{"symbol":"GRDN","url":"https://intraalpha.com/companies/GRDN","capturedAt":"2026-10-22T23:50:36.289Z","state":"ready","quote":{"symbol":"GRDN","last_price":39.59,"prev_close":38.98,"regular_close":39.59,"change":0.61,"change_pct":1.5649,"regular_change":0.61,"regular_change_pct":1.5649,"extended_change":0,"extended_change_pct":0,"bid":35,"ask":39.75,"bid_size":100,"ask_size":200,"volume":252933,"vwap":39.604609,"open":39.38,"high":39.9699,"low":39.27,"close":39.59,"trade_count":5783,"last_trade_at":"2026-10-22T23:00:00.002527881Z","last_quote_at":"2026-10-22T20:25:00.564538123Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:35.803367496-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GRDN","fetched_at":"2026-10-22T23:50:35.886658+00:00","name":"Guardian Pharmacy Services, Inc.","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"Guardian Pharmacy Services, Inc. is a leading provider of specialized pharmacy solutions focused on the long-term care sector, servicing assisted living and skilled nursing facilities. Known for its commitment to personalized medication management and stringent quality standards, the company leverages advanced technology and deep pharmaceutical expertise to enhance patient outcomes. With an extensive operational presence across multiple states, Guardian is well-positioned to address the growing demand for customized pharmacy services, ensuring optimal operational efficiency for its healthcare partners in an evolving market.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2469083000,"ebitda":109406000,"pe_ratio":37.84,"peg_ratio":null,"book_value":3.878,"dividend_per_share":null,"dividend_yield":null,"eps":1.03,"revenue_ttm":1463406000,"gross_profit_ttