t":"2025-07-24T04:00:00Z","v":953978,"vw":104.638178},{"c":106.81,"h":106.92,"l":104.0201,"n":15884,"o":105.02,"t":"2025-07-25T04:00:00Z","v":1057791,"vw":106.419007},{"c":106.36,"h":107.1,"l":105.67,"n":16672,"o":107,"t":"2025-07-28T04:00:00Z","v":1010394,"vw":106.32822},{"c":104.65,"h":107.155,"l":103.91,"n":18503,"o":107,"t":"2025-07-29T04:00:00Z","v":744126,"vw":104.810982},{"c":104.07,"h":105.61,"l":103.445,"n":19578,"o":105.07,"t":"2025-07-30T04:00:00Z","v":898309,"vw":104.425122},{"c":103,"h":104.75,"l":102.44,"n":22099,"o":104.33,"t":"2025-07-31T04:00:00Z","v":1285058,"vw":103.624246},{"c":101.94,"h":102.835,"l":98.75,"n":22842,"o":100.91,"t":"2025-08-01T04:00:00Z","v":1096923,"vw":101.267617},{"c":102.2,"h":103.3,"l":101.06,"n":27433,"o":102.84,"t":"2025-08-04T04:00:00Z","v":2211043,"vw":102.200426},{"c":86.43,"h":94.27,"l":83.1,"n":146221,"o":93.885,"t":"2025-08-05T04:00:00Z","v":12672927,"vw":85.762786},{"c":82.2,"h":87.4,"l":81.695,"n":72508,"o":87.33,"t":"2025-08-06T04:00:00Z","v":5204809,"vw":82.994845},{"c":83.32,"h":85.45,"l":81.72,"n":46026,"o":83.5,"t":"2025-08-07T04:00:00Z","v":2957347,"vw":83.418464},{"c":81.61,"h":84.289,"l":81.01,"n":38315,"o":84,"t":"2025-08-08T04:00:00Z","v":2384777,"vw":82.014692},{"c":82.98,"h":84.34,"l":82.3736,"n":41988,"o":82.62,"t":"2025-08-11T04:00:00Z","v":2717370,"vw":83.553012},{"c":86.98,"h":87.97,"l":84.89,"n":43919,"o":86.9,"t":"2025-08-12T04:00:00Z","v":2460946,"vw":86.857865},{"c":90.09,"h":90.36,"l":86.9,"n":40240,"o":88.2,"t":"2025-08-13T04:00:00Z","v":2274018,"vw":89.495306},{"c":89.11,"h":89.9,"l":86.86,"n":29843,"o":89.59,"t":"2025-08-14T04:00:00Z","v":1289273,"vw":88.460731},{"c":90.85,"h":92.0599,"l":89.42,"n":29979,"o":89.92,"t":"2025-08-15T04:00:00Z","v":2311949,"vw":90.851215},{"c":90.18,"h":91.64,"l":89.6701,"n":29599,"o":90.65,"t":"2025-08-18T04:00:00Z","v":2322176,"vw":90.481415},{"c":90.25,"h":92.42,"l":89.7,"n":28499,"o":90.1,"t":"2025-08-19T04:00:00Z","v":1613602,"vw":90.769788},{"c":90.5,"h":90.775,"l":88.56,"n":20893,"o":89.89,"t":"2025-08-20T04:00:00Z","v":1887402,"vw":89.909399},{"c":88.75,"h":89.86,"l":88.02,"n":19449,"o":89.85,"t":"2025-08-21T04:00:00Z","v":1174084,"vw":88.916981},{"c":91.13,"h":92.79,"l":88.82,"n":20239,"o":88.82,"t":"2025-08-22T04:00:00Z","v":1183721,"vw":91.296881},{"c":90.44,"h":91.98,"l":90.07,"n":20384,"o":91.39,"t":"2025-08-25T04:00:00Z","v":1300396,"vw":90.771988},{"c":89.47,"h":91.2,"l":88.93,"n":21505,"o":90.34,"t":"2025-08-26T04:00:00Z","v":1320310,"vw":89.5973},{"c":90.31,"h":90.55,"l":89.055,"n":16724,"o":89.15,"t":"2025-08-27T04:00:00Z","v":1012287,"vw":90.050263},{"c":91.53,"h":92.47,"l":90.32,"n":17624,"o":90.84,"t":"2025-08-28T04:00:00Z","v":993194,"vw":91.694627},{"c":90.43,"h":92.055,"l":90,"n":23630,"o":91.86,"t":"2025-08-29T04:00:00Z","v":1293053,"vw":90.531788},{"c":89.14,"h":89.56,"l":87.5,"n":22791,"o":88.59,"t":"2025-09-02T04:00:00Z","v":1065668,"vw":88.889867},{"c":88.3,"h":89.39,"l":87.815,"n":27145,"o":88.59,"t":"2025-09-03T04:00:00Z","v":1362307,"vw":88.424457},{"c":87.52,"h":88.655,"l":86.35,"n":24008,"o":88.46,"t":"2025-09-04T04:00:00Z","v":1348471,"vw":87.481811},{"c":87.59,"h":89.55,"l":86.88,"n":20859,"o":88.11,"t":"2025-09-05T04:00:00Z","v":1243060,"vw":87.672104},{"c":87.31,"h":88.85,"l":85.75,"n":24880,"o":87.92,"t":"2025-09-08T04:00:00Z","v":1316587,"vw":86.809903},{"c":87.25,"h":88.22,"l":86.53,"n":18706,"o":87.58,"t":"2025-09-09T04:00:00Z","v":1020756,"vw":87.487247},{"c":85.6,"h":87.365,"l":85.2519,"n":23607,"o":87.1,"t":"2025-09-10T04:00:00Z","v":1511331,"vw":85.960345},{"c":86.93,"h":87.325,"l":85.405,"n":22434,"o":85.83,"t":"2025-09-11T04:00:00Z","v":1149846,"vw":86.826011},{"c":87.4,"h":88.51,"l":86.08,"n":21038,"o":86.87,"t":"2025-09-12T04:00:00Z","v":1315750,"vw":87.655907},{"c":85.96,"h":87.9199,"l":85.6,"n":23745,"o":87.78,"t":"2025-09-15T04:00:00Z","v":1386095,"vw":86.158542},{"c":86.32,"h":86.54,"l":84.75,"n":19900,"o":85.24,"t":"2025-09-16T04:00:00Z","v":1036527,"vw":85.843358},{"c":86.82,"h":88.5,"l":85.79,"n":22942,"o":86.75,"t":"2025-09-17T04:00:00Z","v":1233047,"vw":87.298345},{"c":86.3,"h":87.75,"l":86.07,"n":24781,"o":87.62,"t":"2025-09-18T04:00:00Z","v":1355771,"vw":86.583818},{"c":86.89,"h":87.6899,"l":85.845,"n":21028,"o":86.53,"t":"2025-09-19T04:00:00Z","v":1994121,"vw":86.782588},{"c":85.68,"h":87.0331,"l":82.26,"n":40886,"o":86.56,"t":"2025-09-22T04:00:00Z","v":2619485,"vw":84.681694},{"c":83.78,"h":86.73,"l":83.72,"n":30688,"o":86,"t":"2025-09-23T04:00:00Z","v":1754107,"vw":84.638296},{"c":80.93,"h":85,"l":80.12,"n":47771,"o":84.26,"t":"2025-09-24T04:00:00Z","v":3253718,"vw":81.578682},{"c":79.78,"h":80.81,"l":78.75,"n":53854,"o":80.45,"t":"2025-09-25T04:00:00Z","v":4374701,"vw":79.591484},{"c":79.12,"h":80.3554,"l":78.55,"n":35712,"o":80,"t":"2025-09-26T04:00:00Z","v":1826233,"vw":79.358202},{"c":79.02,"h":80.475,"l":78.25,"n":39871,"o":80.475,"t":"2025-09-29T04:00:00Z","v":2395730,"vw":79.012304},{"c":77.4,"h":79.62,"l":74.87,"n":61371,"o":79,"t":"2025-09-30T04:00:00Z","v":4328688,"vw":76.469548},{"c":76.89,"h":77.7,"l":75.82,"n":31127,"o":76.75,"t":"2025-10-01T04:00:00Z","v":1596167,"vw":76.667754},{"c":78.8,"h":79.08,"l":76.16,"n":36147,"o":77,"t":"2025-10-02T04:00:00Z","v":2140350,"vw":78.104853},{"c":76.86,"h":78.4,"l":76.5,"n":38987,"o":78.31,"t":"2025-10-03T04:00:00Z","v":2257052,"vw":77.083587},{"c":78.66,"h":79.14,"l":76.663,"n":31281,"o":77.68,"t":"2025-10-06T04:00:00Z","v":1652554,"vw":78.443008},{"c":78.1,"h":79.79,"l":77.023,"n":28337,"o":78.82,"t":"2025-10-07T04:00:00Z","v":2003433,"vw":78.299883},{"c":79.5,"h":80.98,"l":78.52,"n":29099,"o":79.45,"t":"2025-10-08T04:00:00Z","v":1671310,"vw":79.735954},{"c":79.37,"h":80,"l":76.17,"n":40751,"o":79.51,"t":"2025-10-09T04:00:00Z","v":2293014,"vw":78.658119},{"c":77.23,"h":79.93,"l":77.03,"n":32690,"o":79.8,"t":"2025-10-10T04:00:00Z","v":1827358,"vw":77.674427},{"c":76.49,"h":78.61,"l":76.23,"n":27372,"o":77.91,"t":"2025-10-13T04:00:00Z","v":1512833,"vw":76.817798},{"c":77.78,"h":78.22,"l":75.27,"n":29893,"o":75.75,"t":"2025-10-14T04:00:00Z","v":1874719,"vw":77.391557},{"c":75.51,"h":78.1283,"l":74.9,"n":36143,"o":77.96,"t":"2025-10-15T04:00:00Z","v":2320392,"vw":75.908737},{"c":74.08,"h":76.09,"l":73.5,"n":35611,"o":75.51,"t":"2025-10-16T04:00:00Z","v":2414111,"vw":74.523394},{"c":73.88,"h":75.68,"l":73.69,"n":28652,"o":73.79,"t":"2025-10-17T04:00:00Z","v":1492446,"vw":74.318239},{"c":75.93,"h":76.28,"l":74.485,"n":24251,"o":74.53,"t":"2025-10-20T04:00:00Z","v":1151855,"vw":75.682886},{"c":76.91,"h":77.01,"l":75.32,"n":29224,"o":75.32,"t":"2025-10-21T04:00:00Z","v":1640283,"vw":76.494703},{"c":75.39,"h":76.465,"l":74.98,"n":28867,"o":76.04,"t":"2025-10-22T04:00:00Z","v":1833227,"vw":75.474554},{"c":75.99,"h":76.3076,"l":75,"n":23133,"o":75.06,"t":"2025-10-23T04:00:00Z","v":1189148,"vw":75.767183},{"c":76.26,"h":77.26,"l":76.15,"n":19677,"o":77,"t":"2025-10-24T04:00:00Z","v":923838,"vw":76.505069},{"c":76.76,"h":77.5,"l":76.1401,"n":19880,"o":77.32,"t":"2025-10-27T04:00:00Z","v":1228817,"vw":76.671184},{"c":75.15,"h":76.855,"l":74.2,"n":32649,"o":76.53,"t":"2025-10-28T04:00:00Z","v":2018759,"vw":74.933453},{"c":70.01,"h":72.945,"l":69.31,"n":79881,"o":72.69,"t":"2025-10-29T04:00:00Z","v":6657579,"vw":70.589078},{"c":66.31,"h":70,"l":66.11,"n":55730,"o":69.64,"t":"2025-10-30T04:00:00Z","v":4201606,"vw":67.446521},{"c":69.1,"h":69.43,"l":66.48,"n":38751,"o":66.74,"t":"2025-10-31T04:00:00Z","v":2289383,"vw":68.478476},{"c":68.38,"h":69.365,"l":67.15,"n":35286,"o":69.01,"t":"2025-11-03T05:00:00Z","v":2021283,"vw":68.383246},{"c":66.74,"h":68.13,"l":66.68,"n":36215,"o":67.4,"t":"2025-11-04T05:00:00Z","v":2692967,"vw":67.153394},{"c":67.16,"h":68.04,"l":66.78,"n":43156,"o":67.23,"t":"2025-11-05T05:00:00Z","v":2985679,"vw":67.409612},{"c":66.82,"h":76.09,"l":66.76,"n":75677,"o":71.88,"t":"2025-11-06T05:00:00Z","v":5559024,"vw":69.634988},{"c":66.15,"h":66.82,"l":61.23,"n":55843,"o":66.59,"t":"2025-11-07T05:00:00Z","v":4253482,"vw":64.263281},{"c":70.93,"h":71.07,"l":66.75,"n":52270,"o":66.75,"t":"2025-11-10T05:00:00Z","v":3753675,"vw":69.95579},{"c":71.4,"h":71.97,"l":70.65,"n":42884,"o":70.98,"t":"2025-11-11T05:00:00Z","v":2883273,"vw":71.265145},{"c":73.18,"h":73.84,"l":71.5,"n":57026,"o":71.5,"t":"2025-11-12T05:00:00Z","v":3767695,"vw":72.712849},{"c":72.26,"h":74.99,"l":71.93,"n":52852,"o":72.06,"t":"2025-11-13T05:00:00Z","v":3611939,"vw":73.211192},{"c":69.88,"h":72.54,"l":69.8,"n":33517,"o":70.7,"t":"2025-11-14T05:00:00Z","v":2116220,"vw":70.68259},{"c":67.65,"h":69.9252,"l":67.06,"n":33208,"o":69.42,"t":"2025-11-17T05:00:00Z","v":1878478,"vw":68.280149},{"c":66.12,"h":68.28,"l":64.78,"n":41681,"o":67.27,"t":"2025-11-18T05:00:00Z","v":2563581,"vw":65.98816},{"c":65.58,"h":67.13,"l":65,"n":35415,"o":66.97,"t":"2025-11-19T05:00:00Z","v":2172159,"vw":65.734087},{"c":65.6,"h":67.74,"l":65.28,"n":32138,"o":66.49,"t":"2025-11-20T05:00:00Z","v":2213914,"vw":66.113517},{"c":69.01,"h":70.08,"l":66.06,"n":33464,"o":66.14,"t":"2025-11-21T05:00:00Z","v":1917199,"vw":68.71103},{"c":69.62,"h":70.49,"l":68.665,"n":28072,"o":70,"t":"2025-11-24T05:00:00Z","v":2009828,"vw":69.676097},{"c":70.15,"h":70.699,"l":68.75,"n":20964,"o":69.6,"t":"2025-11-25T05:00:00Z","v":1005843,"vw":69.916961},{"c":70.17,"h":71.29,"l":70.05,"n":19027,"o":70.27,"t":"2025-11-26T05:00:00Z","v":880162,"vw":70.491105},{"c":73.78,"h":75.345,"l":72.3,"n":21914,"o":73.1,"t":"2025-11-28T05:00:00Z","v":1252600,"vw":73.940011},{"c":72.95,"h":75.08,"l":72.75,"n":27641,"o":73.28,"t":"2025-12-01T05:00:00Z","v":1465855,"vw":73.709536},{"c":70.79,"h":73.78,"l":70.72,"n":30582,"o":73.25,"t":"2025-12-02T05:00:00Z","v":2083835,"vw":71.843765},{"c":70.09,"h":73.25,"l":69.63,"n":36515,"o":71.28,"t":"2025-12-03T05:00:00Z","v":1935511,"vw":70.840428},{"c":69.36,"h":70.35,"l":68.415,"n":28261,"o":70.2,"t":"2025-12-04T05:00:00Z","v":1672090,"vw":69.169811},{"c":68.88,"h":71.57,"l":68.81,"n":26684,"o":69.23,"t":"2025-12-05T05:00:00Z","v":1251058,"vw":69.560096},{"c":66.79,"h":68.88,"l":66.59,"n":30600,"o":68.85,"t":"2025-12-08T05:00:00Z","v":1780587,"vw":67.2432},{"c":66.9,"h":68.15,"l":66.09,"n":27581,"o":66.5,"t":"2025-12-09T05:00:00Z","v":1504077,"vw":67.390127},{"c":68.82,"h":69.04,"l":66.45,"n":23124,"o":66.9,"t":"2025-12-10T05:00:00Z","v":1340298,"vw":68.137744},{"c":68.99,"h":70.35,"l":68.36,"n":24799,"o":69,"t":"2025-12-11T05:00:00Z","v":1446798,"vw":69.144929},{"c":68.75,"h":70.74,"l":68.6,"n":22339,"o":69.12,"t":"2025-12-12T05:00:00Z","v":1186567,"vw":69.244995},{"c":66.12,"h":69.085,"l":65.67,"n":30659,"o":68.9,"t":"2025-12-15T05:00:00Z","v":1736494,"vw":66.440681},{"c":65.62,"h":66.5,"l":64.5,"n":25859,"o":66.13,"t":"2025-12-16T05:00:00Z","v":1998371,"vw":65.392383},{"c":64.53,"h":67.63,"l":64.46,"n":24055,"o":65.51,"t":"2025-12-17T05:00:00Z","v":1386679,"vw":65.588979},{"c":64.43,"h":66.73,"l":64.16,"n":23968,"o":65.51,"t":"2025-12-18T05:00:00Z","v":1298153,"vw":65.15112},{"c":64.07,"h":64.71,"l":63.8062,"n":25746,"o":64.64,"t":"2025-12-19T05:00:00Z","v":2204089,"vw":64.217843},{"c":65,"h":66.54,"l":64.22,"n":26200,"o":64.22,"t":"2025-12-22T05:00:00Z","v":1644593,"vw":65.516629},{"c":64.78,"h":66.16,"l":64.25,"n":25808,"o":65.47,"t":"2025-12-23T05:00:00Z","v":1543776,"vw":64.750859},{"c":65.1,"h":65.18,"l":63.8334,"n":12565,"o":64.5,"t":"2025-12-24T05:00:00Z","v":805808,"vw":64.610966},{"c":65.23,"h":65.82,"l":64.3801,"n":16409,"o":65,"t":"2025-12-26T05:00:00Z","v":897077,"vw":65.19813},{"c":65.55,"h":65.56,"l":63.9,"n":26360,"o":64.91,"t":"2025-12-29T05:00:00Z","v":1681628,"vw":64.682143},{"c":64.43,"h":66.249,"l":64.3,"n":25123,"o":65.28,"t":"2025-12-30T05:00:00Z","v":1476252,"vw":64.89412},{"c":62.97,"h":64.2,"l":62.83,"n":23766,"o":64.15,"t":"2025-12-31T05:00:00Z","v":1480758,"vw":63.306482},{"c":62.68,"h":63.505,"l":61.417,"n":23185,"o":63.31,"t":"2026-01-02T05:00:00Z","v":2325540,"vw":62.520663},{"c":63.96,"h":65.5,"l":62.4,"n":31159,"o":62.6,"t":"2026-01-05T05:00:00Z","v":2366294,"vw":64.412948},{"c":65.88,"h":66.11,"l":63.57,"n":25176,"o":63.57,"t":"2026-01-06T05:00:00Z","v":1196674,"vw":65.0372},{"c":65.59,"h":66.69,"l":64.25,"n":23371,"o":66.07,"t":"2026-01-07T05:00:00Z","v":1507604,"vw":65.578877},{"c":66.09,"h":67.065,"l":63.74,"n":25603,"o":64.47,"t":"2026-01-08T05:00:00Z","v":2838261,"vw":66.080371},{"c":66.88,"h":67.19,"l":63.6,"n":27335,"o":66.87,"t":"2026-01-09T05:00:00Z","v":2199410,"vw":65.837394},{"c":65.62,"h":67.11,"l":64.58,"n":26927,"o":66.34,"t":"2026-01-12T05:00:00Z","v":1765972,"vw":65.75029},{"c":65.51,"h":66.3275,"l":63.01,"n":36362,"o":65.17,"t":"2026-01-13T05:00:00Z","v":2601447,"vw":64.779662},{"c":67.11,"h":68.57,"l":64.62,"n":37839,"o":65.46,"t":"2026-01-14T05:00:00Z","v":2447653,"vw":67.295501},{"c":65.91,"h":67.8076,"l":65.7,"n":26796,"o":67.58,"t":"2026-01-15T05:00:00Z","v":1608559,"vw":66.650824},{"c":64.41,"h":65.75,"l":63.29,"n":25629,"o":63.91,"t":"2026-01-16T05:00:00Z","v":1703251,"vw":64.740261},{"c":62.04,"h":64.08,"l":61.8,"n":29030,"o":62.5,"t":"2026-01-20T05:00:00Z","v":1578369,"vw":62.772395},{"c":64,"h":65.09,"l":63,"n":36336,"o":63.46,"t":"2026-01-21T05:00:00Z","v":2235318,"vw":63.972328},{"c":66,"h":66.87,"l":64.71,"n":24480,"o":64.89,"t":"2026-01-22T05:00:00Z","v":1947508,"vw":65.835715},{"c":66.21,"h":66.84,"l":64.99,"n":25647,"o":65.04,"t":"2026-01-23T05:00:00Z","v":1541998,"vw":66.090255},{"c":64.2,"h":66.9175,"l":63.03,"n":29026,"o":66.75,"t":"2026-01-26T05:00:00Z","v":1573087,"vw":63.913381},{"c":61.46,"h":63.86,"l":61.085,"n":30193,"o":63.72,"t":"2026-01-27T05:00:00Z","v":1842456,"vw":61.811323},{"c":59.98,"h":61.57,"l":59.81,"n":32479,"o":61.57,"t":"2026-01-28T05:00:00Z","v":2854338,"vw":60.476584},{"c":59.4,"h":60.34,"l":58.44,"n":35507,"o":60.34,"t":"2026-01-29T05:00:00Z","v":2588921,"vw":59.005654},{"c":59.04,"h":60.37,"l":58.76,"n":24773,"o":59.36,"t":"2026-01-30T05:00:00Z","v":1547953,"vw":59.379247},{"c":58.5,"h":60.06,"l":58.455,"n":34071,"o":58.5,"t":"2026-02-02T05:00:00Z","v":2710577,"vw":58.880941},{"c":54.12,"h":57.04,"l":52.65,"n":65559,"o":57.01,"t":"2026-02-03T05:00:00Z","v":4518173,"vw":54.289938},{"c":58.21,"h":58.3,"l":53.5001,"n":56039,"o":54.58,"t":"2026-02-04T05:00:00Z","v":4091920,"vw":56.332061},{"c":58.08,"h":59.81,"l":56.528,"n":29332,"o":58.68,"t":"2026-02-05T05:00:00Z","v":2238966,"vw":57.67331},{"c":59.28,"h":60.23,"l":58.485,"n":27877,"o":58.87,"t":"2026-02-06T05:00:00Z","v":1966552,"vw":59.273882},{"c":58.61,"h":60.24,"l":58.58,"n":21727,"o":59.28,"t":"2026-02-09T05:00:00Z","v":1231161,"vw":59.185129},{"c":59.81,"h":61.6342,"l":59,"n":19318,"o":59.32,"t":"2026-02-10T05:00:00Z","v":1190487,"vw":60.269078},{"c":58.74,"h":60.255,"l":57.7,"n":27809,"o":59.66,"t":"2026-02-11T05:00:00Z","v":2857140,"vw":58.53928},{"c":54.57,"h":58.5,"l":54.3,"n":39420,"o":58.19,"t":"2026-02-12T05:00:00Z","v":2518932,"vw":55.232434},{"c":55.01,"h":57.2909,"l":54.895,"n":29688,"o":55.2,"t":"2026-02-13T05:00:00Z","v":1885356,"vw":55.395168},{"c":56.26,"h":56.49,"l":53.88,"n":19415,"o":54.26,"t":"2026-02-17T05:00:00Z","v":1097895,"vw":55.735345},{"c":59.14,"h":59.885,"l":57.1052,"n":24401,"o":57.38,"t":"2026-02-18T05:00:00Z","v":1901555,"vw":59.154756},{"c":58.49,"h":59.28,"l":57.86,"n":26824,"o":58.51,"t":"2026-02-19T05:00:00Z","v":2031670,"vw":58.459606},{"c":58.49,"h":60.3,"l":57.28,"n":25316,"o":57.28,"t":"2026-02-20T05:00:00Z","v":1610467,"vw":58.650117},{"c":57.47,"h":58.97,"l":56.17,"n":31470,"o":58.23,"t":"2026-02-23T05:00:00Z","v":2377131,"vw":57.717263},{"c":58.31,"h":58.35,"l":56.2601,"n":24316,"o":57.37,"t":"2026-02-24T05:00:00Z","v":1715782,"vw":57.359694},{"c":57.37,"h":58.525,"l":55.55,"n":35851,"o":58.5,"t":"2026-02-25T05:00:00Z","v":3233806,"vw":56.60588},{"c":48.41,"h":52,"l":46.26,"n":90477,"o":51.99,"t":"2026-02-26T05:00:00Z","v":8304056,"vw":48.712023},{"c":44.07,"h":47.2,"l":43.8,"n":74215,"o":47,"t":"2026-02-27T05:00:00Z","v":6851289,"vw":44.471236},{"c":46.94,"h":47.57,"l":43.3211,"n":61761,"o":44.39,"t":"2026-03-02T05:00:00Z","v":5670236,"vw":46.140562},{"c":49.89,"h":50.43,"l":45.32,"n":45930,"o":45.5,"t":"2026-03-03T05:00:00Z","v":3904547,"vw":48.883829},{"c":47.46,"h":49.3368,"l":47.33,"n":43170,"o":48.95,"t":"2026-03-04T05:00:00Z","v":4021899,"vw":47.986557},{"c":49,"h":49.1,"l":47,"n":34781,"o":47.06,"t":"2026-03-05T05:00:00Z","v":3481548,"vw":48.300199},{"c":47.87,"h":48.46,"l":46.95,"n":25216,"o":48.46,"t":"2026-03-06T05:00:00Z","v":1920385,"vw":47.796259},{"c":47.24,"h":47.645,"l":45.58,"n":25386,"o":46.75,"t":"2026-03-09T04:00:00Z","v":1375612,"vw":46.937724},{"c":46.88,"h":47.295,"l":44.68,"n":28375,"o":46.66,"t":"2026-03-10T04:00:00Z","v":1515753,"vw":46.263934},{"c":47.23,"h":47.5,"l":45.76,"n":28527,"o":47,"t":"2026-03-11T04:00:00Z","v":1876921,"vw":46.8543},{"c":43.91,"h":47.7,"l":43.855,"n":29834,"o":47,"t":"2026-03-12T04:00:00Z","v":2005500,"vw":44.973748},{"c":43.33,"h":44.69,"l":43.01,"n":23505,"o":44.02,"t":"2026-03-13T04:00:00Z","v":1676087,"vw":43.531541},{"c":44.6,"h":44.68,"l":43.6,"n":25111,"o":43.82,"t":"2026-03-16T04:00:00Z","v":1523219,"vw":44.292915},{"c":45.07,"h":46.4,"l":44.925,"n":24692,"o":45.27,"t":"2026-03-17T04:00:00Z","v":1865844,"vw":45.528097},{"c":43.98,"h":45.335,"l":43.93,"n":18513,"o":44.2,"t":"2026-03-18T04:00:00Z","v":1416894,"vw":44.164926},{"c":41.95,"h":44.5699,"l":41.65,"n":29777,"o":43.67,"t":"2026-03-19T04:00:00Z","v":2490289,"vw":42.452338},{"c":41.17,"h":42.2,"l":40.6,"n":25819,"o":41.51,"t":"2026-03-20T04:00:00Z","v":2787737,"vw":41.365643},{"c":44.03,"h":44.8,"l":41.3301,"n":33330,"o":42.51,"t":"2026-03-23T04:00:00Z","v":2809716,"vw":43.501005},{"c":52.5,"h":55.4599,"l":43.44,"n":64921,"o":43.79,"t":"2026-03-24T04:00:00Z","v":7136731,"vw":51.618528},{"c":48.86,"h":54.55,"l":48.168,"n":37428,"o":52.95,"t":"2026-03-25T04:00:00Z","v":2727233,"vw":50.524502},{"c":48.41,"h":49.7,"l":47.536,"n":39459,"o":47.8,"t":"2026-03-26T04:00:00Z","v":2618798,"vw":48.7208},{"c":44.48,"h":48.15,"l":43.54,"n":40204,"o":47.99,"t":"2026-03-27T04:00:00Z","v":3228536,"vw":44.82013},{"c":43.62,"h":44.93,"l":42.07,"n":29012,"o":44.49,"t":"2026-03-30T04:00:00Z","v":1881240,"vw":43.402572},{"c":43.73,"h":45.03,"l":42.88,"n":33864,"o":43.64,"t":"2026-03-31T04:00:00Z","v":2742019,"vw":43.800985},{"c":42.61,"h":44.25,"l":41.82,"n":27160,"o":44.07,"t":"2026-04-01T04:00:00Z","v":2195474,"vw":42.768526},{"c":42.76,"h":43.885,"l":41.79,"n":18168,"o":42.17,"t":"2026-04-02T04:00:00Z","v":1098492,"vw":42.768203},{"c":42.24,"h":43.55,"l":42.05,"n":17117,"o":42.78,"t":"2026-04-06T04:00:00Z","v":1008867,"vw":42.519711},{"c":40.27,"h":42.24,"l":40.19,"n":27806,"o":42.06,"t":"2026-04-07T04:00:00Z","v":1720824,"vw":40.743225},{"c":42.15,"h":44.235,"l":41.82,"n":26844,"o":42.5,"t":"2026-04-08T04:00:00Z","v":2005831,"vw":42.747837},{"c":42.23,"h":43.07,"l":39.905,"n":27375,"o":41.75,"t":"2026-04-09T04:00:00Z","v":1747314,"vw":41.798803},{"c":44.18,"h":44.48,"l":41.91,"n":28827,"o":42.21,"t":"2026-04-10T04:00:00Z","v":1921216,"vw":43.596031},{"c":45.47,"h":46.42,"l":42.9001,"n":19869,"o":43.43,"t":"2026-04-13T04:00:00Z","v":1220138,"vw":45.409494},{"c":46.78,"h":47.485,"l":45.8951,"n":21646,"o":46.15,"t":"2026-04-14T04:00:00Z","v":1212953,"vw":46.837402},{"c":48.01,"h":48.36,"l":46.3,"n":21052,"o":46.47,"t":"2026-04-15T04:00:00Z","v":1296627,"vw":47.677834},{"c":48.45,"h":49.08,"l":47.96,"n":19553,"o":48,"t":"2026-04-16T04:00:00Z","v":1129542,"vw":48.560933},{"c":49.66,"h":50.74,"l":48.875,"n":18664,"o":48.89,"t":"2026-04-17T04:00:00Z","v":1294814,"vw":49.866503},{"c":49.32,"h":50.4899,"l":49.17,"n":21970,"o":49.33,"t":"2026-04-20T04:00:00Z","v":1576819,"vw":49.553419},{"c":48.61,"h":49.795,"l":47.77,"n":19325,"o":48.83,"t":"2026-04-21T04:00:00Z","v":1014608,"vw":48.565241},{"c":51.22,"h":51.65,"l":48.02,"n":24624,"o":49.29,"t":"2026-04-22T04:00:00Z","v":1783287,"vw":50.553619},{"c":46.25,"h":51.1522,"l":45.2101,"n":36313,"o":50,"t":"2026-04-23T04:00:00Z","v":2385958,"vw":46.807213},{"c":45.29,"h":46.565,"l":43.8,"n":29071,"o":46.42,"t":"2026-04-24T04:00:00Z","v":1678217,"vw":44.812655},{"c":45,"h":46.2099,"l":44.52,"n":21265,"o":44.61,"t":"2026-04-27T04:00:00Z","v":1165522,"vw":45.283528},{"c":46.23,"h":47.5,"l":44.66,"n":20345,"o":45.12,"t":"2026-04-28T04:00:00Z","v":1374728,"vw":46.03843},{"c":45.09,"h":45.615,"l":44.08,"n":24260,"o":45.37,"t":"2026-04-29T04:00:00Z","v":1644217,"vw":44.694213},{"c":44.28,"h":45.16,"l":43.91,"n":21291,"o":45.1,"t":"2026-04-30T04:00:00Z","v":1397383,"vw":44.485898},{"c":45.21,"h":46.43,"l":44.77,"n":21492,"o":44.77,"t":"2026-05-01T04:00:00Z","v":1299795,"vw":45.443591},{"c":43.99,"h":45.125,"l":43.51,"n":28403,"o":45,"t":"2026-05-04T04:00:00Z","v":2036042,"vw":44.201104},{"c":40.97,"h":42.71,"l":40.4,"n":40693,"o":42.71,"t":"2026-05-05T04:00:00Z","v":3271712,"vw":41.13874},{"c":42.88,"h":43.35,"l":40.8501,"n":33651,"o":41.65,"t":"2026-05-06T04:00:00Z","v":2746312,"vw":42.465963},{"c":46.85,"h":50.62,"l":45.38,"n":41009,"o":48.875,"t":"2026-05-07T04:00:00Z","v":2889099,"vw":47.328934},{"c":42.58,"h":46.69,"l":42.41,"n":25737,"o":46.22,"t":"2026-05-08T04:00:00Z","v":1767767,"vw":43.471419},{"c":41.47,"h":42.7503,"l":39.85,"n":30150,"o":41.9,"t":"2026-05-11T04:00:00Z","v":2076323,"vw":41.112722},{"c":40.78,"h":41.52,"l":39.6062,"n":29002,"o":41.3,"t":"2026-05-12T04:00:00Z","v":1965717,"vw":40.590102},{"c":40.87,"h":41.98,"l":39.92,"n":28808,"o":41.81,"t":"2026-05-13T04:00:00Z","v":2138370,"vw":40.959198},{"c":42.02,"h":42.6199,"l":40.495,"n":22462,"o":41.15,"t":"2026-05-14T04:00:00Z","v":1285097,"vw":41.957997},{"c":42.02,"h":43.16,"l":41.36,"n":17460,"o":41.84,"t":"2026-05-15T04:00:00Z","v":1090925,"vw":42.198664},{"c":42.5,"h":43.94,"l":41.5,"n":21141,"o":41.75,"t":"2026-05-18T04:00:00Z","v":1427878,"vw":42.717672},{"c":40.99,"h":43.5,"l":40.77,"n":22664,"o":42.89,"t":"2026-05-19T04:00:00Z","v":1487371,"vw":41.393137},{"c":42.2,"h":42.605,"l":39.91,"n":21623,"o":41,"t":"2026-05-20T04:00:00Z","v":1517829,"vw":41.629838},{"c":43.53,"h":43.57,"l":40.805,"n":17562,"o":41.51,"t":"2026-05-21T04:00:00Z","v":1225538,"vw":42.759257},{"c":43.24,"h":45.005,"l":43,"n":19240,"o":43.16,"t":"2026-05-22T04:00:00Z","v":1006932,"vw":43.727556},{"c":42.79,"h":43.5,"l":42.3,"n":14723,"o":43,"t":"2026-05-26T04:00:00Z","v":724621,"vw":42.725852},{"c":42.95,"h":44.4,"l":42.74,"n":16757,"o":43.15,"t":"2026-05-27T04:00:00Z","v":934113,"vw":43.247933},{"c":43.83,"h":44.94,"l":42.2714,"n":17429,"o":42.51,"t":"2026-05-28T04:00:00Z","v":1055470,"vw":43.791138},{"c":44.56,"h":44.72,"l":43.51,"n":19292,"o":43.84,"t":"2026-05-29T04:00:00Z","v":1405300,"vw":44.263495},{"c":45.21,"h":45.7,"l":43.4,"n":20055,"o":44.49,"t":"2026-06-01T04:00:00Z","v":1508733,"vw":45.052514},{"c":43.29,"h":45,"l":43.11,"n":22792,"o":44.75,"t":"2026-06-02T04:00:00Z","v":1324654,"vw":43.619406},{"c":40.22,"h":42.62,"l":40,"n":25237,"o":42.6,"t":"2026-06-03T04:00:00Z","v":1808937,"vw":40.58797},{"c":39.29,"h":41.41,"l":38.86,"n":26320,"o":41,"t":"2026-06-04T04:00:00Z","v":1821124,"vw":39.67774},{"c":38.08,"h":39.44,"l":37.01,"n":31534,"o":39,"t":"2026-06-05T04:00:00Z","v":2394864,"vw":38.049256},{"c":37.66,"h":38.58,"l":37.3348,"n":24827,"o":38.1,"t":"2026-06-08T04:00:00Z","v":1499297,"vw":37.925995},{"c":38.11,"h":38.95,"l":36.6401,"n":27278,"o":37.78,"t":"2026-06-09T04:00:00Z","v":1840888,"vw":37.791773},{"c":35.63,"h":38.45,"l":35.6,"n":31490,"o":37.71,"t":"2026-06-10T04:00:00Z","v":2408039,"vw":36.393145},{"c":39.45,"h":39.66,"l":34.56,"n":35906,"o":35.55,"t":"2026-06-11T04:00:00Z","v":2481535,"vw":37.341565},{"c":41.18,"h":41.48,"l":38.37,"n":33984,"o":39.8,"t":"2026-06-12T04:00:00Z","v":2108682,"vw":40.850381},{"c":39.94,"h":42.66,"l":39.79,"n":27264,"o":42,"t":"2026-06-15T04:00:00Z","v":1818516,"vw":40.72486},{"c":41.3,"h":42,"l":39.84,"n":27582,"o":40,"t":"2026-06-16T04:00:00Z","v":1691745,"vw":41.366451},{"c":39.17,"h":42.615,"l":38.8901,"n":22258,"o":40.81,"t":"2026-06-17T04:00:00Z","v":1567206,"vw":40.222588},{"c":39.4,"h":40.39,"l":38.8,"n":19614,"o":39.66,"t":"2026-06-18T04:00:00Z","v":2845720,"vw":39.523835},{"c":38.57,"h":40.115,"l":38.31,"n":22758,"o":39.3,"t":"2026-06-22T04:00:00Z","v":1564858,"vw":38.71446},{"c":38.67,"h":39.39,"l":38.23,"n":20552,"o":38.23,"t":"2026-06-23T04:00:00Z","v":1522111,"vw":38.785525},{"c":44.22,"h":44.595,"l":38.95,"n":39527,"o":39.25,"t":"2026-06-24T04:00:00Z","v":2908327,"vw":43.283572},{"c":43.78,"h":45.9,"l":43.14,"n":29904,"o":43.51,"t":"2026-06-25T04:00:00Z","v":2035069,"vw":44.530456},{"c":47.65,"h":47.91,"l":42.8,"n":27680,"o":43.25,"t":"2026-06-26T04:00:00Z","v":3651786,"vw":46.880384},{"c":48.23,"h":49.71,"l":46.96,"n":28778,"o":46.96,"t":"2026-06-29T04:00:00Z","v":1649483,"vw":48.493425},{"c":48.64,"h":49.47,"l":46.6,"n":26929,"o":47.66,"t":"2026-06-30T04:00:00Z","v":1604218,"vw":48.270202},{"c":49.2,"h":50.17,"l":47.44,"n":24835,"o":48.48,"t":"2026-07-01T04:00:00Z","v":1301584,"vw":49.156082},{"c":51.35,"h":51.38,"l":49.94,"n":20772,"o":50.03,"t":"2026-07-02T04:00:00Z","v":1142674,"vw":51.034527},{"c":51.38,"h":52.17,"l":49.61,"n":20639,"o":50.54,"t":"2026-07-06T04:00:00Z","v":1171056,"vw":51.221587},{"c":51.16,"h":52.5,"l":51.12,"n":15579,"o":51.38,"t":"2026-07-07T04:00:00Z","v":879034,"vw":51.533281},{"c":47.82,"h":49.85,"l":46.97,"n":30520,"o":49.85,"t":"2026-07-08T04:00:00Z","v":1924945,"vw":47.84093},{"c":49.29,"h":49.36,"l":46.5,"n":19511,"o":46.9,"t":"2026-07-09T04:00:00Z","v":1081073,"vw":48.741197},{"c":50.81,"h":50.98,"l":49.46,"n":15779,"o":50.12,"t":"2026-07-10T04:00:00Z","v":799399,"vw":50.59876},{"c":49.23,"h":51.75,"l":48.88,"n":18768,"o":50.92,"t":"2026-07-13T04:00:00Z","v":956603,"vw":49.814181},{"c":50.01,"h":50.44,"l":47.81,"n":15464,"o":48.46,"t":"2026-07-14T04:00:00Z","v":849192,"vw":49.824657},{"c":51.01,"h":53.96,"l":50.65,"n":24235,"o":51,"t":"2026-07-15T04:00:00Z","v":1558538,"vw":51.822434},{"c":51.65,"h":52.1233,"l":50.67,"n":20186,"o":51.42,"t":"2026-07-16T04:00:00Z","v":1199919,"vw":51.61537},{"c":50.31,"h":51.16,"l":49.4001,"n":17645,"o":49.96,"t":"2026-07-17T04:00:00Z","v":849219,"vw":50.337352},{"c":50.87,"h":51.74,"l":49.01,"n":15830,"o":50.02,"t":"2026-07-20T04:00:00Z","v":774139,"vw":50.816888},{"c":49.11,"h":51.52,"l":48.94,"n":15572,"o":50.36,"t":"2026-07-21T04:00:00Z","v":700355,"vw":49.456224},{"c":48.22,"h":49.69,"l":48.05,"n":17190,"o":49.69,"t":"2026-07-22T04:00:00Z","v":718410,"vw":48.455389},{"c":46.33,"h":48,"l":45.8,"n":17145,"o":47.88,"t":"2026-07-23T04:00:00Z","v":902350,"vw":46.499399},{"c":48.35,"h":49.22,"l":46.14,"n":14938,"o":46.64,"t":"2026-07-24T04:00:00Z","v":770101,"vw":48.214181},{"c":49.97,"h":50.51,"l":49.37,"n":14895,"o":49.53,"t":"2026-07-27T04:00:00Z","v":674749,"vw":49.923515},{"c":54.84,"h":55.08,"l":50.025,"n":27371,"o":50.46,"t":"2026-07-28T04:00:00Z","v":1886451,"vw":53.516345},{"c":56.05,"h":57.385,"l":53.06,"n":22371,"o":54,"t":"2026-07-29T04:00:00Z","v":1229351,"vw":55.815933},{"c":53.73,"h":54.855,"l":52.12,"n":23532,"o":54.65,"t":"2026-07-30T04:00:00Z","v":1205523,"vw":53.384549},{"c":53,"h":53.84,"l":51.46,"n":16428,"o":52.7,"t":"2026-07-31T04:00:00Z","v":861274,"vw":52.735269},{"c":54.28,"h":55.53,"l":53.425,"n":20084,"o":53.74,"t":"2026-08-03T04:00:00Z","v":1167944,"vw":54.363996},{"c":55.61,"h":55.71,"l":53.22,"n":25652,"o":53.28,"t":"2026-08-04T04:00:00Z","v":1338949,"vw":54.873601},{"c":53.38,"h":56.9554,"l":52.94,"n":25659,"o":56,"t":"2026-08-05T04:00:00Z","v":1441836,"vw":53.654214},{"c":43.36,"h":47.45,"l":42.43,"n":69394,"o":47.45,"t":"2026-08-06T04:00:00Z","v":4871894,"vw":43.914352},{"c":41.26,"h":44.6,"l":39.42,"n":71896,"o":43.7,"t":"2026-08-07T04:00:00Z","v":4692657,"vw":40.710628},{"c":43.16,"h":43.37,"l":40.08,"n":36368,"o":40.39,"t":"2026-08-10T04:00:00Z","v":2283899,"vw":41.986926},{"c":41.04,"h":43.57,"l":41.01,"n":21920,"o":42.98,"t":"2026-08-11T04:00:00Z","v":1364641,"vw":41.636146},{"c":43.92,"h":44.22,"l":40.32,"n":30460,"o":40.53,"t":"2026-08-12T04:00:00Z","v":1921058,"vw":42.751828},{"c":48,"h":48.38,"l":43.96,"n":33314,"o":44.21,"t":"2026-08-13T04:00:00Z","v":2169737,"vw":47.098021},{"c":45.37,"h":48.125,"l":45.23,"n":25899,"o":48.08,"t":"2026-08-14T04:00:00Z","v":1589067,"vw":45.698984},{"c":44.35,"h":45.09,"l":43.51,"n":20196,"o":44.68,"t":"2026-08-17T04:00:00Z","v":1001887,"vw":44.065884},{"c":46.7,"h":48.2,"l":44.52,"n":29634,"o":44.52,"t":"2026-08-18T04:00:00Z","v":1789709,"vw":47.217465},{"c":47.13,"h":48.67,"l":46.1825,"n":22405,"o":46.57,"t":"2026-08-19T04:00:00Z","v":1490641,"vw":47.392006},{"c":47.86,"h":49.5,"l":47.12,"n":24713,"o":47.75,"t":"2026-08-20T04:00:00Z","v":1614142,"vw":48.028796},{"c":47.93,"h":49.49,"l":46.79,"n":31516,"o":48.24,"t":"2026-08-21T04:00:00Z","v":1919055,"vw":48.465821},{"c":48,"h":48.99,"l":47.1594,"n":32654,"o":47.69,"t":"2026-08-24T04:00:00Z","v":2368366,"vw":48.069979},{"c":48,"h":51.07,"l":47.7,"n":36387,"o":49.5,"t":"2026-08-25T04:00:00Z","v":2862243,"vw":48.927093},{"c":46.25,"h":48.05,"l":46.19,"n":23737,"o":47.86,"t":"2026-08-26T04:00:00Z","v":1826147,"vw":46.969435},{"c":43.94,"h":46.72,"l":43.51,"n":23467,"o":45.96,"t":"2026-08-27T04:00:00Z","v":1563950,"vw":44.360093},{"c":43.96,"h":45.33,"l":42.665,"n":30188,"o":43.68,"t":"2026-08-28T04:00:00Z","v":2024716,"vw":44.218288},{"c":42.28,"h":44.9799,"l":41.72,"n":24992,"o":44.43,"t":"2026-08-31T04:00:00Z","v":2078913,"vw":42.585156},{"c":41.08,"h":43.205,"l":40.78,"n":27503,"o":41.72,"t":"2026-09-01T04:00:00Z","v":2034035,"vw":41.603283},{"c":44.23,"h":44.56,"l":41,"n":23942,"o":41,"t":"2026-09-02T04:00:00Z","v":1485641,"vw":43.868353},{"c":44.19,"h":45.33,"l":42.7877,"n":25828,"o":45,"t":"2026-09-03T04:00:00Z","v":1974328,"vw":43.96357},{"c":45.94,"h":46.64,"l":43.62,"n":29469,"o":44.34,"t":"2026-09-04T04:00:00Z","v":2045188,"vw":45.718464},{"c":42.29,"h":45.71,"l":41.51,"n":26798,"o":45.3,"t":"2026-09-08T04:00:00Z","v":1935772,"vw":42.253869},{"c":41.13,"h":42.965,"l":40.8,"n":31166,"o":42,"t":"2026-09-09T04:00:00Z","v":2064009,"vw":41.762527},{"c":43.03,"h":43.64,"l":40.93,"n":44688,"o":41.2,"t":"2026-09-10T04:00:00Z","v":3552414,"vw":42.683999},{"c":45.05,"h":45.65,"l":42.39,"n":31632,"o":43.58,"t":"2026-09-11T04:00:00Z","v":2195191,"vw":45.092028},{"c":45.32,"h":46.36,"l":43.89,"n":35073,"o":45.73,"t":"2026-09-14T04:00:00Z","v":2540172,"vw":45.425512},{"c":42.35,"h":45.12,"l":42.08,"n":20194,"o":45.06,"t":"2026-09-15T04:00:00Z","v":1336170,"vw":42.935139},{"c":42.09,"h":43.8,"l":41.625,"n":22988,"o":42.4,"t":"2026-09-16T04:00:00Z","v":1571859,"vw":42.467009},{"c":41.35,"h":42.85,"l":41.2,"n":21800,"o":42.83,"t":"2026-09-17T04:00:00Z","v":1386924,"vw":41.54151},{"c":38.98,"h":41.59,"l":38.85,"n":28558,"o":41.35,"t":"2026-09-18T04:00:00Z","v":3268493,"vw":39.484678},{"c":39.37,"h":39.94,"l":38.98,"n":21181,"o":39.31,"t":"2026-09-21T04:00:00Z","v":1704486,"vw":39.449035},{"c":39.07,"h":40.02,"l":38.06,"n":36010,"o":40,"t":"2026-09-22T04:00:00Z","v":2877717,"vw":38.992393},{"c":38.46,"h":39.24,"l":37.5,"n":32507,"o":39,"t":"2026-09-23T04:00:00Z","v":2441240,"vw":38.294577},{"c":38.16,"h":38.9,"l":37.43,"n":23270,"o":38.13,"t":"2026-09-24T04:00:00Z","v":1636412,"vw":38.009452},{"c":38.45,"h":39.24,"l":37.25,"n":24063,"o":38.16,"t":"2026-09-25T04:00:00Z","v":1678721,"vw":38.413449},{"c":37.03,"h":37.97,"l":36.56,"n":24162,"o":37.91,"t":"2026-09-28T04:00:00Z","v":1812347,"vw":37.238999},{"c":37.08,"h":37.23,"l":36.23,"n":21198,"o":36.87,"t":"2026-09-29T04:00:00Z","v":1550725,"vw":36.856874},{"c":36.17,"h":37,"l":35.91,"n":30143,"o":37,"t":"2026-09-30T04:00:00Z","v":2264698,"vw":36.238258},{"c":35.58,"h":37.26,"l":35.27,"n":21373,"o":36.8,"t":"2026-10-01T04:00:00Z","v":4656117,"vw":35.790778},{"c":36.17,"h":36.8,"l":35.28,"n":25743,"o":35.79,"t":"2026-10-02T04:00:00Z","v":1803750,"vw":36.061885},{"c":37.55,"h":38.17,"l":36.3,"n":27134,"o":36.46,"t":"2026-10-05T04:00:00Z","v":1977116,"vw":37.523015},{"c":38.5,"h":38.76,"l":36.9,"n":28025,"o":37.57,"t":"2026-10-06T04:00:00Z","v":2193562,"vw":38.139874},{"c":38.99,"h":39.58,"l":37.41,"n":25957,"o":38.23,"t":"2026-10-07T04:00:00Z","v":2389315,"vw":38.687897},{"c":39.52,"h":40.19,"l":38.17,"n":24896,"o":39.06,"t":"2026-10-08T04:00:00Z","v":2434182,"vw":39.475902},{"c":40,"h":40.35,"l":39.0825,"n":19434,"o":39.61,"t":"2026-10-09T04:00:00Z","v":1677006,"vw":39.675678},{"c":39.85,"h":40.605,"l":39.62,"n":19321,"o":40.22,"t":"2026-10-12T04:00:00Z","v":1396802,"vw":40.012244},{"c":38.84,"h":40.2,"l":38.3,"n":16139,"o":39.47,"t":"2026-10-13T04:00:00Z","v":1270298,"vw":38.976344},{"c":37.99,"h":39.265,"l":36.82,"n":22747,"o":38.4,"t":"2026-10-14T04:00:00Z","v":1611510,"vw":37.759323},{"c":39.34,"h":39.629,"l":38.12,"n":19624,"o":38.12,"t":"2026-10-15T04:00:00Z","v":1886923,"vw":39.186327},{"c":39.43,"h":39.96,"l":38.295,"n":19356,"o":39.77,"t":"2026-10-16T04:00:00Z","v":1251681,"vw":39.193818},{"c":39.77,"h":40.12,"l":39.35,"n":20069,"o":39.68,"t":"2026-10-19T04:00:00Z","v":1290976,"vw":39.750465},{"c":40.46,"h":41.395,"l":39.64,"n":21685,"o":39.75,"t":"2026-10-20T04:00:00Z","v":1891709,"vw":40.425062},{"c":39.51,"h":41.31,"l":39.295,"n":25868,"o":40.96,"t":"2026-10-21T04:00:00Z","v":1912549,"vw":39.783384},{"c":40.17,"h":40.65,"l":39.32,"n":30409,"o":39.4,"t":"2026-10-22T04:00:00Z","v":2031839,"vw":39.959171},{"c":38.79,"h":39.99,"l":38.11,"n":21685,"o":39.6,"t":"2026-10-23T04:00:00Z","v":1747850,"vw":38.891539}],"volatilityBars":[{"c":38.47,"h":38.48,"l":38.47,"n":5,"o":38.48,"t":"2026-09-24T08:00:00Z","v":304,"vw":38.475536},{"c":38.61,"h":38.61,"l":38.61,"n":1,"o":38.61,"t":"2026-09-24T08:45:00Z","v":183,"vw":38.61},{"c":38.5,"h":38.5,"l":38.5,"n":5,"o":38.5,"t":"2026-09-24T10:15:00Z","v":600,"vw":38.5},{"c":38.25,"h":38.38,"l":38.1,"n":143,"o":38.38,"t":"2026-09-24T11:45:00Z","v":11491,"vw":38.291505},{"c":38.25,"h":38.26,"l":38.25,"n":4,"o":38.26,"t":"2026-09-24T12:00:00Z","v":701,"vw":38.251429},{"c":38.27,"h":38.35,"l":38.27,"n":11,"o":38.35,"t":"2026-09-24T12:15:00Z","v":411,"vw":38.309801},{"c":38.33,"h":38.33,"l":38.33,"n":1,"o":38.33,"t":"2026-09-24T12:30:00Z","v":301,"vw":38.33},{"c":38.3,"h":38.3,"l":38.3,"n":2,"o":38.3,"t":"2026-09-24T13:00:00Z","v":400,"vw":38.3},{"c":38.22,"h":38.34,"l":38.22,"n":26,"o":38.34,"t":"2026-09-24T13:15:00Z","v":2465,"vw":38.277087},{"c":37.99,"h":38.9,"l":37.91,"n":650,"o":38.13,"t":"2026-09-24T13:30:00Z","v":69329,"vw":38.229927},{"c":37.895,"h":38.13,"l":37.74,"n":738,"o":38.1,"t":"2026-09-24T13:45:00Z","v":42310,"vw":37.944381},{"c":38.2838,"h":38.295,"l":37.79,"n":739,"o":37.91,"t":"2026-09-24T14:00:00Z","v":32918,"vw":38.04163},{"c":38.38,"h":38.45,"l":38.103,"n":657,"o":38.235,"t":"2026-09-24T14:15:00Z","v":30913,"vw":38.292925},{"c":38.07,"h":38.42,"l":38.04,"n":492,"o":38.41,"t":"2026-09-24T14:30:00Z","v":23482,"vw":38.261576},{"c":37.92,"h":38.12,"l":37.9,"n":577,"o":38.1,"t":"2026-09-24T14:45:00Z","v":21072,"vw":37.97529},{"c":37.768,"h":37.89,"l":37.65,"n":784,"o":37.89,"t":"2026-09-24T15:00:00Z","v":38696,"vw":37.777583},{"c":37.52,"h":37.77,"l":37.43,"n":728,"o":37.77,"t":"2026-09-24T15:15:00Z","v":53237,"vw":37.600714},{"c":37.715,"h":37.81,"l":37.48,"n":749,"o":37.56,"t":"2026-09-24T15:30:00Z","v":35717,"vw":37.659034},{"c":37.61,"h":37.84,"l":37.6,"n":750,"o":37.74,"t":"2026-09-24T15:45:00Z","v":44525,"vw":37.70404},{"c":37.6,"h":37.7,"l":37.447,"n":744,"o":37.67,"t":"2026-09-24T16:00:00Z","v":32433,"vw":37.521634},{"c":37.86,"h":37.97,"l":37.57,"n":1012,"o":37.64,"t":"2026-09-24T16:15:00Z","v":38605,"vw":37.777773},{"c":37.74,"h":37.9,"l":37.72,"n":681,"o":37.9,"t":"2026-09-24T16:30:00Z","v":39493,"vw":37.779462},{"c":37.78,"h":37.82,"l":37.68,"n":559,"o":37.73,"t":"2026-09-24T16:45:00Z","v":26904,"vw":37.755746},{"c":37.87,"h":37.9,"l":37.665,"n":728,"o":37.73,"t":"2026-09-24T17:00:00Z","v":36374,"vw":37.789266},{"c":37.73,"h":37.9,"l":37.61,"n":491,"o":37.89,"t":"2026-09-24T17:15:00Z","v":23789,"vw":37.744431},{"c":37.64,"h":37.77,"l":37.585,"n":571,"o":37.72,"t":"2026-09-24T17:30:00Z","v":29637,"vw":37.655848},{"c":37.99,"h":38.04,"l":37.61,"n":612,"o":37.645,"t":"2026-09-24T17:45:00Z","v":33262,"vw":37.85022},{"c":37.93,"h":38.125,"l":37.86,"n":680,"o":38.01,"t":"2026-09-24T18:00:00Z","v":33194,"vw":38.001439},{"c":38,"h":38.08,"l":37.83,"n":839,"o":37.94,"t":"2026-09-24T18:15:00Z","v":41409,"vw":37.960484},{"c":37.985,"h":38.06,"l":37.81,"n":667,"o":37.99,"t":"2026-09-24T18:30:00Z","v":32107,"vw":37.941874},{"c":38.04,"h":38.05,"l":37.92,"n":931,"o":38.02,"t":"2026-09-24T18:45:00Z","v":44718,"vw":37.991203},{"c":37.84,"h":38.05,"l":37.8,"n":921,"o":38.05,"t":"2026-09-24T19:00:00Z","v":42758,"vw":37.915774},{"c":37.95,"h":38.05,"l":37.83,"n":927,"o":37.87,"t":"2026-09-24T19:15:00Z","v":47149,"vw":37.949415},{"c":38.21,"h":38.25,"l":37.94,"n":1493,"o":37.94,"t":"2026-09-24T19:30:00Z","v":92821,"vw":38.135248},{"c":38.16,"h":38.37,"l":38.11,"n":4006,"o":38.2,"t":"2026-09-24T19:45:00Z","v":264102,"vw":38.202046},{"c":38.16,"h":38.17,"l":38.16,"n":29,"o":38.17,"t":"2026-09-24T20:00:00Z","v":226839,"vw":38.160005},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-09-24T20:15:00Z","v":1000,"vw":39.7},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-09-24T20:30:00Z","v":200,"vw":37.75},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-09-24T21:15:00Z","v":101,"vw":38.5},{"c":38.3,"h":38.3,"l":38.29,"n":3,"o":38.29,"t":"2026-09-25T08:00:00Z","v":451,"vw":38.295615},{"c":38.47,"h":38.47,"l":38.46,"n":2,"o":38.46,"t":"2026-09-25T11:15:00Z","v":400,"vw":38.465},{"c":38.5,"h":38.6,"l":38.25,"n":53,"o":38.25,"t":"2026-09-25T11:30:00Z","v":8165,"vw":38.407316},{"c":38.48,"h":38.65,"l":38.48,"n":9,"o":38.65,"t":"2026-09-25T12:00:00Z","v":801,"vw":38.56125},{"c":38.41,"h":38.41,"l":38.41,"n":2,"o":38.41,"t":"2026-09-25T12:15:00Z","v":120,"vw":38.41},{"c":38.36,"h":38.36,"l":38.36,"n":1,"o":38.36,"t":"2026-09-25T13:00:00Z","v":600,"vw":38.36},{"c":38.33,"h":38.33,"l":38.33,"n":2,"o":38.33,"t":"2026-09-25T13:15:00Z","v":141,"vw":38.33},{"c":37.89,"h":38.1799,"l":37.73,"n":535,"o":38.16,"t":"2026-09-25T13:30:00Z","v":61138,"vw":38.027222},{"c":37.93,"h":38.2,"l":37.795,"n":491,"o":37.8,"t":"2026-09-25T13:45:00Z","v":25255,"vw":37.974946},{"c":37.45,"h":37.935,"l":37.25,"n":800,"o":37.935,"t":"2026-09-25T14:00:00Z","v":65836,"vw":37.521197},{"c":37.63,"h":37.71,"l":37.455,"n":736,"o":37.455,"t":"2026-09-25T14:15:00Z","v":48503,"vw":37.61474},{"c":37.665,"h":37.7,"l":37.51,"n":902,"o":37.68,"t":"2026-09-25T14:30:00Z","v":65965,"vw":37.639753},{"c":37.8899,"h":37.8899,"l":37.4,"n":698,"o":37.6,"t":"2026-09-25T14:45:00Z","v":35259,"vw":37.657177},{"c":37.97,"h":38,"l":37.76,"n":587,"o":37.88,"t":"2026-09-25T15:00:00Z","v":25229,"vw":37.85858},{"c":38.03,"h":38.08,"l":37.83,"n":471,"o":37.925,"t":"2026-09-25T15:15:00Z","v":18873,"vw":37.963537},{"c":37.915,"h":38.11,"l":37.91,"n":420,"o":38.09,"t":"2026-09-25T15:30:00Z","v":18921,"vw":38.01996},{"c":38.635,"h":38.635,"l":37.93,"n":718,"o":37.93,"t":"2026-09-25T15:45:00Z","v":30952,"vw":38.264198},{"c":38.925,"h":39.09,"l":38.6194,"n":969,"o":38.69,"t":"2026-09-25T16:00:00Z","v":72995,"vw":38.801132},{"c":38.915,"h":38.99,"l":38.842,"n":625,"o":38.94,"t":"2026-09-25T16:15:00Z","v":38041,"vw":38.928421},{"c":39.11,"h":39.17,"l":38.73,"n":993,"o":38.91,"t":"2026-09-25T16:30:00Z","v":51160,"vw":38.998597},{"c":39.185,"h":39.185,"l":38.895,"n":731,"o":39.14,"t":"2026-09-25T16:45:00Z","v":31981,"vw":39.043173},{"c":39.12,"h":39.24,"l":39.1,"n":736,"o":39.1825,"t":"2026-09-25T17:00:00Z","v":35060,"vw":39.152215},{"c":38.95,"h":39.14,"l":38.895,"n":837,"o":39.1,"t":"2026-09-25T17:15:00Z","v":40154,"vw":39.044465},{"c":38.895,"h":38.9695,"l":38.74,"n":1081,"o":38.9105,"t":"2026-09-25T17:30:00Z","v":109433,"vw":38.886734},{"c":38.94,"h":38.94,"l":38.75,"n":617,"o":38.8668,"t":"2026-09-25T17:45:00Z","v":24558,"vw":38.829924},{"c":38.695,"h":38.95,"l":38.55,"n":611,"o":38.95,"t":"2026-09-25T18:00:00Z","v":27005,"vw":38.724539},{"c":38.64,"h":38.83,"l":38.5925,"n":505,"o":38.74,"t":"2026-09-25T18:15:00Z","v":21794,"vw":38.705036},{"c":38.415,"h":38.74,"l":38.41,"n":529,"o":38.66,"t":"2026-09-25T18:30:00Z","v":20159,"vw":38.573991},{"c":38.495,"h":38.555,"l":38.23,"n":895,"o":38.415,"t":"2026-09-25T18:45:00Z","v":74857,"vw":38.367858},{"c":38.4034,"h":38.52,"l":38.29,"n":864,"o":38.495,"t":"2026-09-25T19:00:00Z","v":47087,"vw":38.415668},{"c":38.395,"h":38.46,"l":38.35,"n":801,"o":38.41,"t":"2026-09-25T19:15:00Z","v":40459,"vw":38.401928},{"c":38.33,"h":38.45,"l":38.3,"n":1516,"o":38.395,"t":"2026-09-25T19:30:00Z","v":62272,"vw":38.373176},{"c":38.475,"h":38.64,"l":38.34,"n":4743,"o":38.34,"t":"2026-09-25T19:45:00Z","v":314576,"vw":38.501336},{"c":38.45,"h":38.5,"l":38.45,"n":14,"o":38.5,"t":"2026-09-25T20:00:00Z","v":248981,"vw":38.45002},{"c":38.55,"h":38.55,"l":38.55,"n":1,"o":38.55,"t":"2026-09-25T20:15:00Z","v":500,"vw":38.55},{"c":38.43,"h":38.43,"l":38.43,"n":1,"o":38.43,"t":"2026-09-28T08:00:00Z","v":100,"vw":38.43},{"c":37.9,"h":38.5,"l":37.9,"n":46,"o":38.5,"t":"2026-09-28T11:00:00Z","v":4904,"vw":38.26245},{"c":37.824,"h":37.824,"l":37.824,"n":1,"o":37.824,"t":"2026-09-28T11:15:00Z","v":200,"vw":37.824},{"c":36.85,"h":37.91,"l":36.56,"n":880,"o":37.91,"t":"2026-09-28T13:30:00Z","v":97723,"vw":37.1504},{"c":37.11,"h":37.49,"l":36.88,"n":750,"o":36.89,"t":"2026-09-28T13:45:00Z","v":94595,"vw":37.223314},{"c":37.625,"h":37.97,"l":37.14,"n":702,"o":37.18,"t":"2026-09-28T14:00:00Z","v":37639,"vw":37.595353},{"c":37.47,"h":37.79,"l":37.47,"n":782,"o":37.7,"t":"2026-09-28T14:15:00Z","v":29798,"vw":37.645406},{"c":37.51,"h":37.55,"l":37.31,"n":615,"o":37.45,"t":"2026-09-28T14:30:00Z","v":27261,"vw":37.456679},{"c":37.41,"h":37.5399,"l":37.33,"n":650,"o":37.47,"t":"2026-09-28T14:45:00Z","v":34601,"vw":37.420847},{"c":37.325,"h":37.4499,"l":37.28,"n":661,"o":37.4101,"t":"2026-09-28T15:00:00Z","v":36358,"vw":37.355588},{"c":37.27,"h":37.45,"l":37.25,"n":671,"o":37.33,"t":"2026-09-28T15:15:00Z","v":38087,"vw":37.364819},{"c":37.255,"h":37.31,"l":37.14,"n":524,"o":37.3,"t":"2026-09-28T15:30:00Z","v":25632,"vw":37.231238},{"c":37.24,"h":37.28,"l":37.07,"n":721,"o":37.235,"t":"2026-09-28T15:45:00Z","v":36536,"vw":37.169738},{"c":37.53,"h":37.55,"l":37.27,"n":566,"o":37.28,"t":"2026-09-28T16:00:00Z","v":31103,"vw":37.460744},{"c":37.63,"h":37.77,"l":37.48,"n":833,"o":37.515,"t":"2026-09-28T16:15:00Z","v":41471,"vw":37.65977},{"c":37.47,"h":37.66,"l":37.4,"n":554,"o":37.66,"t":"2026-09-28T16:30:00Z","v":23022,"vw":37.514598},{"c":37.43,"h":37.54,"l":37.375,"n":418,"o":37.465,"t":"2026-09-28T16:45:00Z","v":16460,"vw":37.457585},{"c":37.66,"h":37.88,"l":37.34,"n":1483,"o":37.43,"t":"2026-09-28T17:00:00Z","v":82977,"vw":37.646333},{"c":37.4,"h":37.6497,"l":37.3458,"n":573,"o":37.6,"t":"2026-09-28T17:15:00Z","v":25566,"vw":37.516494},{"c":37.41,"h":37.475,"l":37.335,"n":665,"o":37.38,"t":"2026-09-28T17:30:00Z","v":29612,"vw":37.418535},{"c":37.585,"h":37.59,"l":37.41,"n":626,"o":37.45,"t":"2026-09-28T17:45:00Z","v":32502,"vw":37.49386},{"c":37.48,"h":37.58,"l":37.41,"n":623,"o":37.58,"t":"2026-09-28T18:00:00Z","v":34114,"vw":37.474735},{"c":37.4,"h":37.49,"l":37.36,"n":571,"o":37.48,"t":"2026-09-28T18:15:00Z","v":29455,"vw":37.415742},{"c":37.5,"h":37.52,"l":37.385,"n":615,"o":37.385,"t":"2026-09-28T18:30:00Z","v":28575,"vw":37.443911},{"c":37.31,"h":37.5,"l":37.0506,"n":1840,"o":37.5,"t":"2026-09-28T18:45:00Z","v":139328,"vw":37.21636},{"c":37.295,"h":37.35,"l":37.21,"n":1091,"o":37.29,"t":"2026-09-28T19:00:00Z","v":70922,"vw":37.266048},{"c":37.24,"h":37.37,"l":37.175,"n":931,"o":37.295,"t":"2026-09-28T19:15:00Z","v":71548,"vw":37.274008},{"c":37.25,"h":37.295,"l":37.13,"n":1116,"o":37.245,"t":"2026-09-28T19:30:00Z","v":65746,"vw":37.207515},{"c":37.05,"h":37.2599,"l":36.94,"n":4239,"o":37.24,"t":"2026-09-28T19:45:00Z","v":367050,"vw":37.078808},{"c":37.03,"h":37.07,"l":37.03,"n":22,"o":37.07,"t":"2026-09-28T20:00:00Z","v":243131,"vw":37.03005},{"c":37.2,"h":37.2,"l":37.2,"n":1,"o":37.2,"t":"2026-09-28T21:00:00Z","v":100,"vw":37.2},{"c":37.09,"h":37.09,"l":37.09,"n":1,"o":37.09,"t":"2026-09-28T23:00:00Z","v":225,"vw":37.09},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-09-29T08:00:00Z","v":103,"vw":37},{"c":37.11,"h":37.11,"l":37.11,"n":1,"o":37.11,"t":"2026-09-29T11:00:00Z","v":100,"vw":37.11},{"c":37.31,"h":37.32,"l":37.31,"n":7,"o":37.32,"t":"2026-09-29T11:30:00Z","v":417,"vw":37.315},{"c":37.27,"h":37.36,"l":37.23,"n":6,"o":37.35,"t":"2026-09-29T12:15:00Z","v":1603,"vw":37.3325},{"c":37.1,"h":37.642,"l":37.1,"n":9,"o":37.642,"t":"2026-09-29T12:45:00Z","v":1029,"vw":37.165877},{"c":37,"h":37.1,"l":36.9,"n":107,"o":37.1,"t":"2026-09-29T13:15:00Z","v":7355,"vw":37.018426},{"c":36.505,"h":36.87,"l":36.23,"n":636,"o":36.87,"t":"2026-09-29T13:30:00Z","v":47081,"vw":36.564324},{"c":36.6738,"h":36.89,"l":36.4377,"n":403,"o":36.495,"t":"2026-09-29T13:45:00Z","v":20637,"vw":36.671783},{"c":36.98,"h":37.06,"l":36.67,"n":540,"o":36.69,"t":"2026-09-29T14:00:00Z","v":31018,"vw":36.823136},{"c":36.665,"h":36.9999,"l":36.515,"n":450,"o":36.9,"t":"2026-09-29T14:15:00Z","v":26100,"vw":36.737224},{"c":36.88,"h":36.92,"l":36.61,"n":520,"o":36.665,"t":"2026-09-29T14:30:00Z","v":23349,"vw":36.738215},{"c":37.04,"h":37.21,"l":36.82,"n":744,"o":36.825,"t":"2026-09-29T14:45:00Z","v":58753,"vw":37.027293},{"c":37.035,"h":37.13,"l":36.93,"n":642,"o":37.02,"t":"2026-09-29T15:00:00Z","v":41913,"vw":37.029965},{"c":37.07,"h":37.21,"l":36.91,"n":616,"o":37.06,"t":"2026-09-29T15:15:00Z","v":31702,"vw":37.058881},{"c":37.14,"h":37.23,"l":37.055,"n":707,"o":37.06,"t":"2026-09-29T15:30:00Z","v":82717,"vw":37.096548},{"c":36.825,"h":37.19,"l":36.72,"n":758,"o":37.17,"t":"2026-09-29T15:45:00Z","v":42915,"vw":36.974012},{"c":36.71,"h":36.86,"l":36.71,"n":594,"o":36.85,"t":"2026-09-29T16:00:00Z","v":34617,"vw":36.798793},{"c":36.625,"h":36.8,"l":36.555,"n":818,"o":36.71,"t":"2026-09-29T16:15:00Z","v":50222,"vw":36.649722},{"c":36.58,"h":36.705,"l":36.49,"n":784,"o":36.625,"t":"2026-09-29T16:30:00Z","v":45772,"vw":36.585809},{"c":36.6,"h":36.795,"l":36.51,"n":898,"o":36.56,"t":"2026-09-29T16:45:00Z","v":46489,"vw":36.663846},{"c":36.5,"h":36.615,"l":36.45,"n":710,"o":36.6,"t":"2026-09-29T17:00:00Z","v":41931,"vw":36.525754},{"c":36.3724,"h":36.6,"l":36.3144,"n":652,"o":36.51,"t":"2026-09-29T17:15:00Z","v":31530,"vw":36.459035},{"c":36.4299,"h":36.4299,"l":36.275,"n":808,"o":36.34,"t":"2026-09-29T17:30:00Z","v":39344,"vw":36.340153},{"c":36.45,"h":36.48,"l":36.38,"n":595,"o":36.43,"t":"2026-09-29T17:45:00Z","v":32510,"vw":36.427737},{"c":36.405,"h":36.62,"l":36.37,"n":735,"o":36.46,"t":"2026-09-29T18:00:00Z","v":37866,"vw":36.500834},{"c":36.305,"h":36.495,"l":36.29,"n":564,"o":36.4,"t":"2026-09-29T18:15:00Z","v":33716,"vw":36.395343},{"c":36.69,"h":36.83,"l":36.3,"n":890,"o":36.3,"t":"2026-09-29T18:30:00Z","v":51556,"vw":36.579616},{"c":36.835,"h":36.86,"l":36.67,"n":669,"o":36.67,"t":"2026-09-29T18:45:00Z","v":37536,"vw":36.788382},{"c":36.84,"h":36.905,"l":36.74,"n":623,"o":36.835,"t":"2026-09-29T19:00:00Z","v":34912,"vw":36.819043},{"c":36.82,"h":37.0625,"l":36.79,"n":946,"o":36.84,"t":"2026-09-29T19:15:00Z","v":58865,"vw":36.916262},{"c":37,"h":37.04,"l":36.73,"n":1186,"o":36.866,"t":"2026-09-29T19:30:00Z","v":66144,"vw":36.870013},{"c":37.08,"h":37.15,"l":36.97,"n":3301,"o":37,"t":"2026-09-29T19:45:00Z","v":261764,"vw":37.064634},{"c":37.08,"h":37.08,"l":37.08,"n":32,"o":37.08,"t":"2026-09-29T20:00:00Z","v":212047,"vw":37.08},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-09-29T20:15:00Z","v":11847,"vw":37.08},{"c":37.1,"h":37.2,"l":37,"n":74,"o":37.2,"t":"2026-09-30T11:30:00Z","v":8634,"vw":37.105482},{"c":36.57,"h":36.57,"l":36.57,"n":1,"o":36.57,"t":"2026-09-30T11:45:00Z","v":300,"vw":36.57},{"c":37.4,"h":37.4,"l":37.4,"n":5,"o":37.4,"t":"2026-09-30T13:00:00Z","v":262,"vw":37.4},{"c":37.08,"h":37.09,"l":37.08,"n":3,"o":37.09,"t":"2026-09-30T13:15:00Z","v":302,"vw":37.086667},{"c":36.36,"h":37,"l":36.26,"n":779,"o":37,"t":"2026-09-30T13:30:00Z","v":80593,"vw":36.520884},{"c":36.325,"h":36.59,"l":36.14,"n":1271,"o":36.36,"t":"2026-09-30T13:45:00Z","v":138089,"vw":36.36106},{"c":36.615,"h":36.76,"l":36.345,"n":1286,"o":36.345,"t":"2026-09-30T14:00:00Z","v":105509,"vw":36.507951},{"c":36.12,"h":36.65,"l":36.05,"n":1718,"o":36.65,"t":"2026-09-30T14:15:00Z","v":142807,"vw":36.336559},{"c":36.14,"h":36.31,"l":36.085,"n":1364,"o":36.12,"t":"2026-09-30T14:30:00Z","v":108507,"vw":36.166093},{"c":36.17,"h":36.35,"l":36.15,"n":874,"o":36.15,"t":"2026-09-30T14:45:00Z","v":78377,"vw":36.254487},{"c":36.18,"h":36.3059,"l":36.07,"n":1158,"o":36.12,"t":"2026-09-30T15:00:00Z","v":79881,"vw":36.160623},{"c":36.095,"h":36.33,"l":36.05,"n":1006,"o":36.18,"t":"2026-09-30T15:15:00Z","v":53333,"vw":36.149462},{"c":36.09,"h":36.3,"l":36.06,"n":940,"o":36.09,"t":"2026-09-30T15:30:00Z","v":65917,"vw":36.221739},{"c":36.14,"h":36.185,"l":36.05,"n":691,"o":36.085,"t":"2026-09-30T15:45:00Z","v":43256,"vw":36.110205},{"c":36.24,"h":36.32,"l":36.11,"n":646,"o":36.135,"t":"2026-09-30T16:00:00Z","v":32961,"vw":36.200062},{"c":36.34,"h":36.385,"l":36.23,"n":514,"o":36.24,"t":"2026-09-30T16:15:00Z","v":30798,"vw":36.30868},{"c":36.52,"h":36.53,"l":36.21,"n":800,"o":36.31,"t":"2026-09-30T16:30:00Z","v":39696,"vw":36.37752},{"c":36.4099,"h":36.5001,"l":36.275,"n":631,"o":36.5001,"t":"2026-09-30T16:45:00Z","v":34135,"vw":36.389299},{"c":36.175,"h":36.35,"l":36.14,"n":693,"o":36.34,"t":"2026-09-30T17:00:00Z","v":35225,"vw":36.243721},{"c":36.125,"h":36.165,"l":36.045,"n":924,"o":36.14,"t":"2026-09-30T17:15:00Z","v":43170,"vw":36.103628},{"c":36.375,"h":36.38,"l":36.13,"n":785,"o":36.13,"t":"2026-09-30T17:30:00Z","v":41340,"vw":36.251408},{"c":36.37,"h":36.4,"l":36.29,"n":835,"o":36.35,"t":"2026-09-30T17:45:00Z","v":29430,"vw":36.348648},{"c":36.2,"h":36.445,"l":36.2,"n":884,"o":36.37,"t":"2026-09-30T18:00:00Z","v":37760,"vw":36.318532},{"c":35.98,"h":36.22,"l":35.95,"n":1144,"o":36.2,"t":"2026-09-30T18:15:00Z","v":75088,"vw":36.029938},{"c":36.09,"h":36.1992,"l":35.91,"n":869,"o":35.98,"t":"2026-09-30T18:30:00Z","v":48216,"vw":36.042544},{"c":36.14,"h":36.27,"l":36.1,"n":950,"o":36.11,"t":"2026-09-30T18:45:00Z","v":54796,"vw":36.155311},{"c":36.17,"h":36.24,"l":36.12,"n":1089,"o":36.145,"t":"2026-09-30T19:00:00Z","v":50930,"vw":36.176563},{"c":36.335,"h":36.4,"l":36.15,"n":1301,"o":36.17,"t":"2026-09-30T19:15:00Z","v":52639,"vw":36.305355},{"c":36.305,"h":36.385,"l":36.26,"n":1599,"o":36.335,"t":"2026-09-30T19:30:00Z","v":67937,"vw":36.330796},{"c":36.16,"h":36.34,"l":36.08,"n":5011,"o":36.305,"t":"2026-09-30T19:45:00Z","v":288191,"vw":36.159995},{"c":36.17,"h":36.17,"l":36.17,"n":13,"o":36.17,"t":"2026-09-30T20:00:00Z","v":393236,"vw":36.17},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-09-30T21:00:00Z","v":420,"vw":36.2},{"c":36.38,"h":36.38,"l":36.38,"n":1,"o":36.38,"t":"2026-09-30T23:00:00Z","v":100,"vw":36.38},{"c":36.4,"h":36.4,"l":36.29,"n":11,"o":36.29,"t":"2026-10-01T11:30:00Z","v":1137,"vw":36.388214},{"c":36.4,"h":36.4,"l":36.332,"n":4,"o":36.332,"t":"2026-10-01T12:00:00Z","v":664,"vw":36.388667},{"c":36.4,"h":36.4,"l":36.3,"n":52,"o":36.4,"t":"2026-10-01T13:00:00Z","v":4885,"vw":36.38087},{"c":37,"h":37,"l":36.31,"n":32,"o":36.4,"t":"2026-10-01T13:15:00Z","v":2522,"vw":36.569565},{"c":36.482,"h":37.26,"l":36.35,"n":497,"o":36.8,"t":"2026-10-01T13:30:00Z","v":90789,"vw":36.69228},{"c":36.043,"h":36.492,"l":36,"n":586,"o":36.435,"t":"2026-10-01T13:45:00Z","v":38523,"vw":36.257192},{"c":36.12,"h":36.38,"l":35.85,"n":390,"o":36.015,"t":"2026-10-01T14:00:00Z","v":17499,"vw":36.098963},{"c":36.09,"h":36.42,"l":36.07,"n":398,"o":36.205,"t":"2026-10-01T14:15:00Z","v":18929,"vw":36.218991},{"c":35.885,"h":36.15,"l":35.86,"n":456,"o":36.12,"t":"2026-10-01T14:30:00Z","v":21317,"vw":35.994545},{"c":35.53,"h":35.88,"l":35.27,"n":1452,"o":35.81,"t":"2026-10-01T14:45:00Z","v":94020,"vw":35.559705},{"c":35.405,"h":35.72,"l":35.4,"n":682,"o":35.55,"t":"2026-10-01T15:00:00Z","v":38248,"vw":35.521821},{"c":35.435,"h":35.5,"l":35.28,"n":572,"o":35.38,"t":"2026-10-01T15:15:00Z","v":38215,"vw":35.400628},{"c":35.385,"h":35.48,"l":35.33,"n":554,"o":35.38,"t":"2026-10-01T15:30:00Z","v":22935,"vw":35.418189},{"c":35.645,"h":35.645,"l":35.39,"n":471,"o":35.41,"t":"2026-10-01T15:45:00Z","v":18449,"vw":35.473982},{"c":35.635,"h":35.78,"l":35.5,"n":665,"o":35.59,"t":"2026-10-01T16:00:00Z","v":61109,"vw":35.652344},{"c":35.745,"h":35.86,"l":35.59,"n":638,"o":35.635,"t":"2026-10-01T16:15:00Z","v":45604,"vw":35.779938},{"c":35.875,"h":35.9,"l":35.67,"n":419,"o":35.67,"t":"2026-10-01T16:30:00Z","v":19295,"vw":35.799051},{"c":35.91,"h":35.915,"l":35.76,"n":545,"o":35.8725,"t":"2026-10-01T16:45:00Z","v":29748,"vw":35.841377},{"c":35.855,"h":35.9752,"l":35.7405,"n":579,"o":35.9188,"t":"2026-10-01T17:00:00Z","v":23265,"vw":35.885037},{"c":35.9299,"h":36.06,"l":35.82,"n":826,"o":35.855,"t":"2026-10-01T17:15:00Z","v":50803,"vw":35.985773},{"c":36.18,"h":36.28,"l":35.9,"n":917,"o":35.9,"t":"2026-10-01T17:30:00Z","v":51260,"vw":36.172109},{"c":35.9,"h":36.22,"l":35.83,"n":536,"o":36.21,"t":"2026-10-01T17:45:00Z","v":31976,"vw":35.976576},{"c":35.78,"h":35.9,"l":35.745,"n":540,"o":35.84,"t":"2026-10-01T18:00:00Z","v":19973,"vw":35.829827},{"c":35.765,"h":35.88,"l":35.72,"n":673,"o":35.77,"t":"2026-10-01T18:15:00Z","v":23128,"vw":35.803088},{"c":35.82,"h":35.92,"l":35.75,"n":452,"o":35.765,"t":"2026-10-01T18:30:00Z","v":15490,"vw":35.837182},{"c":35.79,"h":35.84,"l":35.74,"n":638,"o":35.8,"t":"2026-10-01T18:45:00Z","v":23737,"vw":35.803452},{"c":35.86,"h":35.885,"l":35.72,"n":740,"o":35.79,"t":"2026-10-01T19:00:00Z","v":32041,"vw":35.793036},{"c":35.835,"h":35.9351,"l":35.83,"n":979,"o":35.86,"t":"2026-10-01T19:15:00Z","v":39821,"vw":35.885895},{"c":35.835,"h":35.94,"l":35.83,"n":1496,"o":35.835,"t":"2026-10-01T19:30:00Z","v":63889,"vw":35.875393},{"c":35.57,"h":35.885,"l":35.54,"n":4033,"o":35.83,"t":"2026-10-01T19:45:00Z","v":285181,"vw":35.658122},{"c":35.58,"h":35.58,"l":35.58,"n":20,"o":35.58,"t":"2026-10-01T20:00:00Z","v":3424839,"vw":35.58},{"c":35.63,"h":35.63,"l":35.63,"n":3,"o":35.63,"t":"2026-10-02T08:00:00Z","v":266,"vw":35.63},{"c":35.85,"h":35.85,"l":35.81,"n":6,"o":35.81,"t":"2026-10-02T10:30:00Z","v":364,"vw":35.836667},{"c":35.7,"h":35.7,"l":35.7,"n":25,"o":35.7,"t":"2026-10-02T11:15:00Z","v":3000,"vw":35.7},{"c":36.18,"h":36.18,"l":36.14,"n":2,"o":36.14,"t":"2026-10-02T12:30:00Z","v":200,"vw":36.16},{"c":35.83,"h":36,"l":35.83,"n":3,"o":36,"t":"2026-10-02T13:00:00Z","v":305,"vw":35.891818},{"c":35.95,"h":36,"l":35.84,"n":91,"o":35.85,"t":"2026-10-02T13:15:00Z","v":4975,"vw":35.940782},{"c":35.64,"h":35.865,"l":35.35,"n":503,"o":35.79,"t":"2026-10-02T13:30:00Z","v":33725,"vw":35.601429},{"c":35.56,"h":35.79,"l":35.38,"n":618,"o":35.5,"t":"2026-10-02T13:45:00Z","v":53918,"vw":35.538259},{"c":36.015,"h":36.02,"l":35.465,"n":577,"o":35.47,"t":"2026-10-02T14:00:00Z","v":38751,"vw":35.613107},{"c":36.14,"h":36.25,"l":35.88,"n":632,"o":35.99,"t":"2026-10-02T14:15:00Z","v":23029,"vw":36.065668},{"c":36.15,"h":36.33,"l":36.045,"n":590,"o":36.075,"t":"2026-10-02T14:30:00Z","v":17451,"vw":36.190877},{"c":35.755,"h":36.17,"l":35.75,"n":505,"o":36.06,"t":"2026-10-02T14:45:00Z","v":20234,"vw":35.925276},{"c":35.37,"h":35.81,"l":35.365,"n":969,"o":35.75,"t":"2026-10-02T15:00:00Z","v":52948,"vw":35.618481},{"c":35.43,"h":35.485,"l":35.28,"n":781,"o":35.36,"t":"2026-10-02T15:15:00Z","v":37711,"vw":35.370824},{"c":35.37,"h":35.54,"l":35.37,"n":647,"o":35.46,"t":"2026-10-02T15:30:00Z","v":31301,"vw":35.445636},{"c":35.74,"h":35.74,"l":35.3064,"n":537,"o":35.3064,"t":"2026-10-02T15:45:00Z","v":24832,"vw":35.522917},{"c":35.795,"h":35.855,"l":35.715,"n":644,"o":35.73,"t":"2026-10-02T16:00:00Z","v":24090,"vw":35.789177},{"c":35.77,"h":35.875,"l":35.63,"n":789,"o":35.795,"t":"2026-10-02T16:15:00Z","v":42179,"vw":35.752334},{"c":35.94,"h":35.94,"l":35.75,"n":482,"o":35.77,"t":"2026-10-02T16:30:00Z","v":47177,"vw":35.806459},{"c":36.05,"h":36.05,"l":35.9,"n":550,"o":35.925,"t":"2026-10-02T16:45:00Z","v":21709,"vw":36.008561},{"c":36.03,"h":36.13,"l":36.03,"n":462,"o":36.08,"t":"2026-10-02T17:00:00Z","v":19431,"vw":36.07826},{"c":36.24,"h":36.24,"l":35.94,"n":799,"o":36.03,"t":"2026-10-02T17:15:00Z","v":44405,"vw":36.045185},{"c":35.96,"h":36.35,"l":35.86,"n":1477,"o":36.27,"t":"2026-10-02T17:30:00Z","v":127563,"vw":36.142003},{"c":35.86,"h":36.02,"l":35.82,"n":730,"o":35.975,"t":"2026-10-02T17:45:00Z","v":32802,"vw":35.918544},{"c":35.96,"h":36.02,"l":35.86,"n":1192,"o":35.9,"t":"2026-10-02T18:00:00Z","v":55048,"vw":35.933552},{"c":35.805,"h":35.94,"l":35.775,"n":782,"o":35.935,"t":"2026-10-02T18:15:00Z","v":21954,"vw":35.845401},{"c":35.85,"h":35.89,"l":35.79,"n":768,"o":35.8,"t":"2026-10-02T18:30:00Z","v":24479,"vw":35.845703},{"c":36.41,"h":36.41,"l":35.8,"n":1246,"o":35.875,"t":"2026-10-02T18:45:00Z","v":53573,"vw":36.003385},{"c":36.485,"h":36.8,"l":36.35,"n":1751,"o":36.38,"t":"2026-10-02T19:00:00Z","v":109613,"vw":36.59512},{"c":36.43,"h":36.54,"l":36.26,"n":1251,"o":36.485,"t":"2026-10-02T19:15:00Z","v":62871,"vw":36.416371},{"c":36.33,"h":36.47,"l":36.3129,"n":1242,"o":36.45,"t":"2026-10-02T19:30:00Z","v":65918,"vw":36.408721},{"c":36.15,"h":36.48,"l":36.1,"n":4323,"o":36.395,"t":"2026-10-02T19:45:00Z","v":294050,"vw":36.263183},{"c":36.17,"h":36.17,"l":36.17,"n":36,"o":36.17,"t":"2026-10-02T20:00:00Z","v":276826,"vw":36.17},{"c":36.2,"h":36.2,"l":36.2,"n":4,"o":36.2,"t":"2026-10-05T08:00:00Z","v":464,"vw":36.2},{"c":36.4,"h":36.4,"l":36.4,"n":2,"o":36.4,"t":"2026-10-05T08:15:00Z","v":200,"vw":36.4},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-05T09:45:00Z","v":118,"vw":36},{"c":36.24,"h":36.315,"l":36.24,"n":3,"o":36.315,"t":"2026-10-05T11:15:00Z","v":397,"vw":36.258892},{"c":36.35,"h":36.4,"l":36.35,"n":22,"o":36.365,"t":"2026-10-05T12:15:00Z","v":3205,"vw":36.379716},{"c":36.4,"h":36.4,"l":36.24,"n":6,"o":36.26,"t":"2026-10-05T13:15:00Z","v":1629,"vw":36.35125},{"c":37.01,"h":37.07,"l":36.3,"n":842,"o":36.46,"t":"2026-10-05T13:30:00Z","v":80737,"vw":36.562742},{"c":37.1,"h":37.27,"l":36.815,"n":1333,"o":37.05,"t":"2026-10-05T13:45:00Z","v":71517,"vw":37.051746},{"c":37.84,"h":38.12,"l":37.1,"n":1974,"o":37.1,"t":"2026-10-05T14:00:00Z","v":135586,"vw":37.696907},{"c":37.71,"h":38.12,"l":37.535,"n":1381,"o":37.84,"t":"2026-10-05T14:15:00Z","v":79828,"vw":37.783939},{"c":37.53,"h":37.71,"l":37.26,"n":1077,"o":37.69,"t":"2026-10-05T14:30:00Z","v":60393,"vw":37.46622},{"c":37.665,"h":37.67,"l":37.445,"n":664,"o":37.445,"t":"2026-10-05T14:45:00Z","v":29420,"vw":37.557426},{"c":37.48,"h":37.77,"l":37.43,"n":1144,"o":37.665,"t":"2026-10-05T15:00:00Z","v":75151,"vw":37.601769},{"c":37.67,"h":37.85,"l":37.48,"n":794,"o":37.49,"t":"2026-10-05T15:15:00Z","v":82524,"vw":37.587799},{"c":37.6,"h":37.75,"l":37.58,"n":641,"o":37.685,"t":"2026-10-05T15:30:00Z","v":30967,"vw":37.670466},{"c":37.41,"h":37.6,"l":37.34,"n":704,"o":37.6,"t":"2026-10-05T15:45:00Z","v":42670,"vw":37.483203},{"c":37.26,"h":37.49,"l":37.26,"n":717,"o":37.39,"t":"2026-10-05T16:00:00Z","v":35469,"vw":37.358979},{"c":37.2,"h":37.27,"l":36.91,"n":902,"o":37.27,"t":"2026-10-05T16:15:00Z","v":53199,"vw":37.077032},{"c":37.27,"h":37.36,"l":37.22,"n":451,"o":37.24,"t":"2026-10-05T16:30:00Z","v":25030,"vw":37.277465},{"c":37.59,"h":37.6499,"l":37.28,"n":648,"o":37.29,"t":"2026-10-05T16:45:00Z","v":40078,"vw":37.466769},{"c":37.49,"h":37.61,"l":37.38,"n":619,"o":37.6,"t":"2026-10-05T17:00:00Z","v":30756,"vw":37.509098},{"c":37.34,"h":37.485,"l":37.32,"n":616,"o":37.45,"t":"2026-10-05T17:15:00Z","v":20276,"vw":37.397943},{"c":37.375,"h":37.4,"l":37.29,"n":700,"o":37.34,"t":"2026-10-05T17:30:00Z","v":34895,"vw":37.345478},{"c":37.295,"h":37.43,"l":37.26,"n":696,"o":37.365,"t":"2026-10-05T17:45:00Z","v":38979,"vw":37.345655},{"c":37.29,"h":37.34,"l":37.23,"n":729,"o":37.3,"t":"2026-10-05T18:00:00Z","v":34903,"vw":37.277122},{"c":37.46,"h":37.505,"l":37.29,"n":660,"o":37.295,"t":"2026-10-05T18:15:00Z","v":27168,"vw":37.389213},{"c":37.48,"h":37.5,"l":37.37,"n":527,"o":37.48,"t":"2026-10-05T18:30:00Z","v":24805,"vw":37.454496},{"c":37.765,"h":37.8,"l":37.41,"n":743,"o":37.46,"t":"2026-10-05T18:45:00Z","v":41292,"vw":37.593105},{"c":38.02,"h":38.17,"l":37.77,"n":1144,"o":37.78,"t":"2026-10-05T19:00:00Z","v":75510,"vw":38.023976},{"c":37.92,"h":38.08,"l":37.885,"n":1039,"o":37.99,"t":"2026-10-05T19:15:00Z","v":53023,"vw":38.003959},{"c":37.74,"h":38,"l":37.67,"n":1379,"o":37.94,"t":"2026-10-05T19:30:00Z","v":98978,"vw":37.857534},{"c":37.56,"h":37.785,"l":37.5,"n":4394,"o":37.69,"t":"2026-10-05T19:45:00Z","v":249541,"vw":37.658917},{"c":37.55,"h":37.59,"l":37.55,"n":41,"o":37.59,"t":"2026-10-05T20:00:00Z","v":363601,"vw":37.550012},{"c":37.75,"h":37.75,"l":37.75,"n":5,"o":37.75,"t":"2026-10-05T23:00:00Z","v":200,"vw":37.75},{"c":37.2714,"h":37.2714,"l":37.2714,"n":1,"o":37.2714,"t":"2026-10-06T09:15:00Z","v":250,"vw":37.2714},{"c":37.8,"h":37.8,"l":37.8,"n":3,"o":37.8,"t":"2026-10-06T10:00:00Z","v":130,"vw":37.8},{"c":38.15,"h":38.15,"l":38.15,"n":18,"o":38.15,"t":"2026-10-06T11:15:00Z","v":343,"vw":38.15},{"c":37.75,"h":37.9,"l":37.75,"n":11,"o":37.9,"t":"2026-10-06T12:45:00Z","v":812,"vw":37.799711},{"c":37.6,"h":37.6,"l":37.6,"n":13,"o":37.6,"t":"2026-10-06T13:15:00Z","v":812,"vw":37.6},{"c":37.04,"h":37.92,"l":37,"n":798,"o":37.57,"t":"2026-10-06T13:30:00Z","v":147082,"vw":37.280362},{"c":37.66,"h":37.67,"l":36.9,"n":1492,"o":37.03,"t":"2026-10-06T13:45:00Z","v":160078,"vw":37.062009},{"c":37.69,"h":37.97,"l":37.66,"n":677,"o":37.67,"t":"2026-10-06T14:00:00Z","v":31933,"vw":37.830149},{"c":37.57,"h":37.72,"l":37.48,"n":523,"o":37.6,"t":"2026-10-06T14:15:00Z","v":28490,"vw":37.557421},{"c":37.825,"h":37.89,"l":37.57,"n":437,"o":37.57,"t":"2026-10-06T14:30:00Z","v":21504,"vw":37.685502},{"c":37.92,"h":37.955,"l":37.83,"n":313,"o":37.83,"t":"2026-10-06T14:45:00Z","v":15485,"vw":37.889987},{"c":38.12,"h":38.16,"l":37.92,"n":629,"o":37.92,"t":"2026-10-06T15:00:00Z","v":30327,"vw":38.018452},{"c":38.265,"h":38.32,"l":38.02,"n":687,"o":38.08,"t":"2026-10-06T15:15:00Z","v":21504,"vw":38.198493},{"c":38.28,"h":38.38,"l":38.2378,"n":572,"o":38.265,"t":"2026-10-06T15:30:00Z","v":20018,"vw":38.30675},{"c":38.32,"h":38.33,"l":38.23,"n":533,"o":38.27,"t":"2026-10-06T15:45:00Z","v":18562,"vw":38.273708},{"c":38.31,"h":38.33,"l":38.25,"n":474,"o":38.305,"t":"2026-10-06T16:00:00Z","v":15249,"vw":38.292895},{"c":38.545,"h":38.58,"l":38.3,"n":941,"o":38.33,"t":"2026-10-06T16:15:00Z","v":45763,"vw":38.457038},{"c":38.2,"h":38.58,"l":38.07,"n":1104,"o":38.51,"t":"2026-10-06T16:30:00Z","v":76786,"vw":38.331673},{"c":38.32,"h":38.33,"l":38.08,"n":736,"o":38.195,"t":"2026-10-06T16:45:00Z","v":36131,"vw":38.205087},{"c":38.225,"h":38.5,"l":38.21,"n":1023,"o":38.32,"t":"2026-10-06T17:00:00Z","v":57258,"vw":38.350749},{"c":38.1125,"h":38.3,"l":38.05,"n":563,"o":38.235,"t":"2026-10-06T17:15:00Z","v":26541,"vw":38.14372},{"c":38.07,"h":38.365,"l":38.06,"n":980,"o":38.07,"t":"2026-10-06T17:30:00Z","v":51688,"vw":38.183063},{"c":37.8,"h":38.08,"l":37.79,"n":994,"o":38.08,"t":"2026-10-06T17:45:00Z","v":78931,"vw":37.937042},{"c":38.14,"h":38.15,"l":37.8,"n":946,"o":37.885,"t":"2026-10-06T18:00:00Z","v":71468,"vw":38.010205},{"c":37.81,"h":38.1313,"l":37.805,"n":641,"o":38.125,"t":"2026-10-06T18:15:00Z","v":29994,"vw":37.972635},{"c":38.04,"h":38.21,"l":37.805,"n":906,"o":37.81,"t":"2026-10-06T18:30:00Z","v":50218,"vw":38.045444},{"c":38.235,"h":38.53,"l":38,"n":1325,"o":38.06,"t":"2026-10-06T18:45:00Z","v":90454,"vw":38.296742},{"c":38.29,"h":38.38,"l":38.14,"n":1147,"o":38.25,"t":"2026-10-06T19:00:00Z","v":57554,"vw":38.275752},{"c":38.505,"h":38.56,"l":38.175,"n":1947,"o":38.29,"t":"2026-10-06T19:15:00Z","v":132552,"vw":38.449991},{"c":38.615,"h":38.64,"l":38.4956,"n":1582,"o":38.53,"t":"2026-10-06T19:30:00Z","v":79114,"vw":38.56783},{"c":38.47,"h":38.76,"l":38.39,"n":5296,"o":38.59,"t":"2026-10-06T19:45:00Z","v":444852,"vw":38.563424},{"c":38.5,"h":38.5,"l":38.5,"n":44,"o":38.5,"t":"2026-10-06T20:00:00Z","v":230001,"vw":38.5},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-10-06T21:15:00Z","v":1500,"vw":38.3},{"c":38.4,"h":38.4,"l":38.4,"n":2,"o":38.4,"t":"2026-10-06T22:15:00Z","v":1000,"vw":38.4},{"c":38.5,"h":38.5,"l":38.5,"n":6,"o":38.5,"t":"2026-10-07T08:00:00Z","v":1601,"vw":38.5},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-10-07T09:45:00Z","v":6400,"vw":38.5},{"c":38.2,"h":38.2,"l":38,"n":2,"o":38,"t":"2026-10-07T11:15:00Z","v":2200,"vw":38.181818},{"c":38.0269,"h":38.45,"l":38.0269,"n":20,"o":38.45,"t":"2026-10-07T11:30:00Z","v":3417,"vw":38.176625},{"c":37.98,"h":39,"l":37.59,"n":717,"o":38.23,"t":"2026-10-07T13:30:00Z","v":72634,"vw":38.161122},{"c":37.57,"h":38.09,"l":37.41,"n":702,"o":37.96,"t":"2026-10-07T13:45:00Z","v":46240,"vw":37.788555},{"c":37.615,"h":37.82,"l":37.51,"n":360,"o":37.625,"t":"2026-10-07T14:00:00Z","v":24773,"vw":37.656703},{"c":37.715,"h":38.06,"l":37.61,"n":661,"o":37.61,"t":"2026-10-07T14:15:00Z","v":32436,"vw":37.898233},{"c":37.67,"h":37.85,"l":37.57,"n":813,"o":37.715,"t":"2026-10-07T14:30:00Z","v":74975,"vw":37.748922},{"c":37.75,"h":37.9,"l":37.62,"n":653,"o":37.72,"t":"2026-10-07T14:45:00Z","v":27744,"vw":37.766135},{"c":37.83,"h":37.87,"l":37.68,"n":481,"o":37.73,"t":"2026-10-07T15:00:00Z","v":16711,"vw":37.759021},{"c":37.74,"h":37.82,"l":37.555,"n":695,"o":37.795,"t":"2026-10-07T15:15:00Z","v":31078,"vw":37.680502},{"c":37.945,"h":38.0132,"l":37.725,"n":436,"o":37.77,"t":"2026-10-07T15:30:00Z","v":16619,"vw":37.877855},{"c":38.025,"h":38.04,"l":37.85,"n":804,"o":37.94,"t":"2026-10-07T15:45:00Z","v":51416,"vw":37.966699},{"c":38.1257,"h":38.18,"l":37.985,"n":738,"o":38.01,"t":"2026-10-07T16:00:00Z","v":50438,"vw":38.080326},{"c":38.12,"h":38.15,"l":38.09,"n":418,"o":38.1451,"t":"2026-10-07T16:15:00Z","v":17221,"vw":38.124693},{"c":37.9,"h":38.12,"l":37.88,"n":722,"o":38.12,"t":"2026-10-07T16:30:00Z","v":42571,"vw":37.999105},{"c":37.9,"h":37.97,"l":37.83,"n":385,"o":37.9,"t":"2026-10-07T16:45:00Z","v":17084,"vw":37.880676},{"c":38.285,"h":38.49,"l":37.85,"n":766,"o":37.87,"t":"2026-10-07T17:00:00Z","v":50201,"vw":38.151349},{"c":38.26,"h":38.33,"l":38.19,"n":444,"o":38.29,"t":"2026-10-07T17:15:00Z","v":20580,"vw":38.263289},{"c":38.3,"h":38.48,"l":38.178,"n":696,"o":38.2,"t":"2026-10-07T17:30:00Z","v":36814,"vw":38.303769},{"c":38.91,"h":39.06,"l":38.26,"n":1039,"o":38.27,"t":"2026-10-07T17:45:00Z","v":77682,"vw":38.728025},{"c":39.02,"h":39.12,"l":38.9,"n":583,"o":38.9597,"t":"2026-10-07T18:00:00Z","v":28242,"vw":38.985535},{"c":39.45,"h":39.58,"l":38.995,"n":1105,"o":38.995,"t":"2026-10-07T18:15:00Z","v":66928,"vw":39.321376},{"c":39.1,"h":39.48,"l":38.94,"n":1207,"o":39.42,"t":"2026-10-07T18:30:00Z","v":85516,"vw":39.100742},{"c":39.24,"h":39.34,"l":39.05,"n":1146,"o":39.105,"t":"2026-10-07T18:45:00Z","v":51832,"vw":39.215896},{"c":39.065,"h":39.4,"l":39.065,"n":1100,"o":39.26,"t":"2026-10-07T19:00:00Z","v":58370,"vw":39.252732},{"c":39.12,"h":39.18,"l":39.05,"n":1287,"o":39.08,"t":"2026-10-07T19:15:00Z","v":66508,"vw":39.103934},{"c":39.04,"h":39.235,"l":38.99,"n":2137,"o":39.09,"t":"2026-10-07T19:30:00Z","v":95087,"vw":39.112348},{"c":38.995,"h":39.07,"l":38.78,"n":5499,"o":39.025,"t":"2026-10-07T19:45:00Z","v":427521,"vw":38.967288},{"c":38.99,"h":39.02,"l":38.99,"n":63,"o":38.99,"t":"2026-10-07T20:00:00Z","v":355783,"vw":38.990009},{"c":38.62,"h":38.62,"l":38.62,"n":3,"o":38.62,"t":"2026-10-07T21:45:00Z","v":122,"vw":38.62},{"c":37.5877,"h":37.5877,"l":37.5877,"n":1,"o":37.5877,"t":"2026-10-08T08:00:00Z","v":400,"vw":37.5877},{"c":38.82,"h":38.82,"l":38.82,"n":3,"o":38.82,"t":"2026-10-08T10:00:00Z","v":103,"vw":38.82},{"c":38.55,"h":38.75,"l":38.4,"n":69,"o":38.7,"t":"2026-10-08T11:15:00Z","v":7315,"vw":38.61237},{"c":38.6,"h":38.6,"l":38.4,"n":56,"o":38.54,"t":"2026-10-08T11:45:00Z","v":7607,"vw":38.509925},{"c":38.6,"h":38.61,"l":38.45,"n":17,"o":38.45,"t":"2026-10-08T12:00:00Z","v":1065,"vw":38.537784},{"c":38.75,"h":39.43,"l":38.48,"n":456,"o":39.06,"t":"2026-10-08T13:30:00Z","v":58854,"vw":38.893354},{"c":38.765,"h":38.82,"l":38.17,"n":781,"o":38.67,"t":"2026-10-08T13:45:00Z","v":71254,"vw":38.52194},{"c":38.83,"h":38.905,"l":38.62,"n":414,"o":38.77,"t":"2026-10-08T14:00:00Z","v":23135,"vw":38.754419},{"c":38.91,"h":39.04,"l":38.825,"n":547,"o":38.83,"t":"2026-10-08T14:15:00Z","v":33848,"vw":38.933407},{"c":38.84,"h":39.11,"l":38.84,"n":583,"o":38.9,"t":"2026-10-08T14:30:00Z","v":35981,"vw":38.934686},{"c":38.89,"h":38.93,"l":38.75,"n":414,"o":38.82,"t":"2026-10-08T14:45:00Z","v":23905,"vw":38.853811},{"c":38.52,"h":38.86,"l":38.52,"n":1056,"o":38.85,"t":"2026-10-08T15:00:00Z","v":82226,"vw":38.718643},{"c":38.57,"h":38.64,"l":38.37,"n":697,"o":38.51,"t":"2026-10-08T15:15:00Z","v":42579,"vw":38.471814},{"c":38.745,"h":38.745,"l":38.53,"n":423,"o":38.59,"t":"2026-10-08T15:30:00Z","v":29459,"vw":38.606446},{"c":38.92,"h":38.985,"l":38.715,"n":399,"o":38.79,"t":"2026-10-08T15:45:00Z","v":23521,"vw":38.88248},{"c":39.2713,"h":39.3399,"l":38.85,"n":564,"o":38.92,"t":"2026-10-08T16:00:00Z","v":31795,"vw":39.059677},{"c":39.37,"h":39.68,"l":39.16,"n":824,"o":39.16,"t":"2026-10-08T16:15:00Z","v":61389,"vw":39.397012},{"c":39.4538,"h":39.5,"l":39.235,"n":595,"o":39.41,"t":"2026-10-08T16:30:00Z","v":30706,"vw":39.354703},{"c":39.52,"h":39.77,"l":39.36,"n":742,"o":39.47,"t":"2026-10-08T16:45:00Z","v":35515,"vw":39.585933},{"c":39.555,"h":39.61,"l":39.29,"n":768,"o":39.51,"t":"2026-10-08T17:00:00Z","v":39540,"vw":39.483351},{"c":39.73,"h":39.76,"l":39.48,"n":791,"o":39.49,"t":"2026-10-08T17:15:00Z","v":41290,"vw":39.644718},{"c":40.09,"h":40.19,"l":39.73,"n":857,"o":39.73,"t":"2026-10-08T17:30:00Z","v":49528,"vw":39.984875},{"c":40.095,"h":40.1756,"l":39.87,"n":1384,"o":40.08,"t":"2026-10-08T17:45:00Z","v":107714,"vw":40.045401},{"c":39.63,"h":40.1,"l":39.58,"n":1312,"o":40.1,"t":"2026-10-08T18:00:00Z","v":84783,"vw":39.848885},{"c":39.7,"h":39.78,"l":39.44,"n":980,"o":39.63,"t":"2026-10-08T18:15:00Z","v":53247,"vw":39.635519},{"c":39.85,"h":39.965,"l":39.68,"n":777,"o":39.69,"t":"2026-10-08T18:30:00Z","v":43196,"vw":39.849123},{"c":39.905,"h":39.96,"l":39.78,"n":772,"o":39.86,"t":"2026-10-08T18:45:00Z","v":39400,"vw":39.867986},{"c":39.73,"h":39.94,"l":39.71,"n":939,"o":39.89,"t":"2026-10-08T19:00:00Z","v":47026,"vw":39.82225},{"c":39.95,"h":39.96,"l":39.73,"n":988,"o":39.73,"t":"2026-10-08T19:15:00Z","v":54886,"vw":39.844035},{"c":39.85,"h":40.17,"l":39.84,"n":1690,"o":39.99,"t":"2026-10-08T19:30:00Z","v":97002,"vw":40.048394},{"c":39.54,"h":39.97,"l":39.49,"n":4721,"o":39.85,"t":"2026-10-08T19:45:00Z","v":406050,"vw":39.636161},{"c":40.3,"h":40.3,"l":39.52,"n":47,"o":39.52,"t":"2026-10-08T20:00:00Z","v":695399,"vw":39.520561},{"c":39.42,"h":39.42,"l":39.42,"n":1,"o":39.42,"t":"2026-10-09T09:15:00Z","v":100,"vw":39.42},{"c":39.5,"h":39.5,"l":39.4,"n":11,"o":39.4,"t":"2026-10-09T11:00:00Z","v":563,"vw":39.456667},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-09T11:30:00Z","v":150,"vw":39.8},{"c":39.47,"h":39.56,"l":39.4,"n":5,"o":39.56,"t":"2026-10-09T12:00:00Z","v":762,"vw":39.448729},{"c":39.5,"h":39.5,"l":39.5,"n":18,"o":39.5,"t":"2026-10-09T12:15:00Z","v":712,"vw":39.5},{"c":39.87,"h":40.095,"l":39.16,"n":438,"o":39.61,"t":"2026-10-09T13:30:00Z","v":510013,"vw":39.563977},{"c":40.215,"h":40.3,"l":39.87,"n":423,"o":39.99,"t":"2026-10-09T13:45:00Z","v":20191,"vw":40.092191},{"c":40.23,"h":40.34,"l":39.99,"n":414,"o":40.04,"t":"2026-10-09T14:00:00Z","v":21583,"vw":40.12157},{"c":40.14,"h":40.34,"l":40.12,"n":436,"o":40.22,"t":"2026-10-09T14:15:00Z","v":16974,"vw":40.241736},{"c":40.19,"h":40.35,"l":40.03,"n":514,"o":40.23,"t":"2026-10-09T14:30:00Z","v":21422,"vw":40.177472},{"c":40,"h":40.235,"l":39.985,"n":394,"o":40.235,"t":"2026-10-09T14:45:00Z","v":13149,"vw":40.091863},{"c":39.895,"h":40.06,"l":39.8,"n":496,"o":40.06,"t":"2026-10-09T15:00:00Z","v":16580,"vw":39.883962},{"c":39.93,"h":39.9532,"l":39.83,"n":505,"o":39.93,"t":"2026-10-09T15:15:00Z","v":15922,"vw":39.88785},{"c":39.8,"h":39.93,"l":39.8,"n":622,"o":39.93,"t":"2026-10-09T15:30:00Z","v":23503,"vw":39.850816},{"c":39.845,"h":39.87,"l":39.76,"n":584,"o":39.8,"t":"2026-10-09T15:45:00Z","v":27061,"vw":39.800656},{"c":39.745,"h":39.845,"l":39.665,"n":622,"o":39.845,"t":"2026-10-09T16:00:00Z","v":25339,"vw":39.746398},{"c":39.76,"h":39.78,"l":39.6505,"n":510,"o":39.745,"t":"2026-10-09T16:15:00Z","v":18239,"vw":39.723266},{"c":39.58,"h":39.78,"l":39.455,"n":612,"o":39.78,"t":"2026-10-09T16:30:00Z","v":27935,"vw":39.596313},{"c":39.54,"h":39.62,"l":39.5006,"n":669,"o":39.58,"t":"2026-10-09T16:45:00Z","v":29476,"vw":39.573785},{"c":39.4,"h":39.64,"l":39.4,"n":628,"o":39.565,"t":"2026-10-09T17:00:00Z","v":26216,"vw":39.542588},{"c":39.26,"h":39.39,"l":39.165,"n":586,"o":39.39,"t":"2026-10-09T17:15:00Z","v":24458,"vw":39.31705},{"c":39.25,"h":39.3,"l":39.19,"n":706,"o":39.255,"t":"2026-10-09T17:30:00Z","v":32374,"vw":39.249942},{"c":39.2225,"h":39.23,"l":39.11,"n":514,"o":39.23,"t":"2026-10-09T17:45:00Z","v":21769,"vw":39.171136},{"c":39.275,"h":39.34,"l":39.18,"n":724,"o":39.225,"t":"2026-10-09T18:00:00Z","v":28383,"vw":39.258707},{"c":39.28,"h":39.34,"l":39.23,"n":511,"o":39.25,"t":"2026-10-09T18:15:00Z","v":22373,"vw":39.276446},{"c":39.225,"h":39.32,"l":39.2,"n":606,"o":39.25,"t":"2026-10-09T18:30:00Z","v":31308,"vw":39.264501},{"c":39.17,"h":39.27,"l":39.0825,"n":770,"o":39.23,"t":"2026-10-09T18:45:00Z","v":29017,"vw":39.178762},{"c":39.2,"h":39.27,"l":39.15,"n":703,"o":39.175,"t":"2026-10-09T19:00:00Z","v":25654,"vw":39.199204},{"c":39.45,"h":39.54,"l":39.2,"n":976,"o":39.2,"t":"2026-10-09T19:15:00Z","v":47464,"vw":39.355061},{"c":39.7,"h":39.71,"l":39.4,"n":1185,"o":39.45,"t":"2026-10-09T19:30:00Z","v":58702,"vw":39.544758},{"c":39.98,"h":40,"l":39.585,"n":3681,"o":39.7,"t":"2026-10-09T19:45:00Z","v":279282,"vw":39.815064},{"c":40,"h":40,"l":40,"n":32,"o":40,"t":"2026-10-09T20:00:00Z","v":253815,"vw":40},{"c":40.06,"h":40.06,"l":40.06,"n":2,"o":40.06,"t":"2026-10-12T08:45:00Z","v":179,"vw":40.06},{"c":39.85,"h":40.2,"l":39.85,"n":77,"o":40.05,"t":"2026-10-12T11:15:00Z","v":4701,"vw":40.014919},{"c":39.9,"h":40.05,"l":39.9,"n":4,"o":40.05,"t":"2026-10-12T11:30:00Z","v":613,"vw":39.987719},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-12T12:00:00Z","v":500,"vw":39.3},{"c":39.91,"h":40.415,"l":39.78,"n":637,"o":40.22,"t":"2026-10-12T13:30:00Z","v":67922,"vw":40.255286},{"c":39.8225,"h":40,"l":39.73,"n":260,"o":39.865,"t":"2026-10-12T13:45:00Z","v":13166,"vw":39.912169},{"c":39.875,"h":39.99,"l":39.69,"n":348,"o":39.72,"t":"2026-10-12T14:00:00Z","v":13606,"vw":39.825962},{"c":39.69,"h":39.965,"l":39.62,"n":353,"o":39.8494,"t":"2026-10-12T14:15:00Z","v":13391,"vw":39.720444},{"c":39.865,"h":40.065,"l":39.6963,"n":366,"o":39.75,"t":"2026-10-12T14:30:00Z","v":13692,"vw":39.879524},{"c":39.915,"h":39.975,"l":39.86,"n":307,"o":39.9,"t":"2026-10-12T14:45:00Z","v":9206,"vw":39.922875},{"c":39.8475,"h":40.04,"l":39.72,"n":509,"o":39.96,"t":"2026-10-12T15:00:00Z","v":26662,"vw":39.833326},{"c":39.8,"h":39.905,"l":39.741,"n":158,"o":39.8475,"t":"2026-10-12T15:15:00Z","v":6433,"vw":39.791944},{"c":39.87,"h":39.92,"l":39.74,"n":317,"o":39.87,"t":"2026-10-12T15:30:00Z","v":14352,"vw":39.827965},{"c":40.14,"h":40.185,"l":39.785,"n":481,"o":39.82,"t":"2026-10-12T15:45:00Z","v":23553,"vw":39.982324},{"c":40.42,"h":40.48,"l":40.11,"n":832,"o":40.15,"t":"2026-10-12T16:00:00Z","v":59379,"vw":40.317142},{"c":40.505,"h":40.51,"l":40.4,"n":651,"o":40.47,"t":"2026-10-12T16:15:00Z","v":28814,"vw":40.46042},{"c":40.49,"h":40.605,"l":40.4,"n":428,"o":40.51,"t":"2026-10-12T16:30:00Z","v":18146,"vw":40.537179},{"c":40.485,"h":40.52,"l":40.43,"n":389,"o":40.4925,"t":"2026-10-12T16:45:00Z","v":14440,"vw":40.489322},{"c":40.49,"h":40.5308,"l":40.4,"n":200,"o":40.485,"t":"2026-10-12T17:00:00Z","v":6803,"vw":40.4686},{"c":40.44,"h":40.5813,"l":40.44,"n":556,"o":40.5374,"t":"2026-10-12T17:15:00Z","v":20933,"vw":40.517171},{"c":40.2,"h":40.445,"l":40.155,"n":565,"o":40.43,"t":"2026-10-12T17:30:00Z","v":73058,"vw":40.29051},{"c":40.28,"h":40.36,"l":40.235,"n":472,"o":40.25,"t":"2026-10-12T17:45:00Z","v":13562,"vw":40.289906},{"c":40.29,"h":40.4,"l":40.235,"n":472,"o":40.28,"t":"2026-10-12T18:00:00Z","v":16697,"vw":40.331142},{"c":40.12,"h":40.27,"l":40,"n":495,"o":40.27,"t":"2026-10-12T18:15:00Z","v":65128,"vw":40.133345},{"c":40.15,"h":40.185,"l":40.08,"n":504,"o":40.155,"t":"2026-10-12T18:30:00Z","v":21740,"vw":40.132538},{"c":40.06,"h":40.24,"l":40.06,"n":661,"o":40.145,"t":"2026-10-12T18:45:00Z","v":25785,"vw":40.153624},{"c":40.21,"h":40.44,"l":40.03,"n":916,"o":40.09,"t":"2026-10-12T19:00:00Z","v":37686,"vw":40.231855},{"c":39.96,"h":40.21,"l":39.96,"n":757,"o":40.21,"t":"2026-10-12T19:15:00Z","v":27568,"vw":40.083174},{"c":40,"h":40.23,"l":39.935,"n":1421,"o":39.955,"t":"2026-10-12T19:30:00Z","v":69282,"vw":40.061588},{"c":39.86,"h":40.03,"l":39.74,"n":5043,"o":39.99,"t":"2026-10-12T19:45:00Z","v":337759,"vw":39.865287},{"c":39.85,"h":39.87,"l":39.85,"n":28,"o":39.87,"t":"2026-10-12T20:00:00Z","v":208317,"vw":39.850053},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-12T23:30:00Z","v":8090,"vw":39.75},{"c":39.95,"h":39.95,"l":39.61,"n":9,"o":39.61,"t":"2026-10-13T11:00:00Z","v":330,"vw":39.823134},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-13T13:00:00Z","v":100,"vw":39.8},{"c":39.84,"h":40.2,"l":39.47,"n":330,"o":39.47,"t":"2026-10-13T13:30:00Z","v":29600,"vw":39.672832},{"c":39.495,"h":39.87,"l":39.495,"n":254,"o":39.755,"t":"2026-10-13T13:45:00Z","v":13579,"vw":39.653452},{"c":39.235,"h":39.5,"l":39.21,"n":390,"o":39.36,"t":"2026-10-13T14:00:00Z","v":22138,"vw":39.341978},{"c":39.255,"h":39.28,"l":39.1,"n":267,"o":39.14,"t":"2026-10-13T14:15:00Z","v":9278,"vw":39.183712},{"c":39.38,"h":39.6,"l":39.1,"n":558,"o":39.18,"t":"2026-10-13T14:30:00Z","v":24097,"vw":39.389115},{"c":39.465,"h":39.49,"l":39.3,"n":323,"o":39.36,"t":"2026-10-13T14:45:00Z","v":16424,"vw":39.403469},{"c":39.64,"h":39.7199,"l":39.4004,"n":448,"o":39.465,"t":"2026-10-13T15:00:00Z","v":22912,"vw":39.516429},{"c":39.625,"h":39.675,"l":39.575,"n":244,"o":39.6198,"t":"2026-10-13T15:15:00Z","v":10753,"vw":39.607287},{"c":39.425,"h":39.68,"l":39.42,"n":289,"o":39.66,"t":"2026-10-13T15:30:00Z","v":13461,"vw":39.57298},{"c":39.245,"h":39.415,"l":39.18,"n":593,"o":39.415,"t":"2026-10-13T15:45:00Z","v":31355,"vw":39.275723},{"c":39.305,"h":39.36,"l":39.2,"n":287,"o":39.2,"t":"2026-10-13T16:00:00Z","v":21304,"vw":39.273498},{"c":39.175,"h":39.33,"l":39.14,"n":303,"o":39.305,"t":"2026-10-13T16:15:00Z","v":12492,"vw":39.249449},{"c":39.005,"h":39.205,"l":39,"n":421,"o":39.165,"t":"2026-10-13T16:30:00Z","v":17443,"vw":39.111618},{"c":38.805,"h":39.03,"l":38.79,"n":343,"o":39.005,"t":"2026-10-13T16:45:00Z","v":15320,"vw":38.894727},{"c":38.53,"h":38.8,"l":38.5,"n":654,"o":38.8,"t":"2026-10-13T17:00:00Z","v":46942,"vw":38.681199},{"c":38.415,"h":38.5,"l":38.3,"n":601,"o":38.5,"t":"2026-10-13T17:15:00Z","v":42366,"vw":38.39191},{"c":38.615,"h":38.62,"l":38.365,"n":504,"o":38.415,"t":"2026-10-13T17:30:00Z","v":29864,"vw":38.525002},{"c":38.855,"h":38.92,"l":38.54,"n":601,"o":38.61,"t":"2026-10-13T17:45:00Z","v":48778,"vw":38.73405},{"c":38.945,"h":39.14,"l":38.84,"n":479,"o":38.9,"t":"2026-10-13T18:00:00Z","v":23754,"vw":38.965586},{"c":39.07,"h":39.19,"l":38.92,"n":485,"o":38.95,"t":"2026-10-13T18:15:00Z","v":25828,"vw":39.066251},{"c":39.18,"h":39.22,"l":38.905,"n":602,"o":39.115,"t":"2026-10-13T18:30:00Z","v":35322,"vw":39.087749},{"c":39.345,"h":39.36,"l":39.14,"n":513,"o":39.14,"t":"2026-10-13T18:45:00Z","v":25036,"vw":39.259403},{"c":39.33,"h":39.35,"l":39.2,"n":561,"o":39.35,"t":"2026-10-13T19:00:00Z","v":27593,"vw":39.303139},{"c":39.05,"h":39.36,"l":38.945,"n":861,"o":39.35,"t":"2026-10-13T19:15:00Z","v":40809,"vw":39.152569},{"c":38.88,"h":39.03,"l":38.77,"n":1375,"o":39.03,"t":"2026-10-13T19:30:00Z","v":74893,"vw":38.898338},{"c":38.86,"h":39,"l":38.75,"n":3364,"o":38.865,"t":"2026-10-13T19:45:00Z","v":225872,"vw":38.843129},{"c":38.84,"h":38.84,"l":38.84,"n":25,"o":38.84,"t":"2026-10-13T20:00:00Z","v":160662,"vw":38.84},{"c":39.1,"h":39.23,"l":38.4,"n":467,"o":38.4,"t":"2026-10-14T13:30:00Z","v":48654,"vw":38.92122},{"c":38.78,"h":39.265,"l":38.78,"n":324,"o":39.1351,"t":"2026-10-14T13:45:00Z","v":23477,"vw":39.137898},{"c":37.745,"h":38.72,"l":37.71,"n":698,"o":38.68,"t":"2026-10-14T14:00:00Z","v":27954,"vw":38.267989},{"c":38.16,"h":38.16,"l":37.71,"n":796,"o":37.71,"t":"2026-10-14T14:15:00Z","v":54613,"vw":37.987732},{"c":38.275,"h":38.36,"l":38.11,"n":617,"o":38.185,"t":"2026-10-14T14:30:00Z","v":31995,"vw":38.241492},{"c":38.13,"h":38.39,"l":38.07,"n":479,"o":38.275,"t":"2026-10-14T14:45:00Z","v":26840,"vw":38.208089},{"c":37.9,"h":38.175,"l":37.84,"n":767,"o":38.15,"t":"2026-10-14T15:00:00Z","v":42078,"vw":37.957461},{"c":37.98,"h":38.08,"l":37.88,"n":782,"o":37.9,"t":"2026-10-14T15:15:00Z","v":55250,"vw":37.95642},{"c":37.96,"h":38.1,"l":37.81,"n":559,"o":37.96,"t":"2026-10-14T15:30:00Z","v":31112,"vw":37.924532},{"c":37.73,"h":38.0495,"l":37.71,"n":728,"o":37.9,"t":"2026-10-14T15:45:00Z","v":37501,"vw":37.899773},{"c":37.73,"h":37.95,"l":37.68,"n":750,"o":37.79,"t":"2026-10-14T16:00:00Z","v":32818,"vw":37.821969},{"c":37.41,"h":37.77,"l":37.36,"n":662,"o":37.77,"t":"2026-10-14T16:15:00Z","v":32211,"vw":37.565882},{"c":37.64,"h":37.7,"l":37.37,"n":867,"o":37.48,"t":"2026-10-14T16:30:00Z","v":34092,"vw":37.566696},{"c":37.405,"h":37.635,"l":37.36,"n":500,"o":37.635,"t":"2026-10-14T16:45:00Z","v":25515,"vw":37.505648},{"c":37.405,"h":37.48,"l":37.29,"n":809,"o":37.44,"t":"2026-10-14T17:00:00Z","v":36359,"vw":37.405024},{"c":37.43,"h":37.445,"l":37.29,"n":583,"o":37.4,"t":"2026-10-14T17:15:00Z","v":20832,"vw":37.398277},{"c":37.1006,"h":37.49,"l":37.055,"n":598,"o":37.4,"t":"2026-10-14T17:30:00Z","v":51233,"vw":37.288192},{"c":36.915,"h":37.105,"l":36.885,"n":943,"o":37.105,"t":"2026-10-14T17:45:00Z","v":62525,"vw":36.969882},{"c":36.88,"h":36.93,"l":36.82,"n":553,"o":36.91,"t":"2026-10-14T18:00:00Z","v":16494,"vw":36.871765},{"c":37.149,"h":37.149,"l":36.85,"n":632,"o":36.85,"t":"2026-10-14T18:15:00Z","v":35763,"vw":37.041402},{"c":37.17,"h":37.24,"l":37.07,"n":609,"o":37.07,"t":"2026-10-14T18:30:00Z","v":27510,"vw":37.163285},{"c":37.265,"h":37.27,"l":37.12,"n":531,"o":37.14,"t":"2026-10-14T18:45:00Z","v":19122,"vw":37.17836},{"c":37.45,"h":37.64,"l":37.22,"n":1038,"o":37.23,"t":"2026-10-14T19:00:00Z","v":53785,"vw":37.400314},{"c":37.415,"h":37.455,"l":37.3146,"n":978,"o":37.44,"t":"2026-10-14T19:15:00Z","v":55931,"vw":37.396683},{"c":37.21,"h":37.44,"l":37.02,"n":1516,"o":37.43,"t":"2026-10-14T19:30:00Z","v":85876,"vw":37.248621},{"c":37.99,"h":38,"l":37.16,"n":4618,"o":37.22,"t":"2026-10-14T19:45:00Z","v":358343,"vw":37.720653},{"c":37.99,"h":37.99,"l":37.99,"n":32,"o":37.99,"t":"2026-10-14T20:00:00Z","v":277052,"vw":37.99},{"c":37.99,"h":37.99,"l":37.99,"n":1,"o":37.99,"t":"2026-10-14T20:30:00Z","v":2100,"vw":37.99},{"c":37.9,"h":37.9,"l":37.9,"n":1,"o":37.9,"t":"2026-10-15T08:00:00Z","v":100,"vw":37.9},{"c":36.51,"h":36.51,"l":36.51,"n":1,"o":36.51,"t":"2026-10-15T11:00:00Z","v":100,"vw":36.51},{"c":38.05,"h":38.45,"l":38.05,"n":44,"o":38.45,"t":"2026-10-15T11:45:00Z","v":2539,"vw":38.212493},{"c":38,"h":38.3,"l":37.95,"n":23,"o":38.3,"t":"2026-10-15T12:45:00Z","v":2630,"vw":38.07197},{"c":38.17,"h":39,"l":38.12,"n":690,"o":38.12,"t":"2026-10-15T13:30:00Z","v":84280,"vw":38.687915},{"c":38.49,"h":38.62,"l":38.14,"n":528,"o":38.25,"t":"2026-10-15T13:45:00Z","v":24731,"vw":38.450375},{"c":39.01,"h":39.23,"l":38.4458,"n":701,"o":38.4458,"t":"2026-10-15T14:00:00Z","v":77994,"vw":38.983368},{"c":38.55,"h":38.99,"l":38.41,"n":538,"o":38.99,"t":"2026-10-15T14:15:00Z","v":19904,"vw":38.618239},{"c":38.72,"h":38.76,"l":38.24,"n":496,"o":38.525,"t":"2026-10-15T14:30:00Z","v":16083,"vw":38.600221},{"c":38.98,"h":38.98,"l":38.53,"n":475,"o":38.74,"t":"2026-10-15T14:45:00Z","v":22559,"vw":38.762084},{"c":39.36,"h":39.4625,"l":39.04,"n":696,"o":39.07,"t":"2026-10-15T15:00:00Z","v":39184,"vw":39.257629},{"c":39.21,"h":39.37,"l":39.11,"n":399,"o":39.32,"t":"2026-10-15T15:15:00Z","v":14950,"vw":39.260286},{"c":38.87,"h":39.23,"l":38.87,"n":469,"o":39.21,"t":"2026-10-15T15:30:00Z","v":14309,"vw":39.110832},{"c":38.73,"h":38.925,"l":38.72,"n":589,"o":38.84,"t":"2026-10-15T15:45:00Z","v":30691,"vw":38.826258},{"c":38.525,"h":38.71,"l":38.28,"n":580,"o":38.71,"t":"2026-10-15T16:00:00Z","v":21483,"vw":38.490988},{"c":38.635,"h":38.635,"l":38.445,"n":360,"o":38.49,"t":"2026-10-15T16:15:00Z","v":12638,"vw":38.519896},{"c":38.6,"h":38.795,"l":38.6,"n":302,"o":38.68,"t":"2026-10-15T16:30:00Z","v":8834,"vw":38.697194},{"c":38.875,"h":38.88,"l":38.63,"n":277,"o":38.64,"t":"2026-10-15T16:45:00Z","v":8196,"vw":38.700085},{"c":38.9025,"h":38.905,"l":38.71,"n":519,"o":38.905,"t":"2026-10-15T17:00:00Z","v":19841,"vw":38.784964},{"c":39.13,"h":39.14,"l":38.86,"n":424,"o":38.905,"t":"2026-10-15T17:15:00Z","v":21255,"vw":39.022853},{"c":39.32,"h":39.425,"l":38.96,"n":729,"o":39.18,"t":"2026-10-15T17:30:00Z","v":63903,"vw":39.147736},{"c":39.475,"h":39.475,"l":39.26,"n":543,"o":39.365,"t":"2026-10-15T17:45:00Z","v":23751,"vw":39.357606},{"c":39.2,"h":39.45,"l":39.11,"n":577,"o":39.425,"t":"2026-10-15T18:00:00Z","v":24667,"vw":39.312028},{"c":39.2151,"h":39.275,"l":39.17,"n":450,"o":39.205,"t":"2026-10-15T18:15:00Z","v":15329,"vw":39.219042},{"c":39.305,"h":39.34,"l":39.2,"n":612,"o":39.215,"t":"2026-10-15T18:30:00Z","v":26079,"vw":39.260211},{"c":39.22,"h":39.48,"l":39.12,"n":911,"o":39.32,"t":"2026-10-15T18:45:00Z","v":70266,"vw":39.281556},{"c":39.34,"h":39.42,"l":39.22,"n":793,"o":39.22,"t":"2026-10-15T19:00:00Z","v":38798,"vw":39.312266},{"c":39.3,"h":39.417,"l":39.27,"n":920,"o":39.34,"t":"2026-10-15T19:15:00Z","v":60130,"vw":39.32976},{"c":39.34,"h":39.6125,"l":39.265,"n":1427,"o":39.29,"t":"2026-10-15T19:30:00Z","v":80848,"vw":39.434502},{"c":39.34,"h":39.629,"l":39.245,"n":3783,"o":39.37,"t":"2026-10-15T19:45:00Z","v":257304,"vw":39.42172},{"c":39.34,"h":39.36,"l":39.34,"n":36,"o":39.36,"t":"2026-10-15T20:00:00Z","v":272677,"vw":39.340022},{"c":39.3,"h":39.5,"l":39.25,"n":53,"o":39.5,"t":"2026-10-16T11:45:00Z","v":2238,"vw":39.306702},{"c":39.555,"h":39.87,"l":39.3,"n":206,"o":39.77,"t":"2026-10-16T13:30:00Z","v":24468,"vw":39.694334},{"c":39.825,"h":39.96,"l":39.4,"n":351,"o":39.55,"t":"2026-10-16T13:45:00Z","v":24740,"vw":39.725727},{"c":38.96,"h":39.915,"l":38.96,"n":578,"o":39.82,"t":"2026-10-16T14:00:00Z","v":28763,"vw":39.602578},{"c":38.93,"h":39.16,"l":38.845,"n":403,"o":38.955,"t":"2026-10-16T14:15:00Z","v":14449,"vw":39.013417},{"c":39.17,"h":39.2,"l":38.81,"n":652,"o":38.945,"t":"2026-10-16T14:30:00Z","v":34888,"vw":39.115476},{"c":39.15,"h":39.47,"l":39.15,"n":1036,"o":39.16,"t":"2026-10-16T14:45:00Z","v":68126,"vw":39.299301},{"c":39.135,"h":39.2,"l":38.96,"n":477,"o":39.155,"t":"2026-10-16T15:00:00Z","v":21268,"vw":39.056066},{"c":39.115,"h":39.135,"l":39.01,"n":331,"o":39.135,"t":"2026-10-16T15:15:00Z","v":15514,"vw":39.073689},{"c":38.955,"h":39.185,"l":38.92,"n":343,"o":39.12,"t":"2026-10-16T15:30:00Z","v":14034,"vw":39.109427},{"c":38.87,"h":39.12,"l":38.755,"n":354,"o":39.005,"t":"2026-10-16T15:45:00Z","v":16711,"vw":38.898914},{"c":39.22,"h":39.22,"l":38.86,"n":437,"o":38.86,"t":"2026-10-16T16:00:00Z","v":20755,"vw":39.084478},{"c":39.185,"h":39.29,"l":39.1,"n":303,"o":39.25,"t":"2026-10-16T16:15:00Z","v":11405,"vw":39.170576},{"c":38.99,"h":39.16,"l":38.89,"n":378,"o":39.14,"t":"2026-10-16T16:30:00Z","v":13732,"vw":39.037799},{"c":39.06,"h":39.17,"l":38.7908,"n":450,"o":39.045,"t":"2026-10-16T16:45:00Z","v":18384,"vw":38.961235},{"c":38.835,"h":39.11,"l":38.77,"n":464,"o":39.09,"t":"2026-10-16T17:00:00Z","v":25999,"vw":38.859332},{"c":38.67,"h":38.86,"l":38.555,"n":550,"o":38.835,"t":"2026-10-16T17:15:00Z","v":25030,"vw":38.716897},{"c":38.71,"h":38.86,"l":38.63,"n":420,"o":38.68,"t":"2026-10-16T17:30:00Z","v":21946,"vw":38.709304},{"c":38.47,"h":38.71,"l":38.38,"n":478,"o":38.71,"t":"2026-10-16T17:45:00Z","v":22988,"vw":38.522499},{"c":38.38,"h":38.45,"l":38.295,"n":394,"o":38.43,"t":"2026-10-16T18:00:00Z","v":16799,"vw":38.36696},{"c":38.515,"h":38.54,"l":38.325,"n":740,"o":38.38,"t":"2026-10-16T18:15:00Z","v":39617,"vw":38.437584},{"c":38.75,"h":38.76,"l":38.485,"n":557,"o":38.49,"t":"2026-10-16T18:30:00Z","v":29990,"vw":38.655376},{"c":38.7,"h":38.79,"l":38.66,"n":639,"o":38.76,"t":"2026-10-16T18:45:00Z","v":25437,"vw":38.717958},{"c":38.725,"h":38.74,"l":38.6,"n":822,"o":38.69,"t":"2026-10-16T19:00:00Z","v":38386,"vw":38.683117},{"c":39.26,"h":39.3,"l":38.68,"n":1558,"o":38.725,"t":"2026-10-16T19:15:00Z","v":92928,"vw":38.952759},{"c":39.24,"h":39.37,"l":39.14,"n":1585,"o":39.245,"t":"2026-10-16T19:30:00Z","v":72597,"vw":39.259811},{"c":39.4,"h":39.55,"l":39.22,"n":4331,"o":39.25,"t":"2026-10-16T19:45:00Z","v":265653,"vw":39.427676},{"c":39.43,"h":39.61,"l":39.43,"n":44,"o":39.43,"t":"2026-10-16T20:00:00Z","v":195865,"vw":39.430271},{"c":39.28,"h":39.28,"l":39.28,"n":1,"o":39.28,"t":"2026-10-16T22:00:00Z","v":100,"vw":39.28},{"c":39.44,"h":39.44,"l":39.44,"n":3,"o":39.44,"t":"2026-10-19T08:00:00Z","v":103,"vw":39.44},{"c":39.1522,"h":39.1522,"l":39.1522,"n":1,"o":39.1522,"t":"2026-10-19T11:15:00Z","v":1200,"vw":39.1522},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-19T12:45:00Z","v":100,"vw":39.1},{"c":39.7499,"h":39.89,"l":39.35,"n":797,"o":39.89,"t":"2026-10-19T13:30:00Z","v":68791,"vw":39.571381},{"c":39.71,"h":39.82,"l":39.42,"n":854,"o":39.63,"t":"2026-10-19T13:45:00Z","v":57294,"vw":39.59628},{"c":39.81,"h":39.965,"l":39.645,"n":596,"o":39.71,"t":"2026-10-19T14:00:00Z","v":45086,"vw":39.803995},{"c":39.86,"h":39.94,"l":39.64,"n":349,"o":39.89,"t":"2026-10-19T14:15:00Z","v":12805,"vw":39.806586},{"c":39.62,"h":39.99,"l":39.591,"n":429,"o":39.94,"t":"2026-10-19T14:30:00Z","v":17701,"vw":39.80982},{"c":39.54,"h":39.69,"l":39.4001,"n":468,"o":39.53,"t":"2026-10-19T14:45:00Z","v":27347,"vw":39.550922},{"c":39.97,"h":39.97,"l":39.48,"n":710,"o":39.48,"t":"2026-10-19T15:00:00Z","v":53927,"vw":39.824521},{"c":40.07,"h":40.12,"l":39.93,"n":777,"o":39.97,"t":"2026-10-19T15:15:00Z","v":53483,"vw":40.010081},{"c":39.885,"h":40.11,"l":39.85,"n":479,"o":40.09,"t":"2026-10-19T15:30:00Z","v":21766,"vw":40.004032},{"c":39.89,"h":40.04,"l":39.84,"n":539,"o":39.885,"t":"2026-10-19T15:45:00Z","v":25793,"vw":39.918935},{"c":39.81,"h":40,"l":39.79,"n":541,"o":39.83,"t":"2026-10-19T16:00:00Z","v":23399,"vw":39.89402},{"c":39.78,"h":40.05,"l":39.75,"n":809,"o":39.84,"t":"2026-10-19T16:15:00Z","v":39105,"vw":39.928908},{"c":39.77,"h":39.8,"l":39.63,"n":580,"o":39.77,"t":"2026-10-19T16:30:00Z","v":30419,"vw":39.715823},{"c":39.97,"h":40.02,"l":39.8,"n":464,"o":39.82,"t":"2026-10-19T16:45:00Z","v":20961,"vw":39.900765},{"c":39.765,"h":39.9551,"l":39.66,"n":483,"o":39.94,"t":"2026-10-19T17:00:00Z","v":15240,"vw":39.779594},{"c":39.73,"h":39.79,"l":39.72,"n":318,"o":39.765,"t":"2026-10-19T17:15:00Z","v":9754,"vw":39.747946},{"c":39.83,"h":39.88,"l":39.6,"n":677,"o":39.74,"t":"2026-10-19T17:30:00Z","v":28363,"vw":39.728595},{"c":39.83,"h":39.86,"l":39.74,"n":374,"o":39.81,"t":"2026-10-19T17:45:00Z","v":11863,"vw":39.80045},{"c":39.62,"h":39.905,"l":39.5701,"n":525,"o":39.88,"t":"2026-10-19T18:00:00Z","v":27866,"vw":39.733995},{"c":39.71,"h":39.73,"l":39.59,"n":331,"o":39.68,"t":"2026-10-19T18:15:00Z","v":13464,"vw":39.677302},{"c":39.62,"h":39.68,"l":39.555,"n":329,"o":39.68,"t":"2026-10-19T18:30:00Z","v":14101,"vw":39.593185},{"c":39.63,"h":39.69,"l":39.6,"n":634,"o":39.61,"t":"2026-10-19T18:45:00Z","v":22964,"vw":39.641324},{"c":39.69,"h":39.69,"l":39.46,"n":967,"o":39.63,"t":"2026-10-19T19:00:00Z","v":58399,"vw":39.588495},{"c":39.81,"h":39.81,"l":39.59,"n":751,"o":39.66,"t":"2026-10-19T19:15:00Z","v":31563,"vw":39.687149},{"c":39.595,"h":39.95,"l":39.53,"n":1416,"o":39.81,"t":"2026-10-19T19:30:00Z","v":112506,"vw":39.702379},{"c":39.77,"h":39.86,"l":39.57,"n":4011,"o":39.58,"t":"2026-10-19T19:45:00Z","v":219996,"vw":39.761737},{"c":39.77,"h":39.77,"l":39.77,"n":35,"o":39.77,"t":"2026-10-19T20:00:00Z","v":178157,"vw":39.77},{"c":40.4,"h":40.615,"l":39.75,"n":382,"o":39.75,"t":"2026-10-20T13:30:00Z","v":42310,"vw":40.083018},{"c":41,"h":41.395,"l":40.36,"n":826,"o":40.41,"t":"2026-10-20T13:45:00Z","v":44174,"vw":40.931387},{"c":40.45,"h":41.005,"l":40.22,"n":919,"o":41.005,"t":"2026-10-20T14:00:00Z","v":80853,"vw":40.676367},{"c":40.58,"h":40.83,"l":40.0171,"n":949,"o":40.31,"t":"2026-10-20T14:15:00Z","v":90472,"vw":40.423444},{"c":40.71,"h":40.815,"l":40.54,"n":712,"o":40.64,"t":"2026-10-20T14:30:00Z","v":66612,"vw":40.693202},{"c":40.79,"h":40.87,"l":40.44,"n":1116,"o":40.71,"t":"2026-10-20T14:45:00Z","v":79485,"vw":40.633696},{"c":40.93,"h":41.16,"l":40.615,"n":759,"o":40.74,"t":"2026-10-20T15:00:00Z","v":42434,"vw":40.897409},{"c":41,"h":41.21,"l":40.87,"n":1039,"o":41.025,"t":"2026-10-20T15:15:00Z","v":106631,"vw":41.044961},{"c":40.615,"h":40.95,"l":40.5,"n":544,"o":40.925,"t":"2026-10-20T15:30:00Z","v":45090,"vw":40.738178},{"c":40.15,"h":40.61,"l":40,"n":532,"o":40.61,"t":"2026-10-20T15:45:00Z","v":147905,"vw":40.297385},{"c":40.25,"h":40.35,"l":40.17,"n":514,"o":40.18,"t":"2026-10-20T16:00:00Z","v":24662,"vw":40.261267},{"c":39.94,"h":40.39,"l":39.64,"n":596,"o":40.265,"t":"2026-10-20T16:15:00Z","v":30524,"vw":39.925752},{"c":40.105,"h":40.15,"l":39.81,"n":352,"o":39.84,"t":"2026-10-20T16:30:00Z","v":17728,"vw":40.011256},{"c":40.25,"h":40.25,"l":40.05,"n":469,"o":40.05,"t":"2026-10-20T16:45:00Z","v":30400,"vw":40.172044},{"c":40.31,"h":40.36,"l":40.17,"n":418,"o":40.25,"t":"2026-10-20T17:00:00Z","v":17334,"vw":40.278721},{"c":40.33,"h":40.5351,"l":40.21,"n":610,"o":40.35,"t":"2026-10-20T17:15:00Z","v":65142,"vw":40.369214},{"c":40.32,"h":40.405,"l":40.1698,"n":452,"o":40.33,"t":"2026-10-20T17:30:00Z","v":33319,"vw":40.320547},{"c":40.1911,"h":40.39,"l":40.1911,"n":291,"o":40.39,"t":"2026-10-20T17:45:00Z","v":18000,"vw":40.300156},{"c":40.195,"h":40.27,"l":40.09,"n":455,"o":40.21,"t":"2026-10-20T18:00:00Z","v":23505,"vw":40.146945},{"c":40.25,"h":40.32,"l":40.14,"n":443,"o":40.185,"t":"2026-10-20T18:15:00Z","v":19807,"vw":40.233601},{"c":40.2301,"h":40.355,"l":40.17,"n":318,"o":40.25,"t":"2026-10-20T18:30:00Z","v":16213,"vw":40.225305},{"c":40.235,"h":40.38,"l":40.12,"n":700,"o":40.31,"t":"2026-10-20T18:45:00Z","v":40294,"vw":40.235239},{"c":40.225,"h":40.4,"l":40.2,"n":623,"o":40.23,"t":"2026-10-20T19:00:00Z","v":31285,"vw":40.311078},{"c":40.135,"h":40.24,"l":39.965,"n":793,"o":40.22,"t":"2026-10-20T19:15:00Z","v":50589,"vw":40.116192},{"c":40.28,"h":40.35,"l":39.955,"n":1391,"o":40.145,"t":"2026-10-20T19:30:00Z","v":121816,"vw":40.16122},{"c":40.44,"h":40.52,"l":40.02,"n":4775,"o":40.2651,"t":"2026-10-20T19:45:00Z","v":344898,"vw":40.232374},{"c":40.46,"h":40.46,"l":40.46,"n":33,"o":40.46,"t":"2026-10-20T20:00:00Z","v":229170,"vw":40.46},{"c":40.49,"h":40.49,"l":40.49,"n":1,"o":40.49,"t":"2026-10-21T08:45:00Z","v":100,"vw":40.49},{"c":40.65,"h":40.65,"l":40.65,"n":7,"o":40.65,"t":"2026-10-21T12:30:00Z","v":106,"vw":40.65},{"c":40.25,"h":40.25,"l":40.25,"n":1,"o":40.25,"t":"2026-10-21T13:00:00Z","v":145,"vw":40.25},{"c":41,"h":41.31,"l":40.375,"n":777,"o":40.96,"t":"2026-10-21T13:30:00Z","v":46690,"vw":40.836272},{"c":40.9,"h":41.165,"l":40.7801,"n":665,"o":40.7801,"t":"2026-10-21T13:45:00Z","v":54917,"vw":40.928967},{"c":40.61,"h":40.96,"l":40.35,"n":426,"o":40.91,"t":"2026-10-21T14:00:00Z","v":19745,"vw":40.523381},{"c":40.55,"h":40.7,"l":40.3201,"n":360,"o":40.66,"t":"2026-10-21T14:15:00Z","v":18755,"vw":40.531981},{"c":40.455,"h":40.53,"l":40.38,"n":391,"o":40.52,"t":"2026-10-21T14:30:00Z","v":18369,"vw":40.4656},{"c":40.56,"h":40.67,"l":40.45,"n":438,"o":40.45,"t":"2026-10-21T14:45:00Z","v":25239,"vw":40.575098},{"c":40.4,"h":40.57,"l":40.26,"n":619,"o":40.57,"t":"2026-10-21T15:00:00Z","v":26918,"vw":40.372479},{"c":40.4575,"h":40.51,"l":40.37,"n":361,"o":40.38,"t":"2026-10-21T15:15:00Z","v":19302,"vw":40.405497},{"c":40.36,"h":40.56,"l":40.36,"n":448,"o":40.46,"t":"2026-10-21T15:30:00Z","v":14873,"vw":40.458017},{"c":40.22,"h":40.3551,"l":40.165,"n":601,"o":40.355,"t":"2026-10-21T15:45:00Z","v":41471,"vw":40.290927},{"c":39.76,"h":40.26,"l":39.76,"n":830,"o":40.22,"t":"2026-10-21T16:00:00Z","v":44985,"vw":40.00065},{"c":39.53,"h":39.8,"l":39.34,"n":1033,"o":39.8,"t":"2026-10-21T16:15:00Z","v":68134,"vw":39.620428},{"c":39.86,"h":39.98,"l":39.46,"n":1274,"o":39.52,"t":"2026-10-21T16:30:00Z","v":67065,"vw":39.648465},{"c":39.685,"h":39.8625,"l":39.67,"n":784,"o":39.77,"t":"2026-10-21T16:45:00Z","v":38654,"vw":39.769887},{"c":39.73,"h":39.81,"l":39.67,"n":617,"o":39.74,"t":"2026-10-21T17:00:00Z","v":25029,"vw":39.745726},{"c":39.685,"h":39.8,"l":39.65,"n":704,"o":39.685,"t":"2026-10-21T17:15:00Z","v":24707,"vw":39.698879},{"c":39.795,"h":39.88,"l":39.66,"n":1052,"o":39.6825,"t":"2026-10-21T17:30:00Z","v":45225,"vw":39.741029},{"c":39.85,"h":39.9,"l":39.81,"n":502,"o":39.84,"t":"2026-10-21T17:45:00Z","v":24079,"vw":39.854499},{"c":39.89,"h":39.9,"l":39.76,"n":766,"o":39.7601,"t":"2026-10-21T18:00:00Z","v":34904,"vw":39.825996},{"c":39.84,"h":39.91,"l":39.785,"n":817,"o":39.895,"t":"2026-10-21T18:15:00Z","v":27644,"vw":39.841132},{"c":39.99,"h":40.11,"l":39.86,"n":1215,"o":39.86,"t":"2026-10-21T18:30:00Z","v":78277,"vw":39.990832},{"c":39.8,"h":39.955,"l":39.78,"n":971,"o":39.95,"t":"2026-10-21T18:45:00Z","v":50471,"vw":39.834799},{"c":39.395,"h":39.9,"l":39.31,"n":2102,"o":39.8,"t":"2026-10-21T19:00:00Z","v":269527,"vw":39.72087},{"c":39.59,"h":39.71,"l":39.395,"n":1094,"o":39.395,"t":"2026-10-21T19:15:00Z","v":68924,"vw":39.561049},{"c":39.5,"h":39.61,"l":39.41,"n":1461,"o":39.59,"t":"2026-10-21T19:30:00Z","v":96615,"vw":39.511514},{"c":39.48,"h":39.56,"l":39.295,"n":4436,"o":39.5,"t":"2026-10-21T19:45:00Z","v":317921,"vw":39.435859},{"c":39.51,"h":39.51,"l":39.44,"n":59,"o":39.45,"t":"2026-10-21T20:00:00Z","v":296585,"vw":39.509926},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-21T20:15:00Z","v":100,"vw":39.6},{"c":39.66,"h":40.042,"l":39.36,"n":343,"o":39.4,"t":"2026-10-22T13:30:00Z","v":40463,"vw":39.499067},{"c":39.9375,"h":39.9595,"l":39.58,"n":569,"o":39.705,"t":"2026-10-22T13:45:00Z","v":47953,"vw":39.738226},{"c":40.39,"h":40.58,"l":39.93,"n":599,"o":39.93,"t":"2026-10-22T14:00:00Z","v":31290,"vw":40.297768},{"c":40.46,"h":40.58,"l":40.325,"n":520,"o":40.455,"t":"2026-10-22T14:15:00Z","v":35247,"vw":40.465345},{"c":40.185,"h":40.61,"l":40.06,"n":714,"o":40.42,"t":"2026-10-22T14:30:00Z","v":34300,"vw":40.343965},{"c":40.52,"h":40.65,"l":40.185,"n":528,"o":40.2493,"t":"2026-10-22T14:45:00Z","v":29347,"vw":40.466732},{"c":40.49,"h":40.62,"l":40.23,"n":689,"o":40.56,"t":"2026-10-22T15:00:00Z","v":38447,"vw":40.443078},{"c":40.3325,"h":40.57,"l":40.0965,"n":1163,"o":40.485,"t":"2026-10-22T15:15:00Z","v":77157,"vw":40.30345},{"c":40.1,"h":40.55,"l":40.1,"n":985,"o":40.36,"t":"2026-10-22T15:30:00Z","v":66303,"vw":40.394062},{"c":40.4,"h":40.61,"l":40.005,"n":1548,"o":40.005,"t":"2026-10-22T15:45:00Z","v":82684,"vw":40.448054},{"c":39.83,"h":40.4,"l":39.71,"n":789,"o":40.4,"t":"2026-10-22T16:00:00Z","v":39273,"vw":40.06546},{"c":39.9152,"h":40.03,"l":39.77,"n":649,"o":39.83,"t":"2026-10-22T16:15:00Z","v":30195,"vw":39.922798},{"c":39.64,"h":39.91,"l":39.58,"n":1040,"o":39.88,"t":"2026-10-22T16:30:00Z","v":44178,"vw":39.748237},{"c":39.7,"h":39.77,"l":39.4449,"n":853,"o":39.67,"t":"2026-10-22T16:45:00Z","v":38605,"vw":39.617729},{"c":39.535,"h":39.72,"l":39.475,"n":783,"o":39.7,"t":"2026-10-22T17:00:00Z","v":27987,"vw":39.551276},{"c":39.52,"h":39.57,"l":39.42,"n":969,"o":39.55,"t":"2026-10-22T17:15:00Z","v":49411,"vw":39.506573},{"c":39.69,"h":39.74,"l":39.525,"n":923,"o":39.53,"t":"2026-10-22T17:30:00Z","v":36029,"vw":39.621298},{"c":39.7,"h":39.74,"l":39.63,"n":837,"o":39.69,"t":"2026-10-22T17:45:00Z","v":29642,"vw":39.677326},{"c":39.43,"h":39.7,"l":39.42,"n":1013,"o":39.7,"t":"2026-10-22T18:00:00Z","v":44627,"vw":39.507397},{"c":39.385,"h":39.51,"l":39.32,"n":1110,"o":39.425,"t":"2026-10-22T18:15:00Z","v":62185,"vw":39.399734},{"c":39.42,"h":39.49,"l":39.32,"n":974,"o":39.385,"t":"2026-10-22T18:30:00Z","v":50708,"vw":39.418394},{"c":39.415,"h":39.535,"l":39.36,"n":786,"o":39.42,"t":"2026-10-22T18:45:00Z","v":37671,"vw":39.43917},{"c":39.77,"h":39.82,"l":39.385,"n":1041,"o":39.475,"t":"2026-10-22T19:00:00Z","v":49166,"vw":39.631727},{"c":39.85,"h":39.93,"l":39.59,"n":2317,"o":39.76,"t":"2026-10-22T19:15:00Z","v":152202,"vw":39.786188},{"c":39.74,"h":39.955,"l":39.665,"n":1950,"o":39.92,"t":"2026-10-22T19:30:00Z","v":81601,"vw":39.788037},{"c":40.18,"h":40.18,"l":39.635,"n":6347,"o":39.75,"t":"2026-10-22T19:45:00Z","v":462270,"vw":39.968711},{"c":40.17,"h":40.17,"l":40.17,"n":41,"o":40.17,"t":"2026-10-22T20:00:00Z","v":262349,"vw":40.17},{"c":39.81,"h":39.81,"l":39.81,"n":1,"o":39.81,"t":"2026-10-22T20:45:00Z","v":110,"vw":39.81},{"c":39.81,"h":39.81,"l":39.81,"n":1,"o":39.81,"t":"2026-10-22T21:00:00Z","v":100,"vw":39.81},{"c":40,"h":40,"l":40,"n":5,"o":40,"t":"2026-10-22T23:00:00Z","v":882,"vw":40},{"c":40.25,"h":40.25,"l":40.25,"n":15,"o":40.25,"t":"2026-10-23T11:15:00Z","v":483,"vw":40.25},{"c":39.6,"h":40.05,"l":39.6,"n":5,"o":40.05,"t":"2026-10-23T13:15:00Z","v":302,"vw":39.786667},{"c":38.975,"h":39.99,"l":38.7,"n":505,"o":39.6,"t":"2026-10-23T13:30:00Z","v":51248,"vw":39.301394},{"c":39.435,"h":39.47,"l":38.75,"n":369,"o":38.95,"t":"2026-10-23T13:45:00Z","v":27967,"vw":39.136596},{"c":38.83,"h":39.66,"l":38.72,"n":620,"o":39.52,"t":"2026-10-23T14:00:00Z","v":50567,"vw":39.102369},{"c":38.31,"h":38.9,"l":38.11,"n":610,"o":38.9,"t":"2026-10-23T14:15:00Z","v":43058,"vw":38.370697},{"c":38.9,"h":38.9,"l":38.22,"n":536,"o":38.3,"t":"2026-10-23T14:30:00Z","v":36718,"vw":38.648832},{"c":39.27,"h":39.29,"l":38.845,"n":1290,"o":38.9,"t":"2026-10-23T14:45:00Z","v":132546,"vw":39.023796},{"c":38.98,"h":39.27,"l":38.9,"n":1376,"o":39.27,"t":"2026-10-23T15:00:00Z","v":123195,"vw":39.065717},{"c":38.81,"h":39.15,"l":38.74,"n":1110,"o":39,"t":"2026-10-23T15:15:00Z","v":143047,"vw":38.979814},{"c":38.79,"h":39,"l":38.685,"n":655,"o":38.81,"t":"2026-10-23T15:30:00Z","v":75959,"vw":38.820153},{"c":38.645,"h":38.84,"l":38.61,"n":391,"o":38.84,"t":"2026-10-23T15:45:00Z","v":23694,"vw":38.695756},{"c":38.6,"h":38.75,"l":38.55,"n":566,"o":38.645,"t":"2026-10-23T16:00:00Z","v":23373,"vw":38.636485},{"c":38.63,"h":38.85,"l":38.6,"n":462,"o":38.6,"t":"2026-10-23T16:15:00Z","v":17774,"vw":38.710093},{"c":38.91,"h":38.97,"l":38.59,"n":818,"o":38.635,"t":"2026-10-23T16:30:00Z","v":53465,"vw":38.857128},{"c":39.07,"h":39.08,"l":38.87,"n":717,"o":38.92,"t":"2026-10-23T16:45:00Z","v":50815,"vw":38.974447},{"c":38.87,"h":39.1,"l":38.81,"n":706,"o":39.04,"t":"2026-10-23T17:00:00Z","v":65885,"vw":38.940357},{"c":38.92,"h":38.96,"l":38.81,"n":771,"o":38.85,"t":"2026-10-23T17:15:00Z","v":43245,"vw":38.897219},{"c":38.97,"h":38.98,"l":38.895,"n":1013,"o":38.97,"t":"2026-10-23T17:30:00Z","v":82134,"vw":38.928876},{"c":38.875,"h":39.12,"l":38.855,"n":644,"o":38.98,"t":"2026-10-23T17:45:00Z","v":25595,"vw":38.952804},{"c":38.95,"h":39,"l":38.86,"n":425,"o":38.87,"t":"2026-10-23T18:00:00Z","v":16564,"vw":38.920875},{"c":38.69,"h":38.95,"l":38.631,"n":466,"o":38.945,"t":"2026-10-23T18:15:00Z","v":20070,"vw":38.808032},{"c":38.735,"h":38.84,"l":38.7,"n":442,"o":38.7,"t":"2026-10-23T18:30:00Z","v":17056,"vw":38.780924},{"c":38.76,"h":38.8,"l":38.695,"n":509,"o":38.74,"t":"2026-10-23T18:45:00Z","v":23712,"vw":38.753204},{"c":38.81,"h":38.86,"l":38.7625,"n":673,"o":38.7625,"t":"2026-10-23T19:00:00Z","v":32600,"vw":38.808906},{"c":38.93,"h":38.93,"l":38.781,"n":721,"o":38.79,"t":"2026-10-23T19:15:00Z","v":32721,"vw":38.864939},{"c":38.8,"h":38.94,"l":38.76,"n":1167,"o":38.925,"t":"2026-10-23T19:30:00Z","v":59993,"vw":38.846852},{"c":38.8,"h":38.88,"l":38.65,"n":3788,"o":38.8,"t":"2026-10-23T19:45:00Z","v":228111,"vw":38.763192},{"c":38.438,"h":38.79,"l":38.438,"n":51,"o":38.79,"t":"2026-10-23T20:00:00Z","v":220544,"vw":38.78968}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.38514044943820225,"strike":53.41011235955056,"iv":0.8023812359550562,"gamma":0.019720337078651687,"theta":-0.026791797752808988,"vega":0.018356741573033707,"rho":0.002577724622518815,"breakevenPct":38.683301905101224},{"delta":0.15,"premium":0.6239044943820224,"strike":50.60112359550562,"iv":0.8164823595505618,"gamma":0.02629337078651685,"theta":-0.03684797752808988,"vega":0.024817415730337078,"rho":0.0038509967166516965,"breakevenPct":32.057303660447644},{"delta":0.2,"premium":0.8734848484848485,"strike":48.3459595959596,"iv":0.8003131313131313,"gamma":0.032132828282828284,"theta":-0.0427050505050505,"vega":0.029475,"rho":0.005122616944328013,"breakevenPct":26.88694107874309},{"delta":0.25,"premium":1.126010101010101,"strike":46.24158249158249,"iv":0.7759023569023569,"gamma":0.037772558922558916,"theta":-0.04741885521885522,"vega":0.03364166666666667,"rho":0.0063937874271929995,"breakevenPct":22.112896603744762},{"delta":0.3,"premium":1.4422988505747123,"strike":44.52873563218391,"iv":0.7672777011494253,"gamma":0.04147701149425287,"theta":-0.05156666666666666,"vega":0.036740919540229885,"rho":0.007623877180236144,"breakevenPct":18.51259211848059},{"delta":0.35,"premium":1.8503448275862064,"strike":43.37931034482759,"iv":0.7813696551724137,"gamma":0.04239655172413793,"theta":-0.0549,"vega":0.03830413793103448,"rho":0.008794850761096635,"breakevenPct":16.6013281062485},{"delta":0.4,"premium":2.258390804597701,"strike":42.229885057471265,"iv":0.7954616091954023,"gamma":0.04331609195402299,"theta":-0.05823333333333333,"vega":0.03986735632183908,"rho":0.009965824341957127,"breakevenPct":14.690064094016407},{"delta":0.45,"premium":2.666436781609195,"strike":41.08045977011494,"iv":0.8095535632183908,"gamma":0.044235632183908045,"theta":-0.061566666666666665,"vega":0.04143057471264368,"rho":0.01113679792281762,"breakevenPct":12.778800081784315},{"delta":0.5,"premium":3.086268248175182,"strike":39.931569343065696,"iv":0.8230176094890511,"gamma":0.04499735401459854,"theta":-0.06459324817518247,"vega":0.0428110401459854,"rho":0.012299375221975644,"breakevenPct":10.899297734573018},{"delta":0.55,"premium":3.690739051094891,"strike":38.79105839416058,"iv":0.8266444343065693,"gamma":0.04328658759124088,"theta":-0.06281405109489051,"vega":0.04132837591240876,"rho":0.01333041077446169,"breakevenPct":9.517394806020812},{"delta":0.6,"premium":4.295209854014598,"strike":37.65054744525548,"iv":0.8302712591240876,"gamma":0.04157582116788321,"theta":-0.06103485401459854,"vega":0.03984571167883212,"rho":0.014361446326947736,"breakevenPct":8.13549187746861},{"delta":0.65,"premium":4.899680656934307,"strike":36.51003649635037,"iv":0.8338980839416058,"gamma":0.03986505474452555,"theta":-0.059255656934306566,"vega":0.038363047445255476,"rho":0.015392481879433782,"breakevenPct":6.753588948916404},{"delta":0.7,"premium":5.504151459854015,"strike":35.36952554744526,"iv":0.8375249087591241,"gamma":0.038154288321167885,"theta":-0.057476459854014596,"vega":0.03688038321167883,"rho":0.016423517431919825,"breakevenPct":5.3716860203642005},{"delta":0.75,"premium":6.412592592592593,"strike":34.03703703703704,"iv":0.8386422222222222,"gamma":0.034325925925925926,"theta":-0.052219999999999996,"vega":0.03324148148148148,"rho":0.017226606966585206,"breakevenPct":4.278498658493509},{"delta":0.8,"premium":7.466723646723647,"strike":32.61253561253561,"iv":0.8385567521367522,"gamma":0.029482621082621077,"theta":-0.04529692307692307,"vega":0.028569116809116807,"rho":0.01792044426785725,"breakevenPct":3.3236897634938405},{"delta":0.85,"premium":8.520854700854699,"strike":31.188034188034187,"iv":0.8384712820512821,"gamma":0.024639316239316242,"theta":-0.03837384615384616,"vega":0.02389675213675214,"rho":0.018614281569129292,"breakevenPct":2.368880868494173},{"delta":0.9,"premium":10.164482076177059,"strike":29.20366450398223,"iv":0.8830958566216489,"gamma":0.018822795848611115,"theta":-0.03172912361851508,"vega":0.01874402300504955,"rho":0.018857811398735776,"breakevenPct":1.4904526428442622}],"put":[{"delta":0.1,"premium":0.4696443354312948,"strike":29.620554192891184,"iv":0.8321639140054522,"gamma":0.01951980152740571,"theta":-0.027186938474506192,"vega":0.018691342533151876,"rho":-0.0033652257554655073,"breakevenPct":24.84942032106241},{"delta":0.15,"premium":0.8393705135284373,"strike":31.21203754831585,"iv":0.8372478741027057,"gamma":0.02450276090557703,"theta":-0.03502379900607399,"vega":0.023796686913307562,"rho":-0.00514561617418583,"breakevenPct":21.69974984586901},{"delta":0.2,"premium":1.2258972943125346,"strike":32.59249033683048,"iv":0.8473251794588625,"gamma":0.028947818884594148,"theta":-0.04234019878520155,"vega":0.028462617338487026,"rho":-0.006939352537941184,"breakevenPct":19.137424484356927},{"delta":0.25,"premium":1.6124240750966317,"strike":33.97294312534511,"iv":0.8574024848150194,"gamma":0.03339287686361127,"theta":-0.0496565985643291,"vega":0.033128547763666485,"rho":-0.008733088901696537,"breakevenPct":16.57509912284485},{"delta":0.3,"premium":2.0298294144767173,"strike":35.29506685108345,"iv":0.8618726141078838,"gamma":0.03722521899492854,"theta":-0.05537146150299677,"vega":0.03697178423236515,"rho":-0.010549071506330816,"breakevenPct":14.242749583380427},{"delta":0.35,"premium":2.536975564776394,"strike":36.44767173812817,"iv":0.8500468879668049,"gamma":0.03927685569386814,"theta":-0.05643185799907792,"vega":0.03842406639004149,"rho":-0.012429707248519476,"breakevenPct":12.578767276742006},{"delta":0.4,"premium":3.0441217150760718,"strike":37.60027662517289,"iv":0.8382211618257261,"gamma":0.04132849239280775,"theta":-0.057492254495159066,"vega":0.03987634854771784,"rho":-0.01431034299070814,"breakevenPct":10.914784970103584},{"delta":0.45,"premium":3.551267865375749,"strike":38.75288151221761,"iv":0.8263954356846472,"gamma":0.04338012909174735,"theta":-0.058552650991240206,"vega":0.04132863070539419,"rho":-0.0161909787328968,"breakevenPct":9.250802663465164},{"delta":0.5,"premium":4.058414015675426,"strike":39.90548639926233,"iv":0.8145697095435684,"gamma":0.04543176579068695,"theta":-0.05961304748732135,"vega":0.04278091286307054,"rho":-0.01807161447508546,"breakevenPct":7.586820356826744},{"delta":0.55,"premium":4.928947368421054,"strike":41.18421052631579,"iv":0.8173657894736842,"gamma":0.044060526315789474,"theta":-0.05782894736842105,"vega":0.04162105263157895,"rho":-0.02021801339425132,"breakevenPct":6.534511064978766},{"delta":0.6,"premium":5.831940144478844,"strike":42.47420020639835,"iv":0.8214679566563468,"gamma":0.04238353973168215,"theta":-0.05579076367389061,"vega":0.040227863777089784,"rho":-0.022388151507874834,"breakevenPct":5.536839231968281},{"delta":0.65,"premium":6.734932920536637,"strike":43.76418988648091,"iv":0.8255701238390093,"gamma":0.04070655314757482,"theta":-0.053752579979360164,"vega":0.03883467492260062,"rho":-0.02455828962149835,"breakevenPct":4.539167398957793},{"delta":0.7,"premium":7.666515837104073,"strike":45.07918552036199,"iv":0.8297296380090498,"gamma":0.038922624434389146,"theta":-0.051552941176470586,"vega":0.03733529411764706,"rho":-0.02674978978323507,"breakevenPct":3.5507355420007274},{"delta":0.75,"premium":9.250226244343892,"strike":46.964555052790345,"iv":0.835197209653092,"gamma":0.03469939668174962,"theta":-0.045670588235294116,"vega":0.033413725490196076,"rho":-0.029428548090030166,"breakevenPct":2.7730631388335745},{"delta":0.8,"premium":10.833936651583713,"strike":48.8499245852187,"iv":0.8406647812971342,"gamma":0.030476168929110106,"theta":-0.039788235294117645,"vega":0.029492156862745096,"rho":-0.03210730639682526,"breakevenPct":1.995390735666421},{"delta":0.85,"premium":12.70744570837642,"strike":51.00827300930713,"iv":0.8347440537745605,"gamma":0.025520475698035165,"theta":-0.03204591520165461,"vega":0.024639813857290593,"rho":-0.03500317224870993,"breakevenPct":1.2610793995083345},{"delta":0.9,"premium":15.034229576008272,"strike":53.59358841778697,"iv":0.8110108583247156,"gamma":0.019419131334022753,"theta":-0.021394415718717683,"vega":0.018331644260599793,"rho":-0.03823861656855522,"breakevenPct":0.5945892194413491}]},"raw":{"call":[{"delta":0.1,"premium":0.38514044943820225,"strike":53.41011235955056,"iv":0.8023812359550562,"gamma":0.019720337078651687,"theta":-0.026791797752808988,"vega":0.018356741573033707,"rho":0.002577724622518815,"breakevenPct":38.683301905101224},{"delta":0.15,"premium":0.6239044943820224,"strike":50.60112359550562,"iv":0.8164823595505618,"gamma":0.02629337078651685,"theta":-0.03684797752808988,"vega":0.024817415730337078,"rho":0.0038509967166516965,"breakevenPct":32.057303660447644},{"delta":0.2,"premium":0.8734848484848485,"strike":48.3459595959596,"iv":0.8003131313131313,"gamma":0.032132828282828284,"theta":-0.0427050505050505,"vega":0.029475,"rho":0.005122616944328013,"breakevenPct":26.88694107874309},{"delta":0.25,"premium":1.126010101010101,"strike":46.24158249158249,"iv":0.7759023569023569,"gamma":0.037772558922558916,"theta":-0.04741885521885522,"vega":0.03364166666666667,"rho":0.0063937874271929995,"breakevenPct":22.112896603744762},{"delta":0.3,"premium":1.4422988505747123,"strike":44.52873563218391,"iv":0.7672777011494253,"gamma":0.04147701149425287,"theta":-0.05156666666666666,"vega":0.036740919540229885,"rho":0.007623877180236144,"breakevenPct":18.51259211848059},{"delta":0.35,"premium":1.8503448275862064,"strike":43.37931034482759,"iv":0.7813696551724137,"gamma":0.04239655172413793,"theta":-0.0549,"vega":0.03830413793103448,"rho":0.008794850761096635,"breakevenPct":16.6013281062485},{"delta":0.4,"premium":2.258390804597701,"strike":42.229885057471265,"iv":0.7954616091954023,"gamma":0.04331609195402299,"theta":-0.05823333333333333,"vega":0.03986735632183908,"rho":0.009965824341957127,"breakevenPct":14.690064094016407},{"delta":0.45,"premium":2.666436781609195,"strike":41.08045977011494,"iv":0.8095535632183908,"gamma":0.044235632183908045,"theta":-0.061566666666666665,"vega":0.04143057471264368,"rho":0.01113679792281762,"breakevenPct":12.778800081784315},{"delta":0.5,"premium":3.086268248175182,"strike":39.931569343065696,"iv":0.8230176094890511,"gamma":0.04499735401459854,"theta":-0.06459324817518247,"vega":0.0428110401459854,"rho":0.012299375221975644,"breakevenPct":10.899297734573018},{"delta":0.55,"premium":3.690739051094891,"strike":38.79105839416058,"iv":0.8266444343065693,"gamma":0.04328658759124088,"theta":-0.06281405109489051,"vega":0.04132837591240876,"rho":0.01333041077446169,"breakevenPct":9.517394806020812},{"delta":0.6,"premium":4.295209854014598,"strike":37.65054744525548,"iv":0.8302712591240876,"gamma":0.04157582116788321,"theta":-0.06103485401459854,"vega":0.03984571167883212,"rho":0.014361446326947736,"breakevenPct":8.13549187746861},{"delta":0.65,"premium":4.899680656934307,"strike":36.51003649635037,"iv":0.8338980839416058,"gamma":0.03986505474452555,"theta":-0.059255656934306566,"vega":0.038363047445255476,"rho":0.015392481879433782,"breakevenPct":6.753588948916404},{"delta":0.7,"premium":5.504151459854015,"strike":35.36952554744526,"iv":0.8375249087591241,"gamma":0.038154288321167885,"theta":-0.057476459854014596,"vega":0.03688038321167883,"rho":0.016423517431919825,"breakevenPct":5.3716860203642005},{"delta":0.75,"premium":6.412592592592593,"strike":34.03703703703704,"iv":0.8386422222222222,"gamma":0.034325925925925926,"theta":-0.052219999999999996,"vega":0.03324148148148148,"rho":0.017226606966585206,"breakevenPct":4.278498658493509},{"delta":0.8,"premium":7.466723646723647,"strike":32.61253561253561,"iv":0.8385567521367522,"gamma":0.029482621082621077,"theta":-0.04529692307692307,"vega":0.028569116809116807,"rho":0.01792044426785725,"breakevenPct":3.3236897634938405},{"delta":0.85,"premium":8.520854700854699,"strike":31.188034188034187,"iv":0.8384712820512821,"gamma":0.024639316239316242,"theta":-0.03837384615384616,"vega":0.02389675213675214,"rho":0.018614281569129292,"breakevenPct":2.368880868494173},{"delta":0.9,"premium":10.164482076177059,"strike":29.20366450398223,"iv":0.8830958566216489,"gamma":0.018822795848611115,"theta":-0.03172912361851508,"vega":0.01874402300504955,"rho":0.018857811398735776,"breakevenPct":1.4904526428442622}],"put":[{"delta":0.1,"premium":0.4696443354312948,"strike":29.620554192891184,"iv":0.8321639140054522,"gamma":0.01951980152740571,"theta":-0.027186938474506192,"vega":0.018691342533151876,"rho":-0.0033652257554655073,"breakevenPct":24.84942032106241},{"delta":0.15,"premium":0.8393705135284373,"strike":31.21203754831585,"iv":0.8372478741027057,"gamma":0.02450276090557703,"theta":-0.03502379900607399,"vega":0.023796686913307562,"rho":-0.00514561617418583,"breakevenPct":21.69974984586901},{"delta":0.2,"premium":1.2258972943125346,"strike":32.59249033683048,"iv":0.8473251794588625,"gamma":0.028947818884594148,"theta":-0.04234019878520155,"vega":0.028462617338487026,"rho":-0.006939352537941184,"breakevenPct":19.137424484356927},{"delta":0.25,"premium":1.6124240750966317,"strike":33.97294312534511,"iv":0.8574024848150194,"gamma":0.03339287686361127,"theta":-0.0496565985643291,"vega":0.033128547763666485,"rho":-0.008733088901696537,"breakevenPct":16.57509912284485},{"delta":0.3,"premium":2.0298294144767173,"strike":35.29506685108345,"iv":0.8618726141078838,"gamma":0.03722521899492854,"theta":-0.05537146150299677,"vega":0.03697178423236515,"rho":-0.010549071506330816,"breakevenPct":14.242749583380427},{"delta":0.35,"premium":2.536975564776394,"strike":36.44767173812817,"iv":0.8500468879668049,"gamma":0.03927685569386814,"theta":-0.05643185799907792,"vega":0.03842406639004149,"rho":-0.012429707248519476,"breakevenPct":12.578767276742006},{"delta":0.4,"premium":3.0441217150760718,"strike":37.60027662517289,"iv":0.8382211618257261,"gamma":0.04132849239280775,"theta":-0.057492254495159066,"vega":0.03987634854771784,"rho":-0.01431034299070814,"breakevenPct":10.914784970103584},{"delta":0.45,"premium":3.551267865375749,"strike":38.75288151221761,"iv":0.8263954356846472,"gamma":0.04338012909174735,"theta":-0.058552650991240206,"vega":0.04132863070539419,"rho":-0.0161909787328968,"breakevenPct":9.250802663465164},{"delta":0.5,"premium":4.058414015675426,"strike":39.90548639926233,"iv":0.8145697095435684,"gamma":0.04543176579068695,"theta":-0.05961304748732135,"vega":0.04278091286307054,"rho":-0.01807161447508546,"breakevenPct":7.586820356826744},{"delta":0.55,"premium":4.928947368421054,"strike":41.18421052631579,"iv":0.8173657894736842,"gamma":0.044060526315789474,"theta":-0.05782894736842105,"vega":0.04162105263157895,"rho":-0.02021801339425132,"breakevenPct":6.534511064978766},{"delta":0.6,"premium":5.831940144478844,"strike":42.47420020639835,"iv":0.8214679566563468,"gamma":0.04238353973168215,"theta":-0.05579076367389061,"vega":0.040227863777089784,"rho":-0.022388151507874834,"breakevenPct":5.536839231968281},{"delta":0.65,"premium":6.734932920536637,"strike":43.76418988648091,"iv":0.8255701238390093,"gamma":0.04070655314757482,"theta":-0.053752579979360164,"vega":0.03883467492260062,"rho":-0.02455828962149835,"breakevenPct":4.539167398957793},{"delta":0.7,"premium":7.666515837104073,"strike":45.07918552036199,"iv":0.8297296380090498,"gamma":0.038922624434389146,"theta":-0.051552941176470586,"vega":0.03733529411764706,"rho":-0.02674978978323507,"breakevenPct":3.5507355420007274},{"delta":0.75,"premium":9.250226244343892,"strike":46.964555052790345,"iv":0.835197209653092,"gamma":0.03469939668174962,"theta":-0.045670588235294116,"vega":0.033413725490196076,"rho":-0.029428548090030166,"breakevenPct":2.7730631388335745},{"delta":0.8,"premium":10.833936651583713,"strike":48.8499245852187,"iv":0.8406647812971342,"gamma":0.030476168929110106,"theta":-0.039788235294117645,"vega":0.029492156862745096,"rho":-0.03210730639682526,"breakevenPct":1.995390735666421},{"delta":0.85,"premium":12.70744570837642,"strike":51.00827300930713,"iv":0.8347440537745605,"gamma":0.025520475698035165,"theta":-0.03204591520165461,"vega":0.024639813857290593,"rho":-0.03500317224870993,"breakevenPct":1.2610793995083345},{"delta":0.9,"premium":15.034229576008272,"strike":53.59358841778697,"iv":0.8110108583247156,"gamma":0.019419131334022753,"theta":-0.021394415718717683,"vega":0.018331644260599793,"rho":-0.03823861656855522,"breakevenPct":0.5945892194413491}]}},"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"}}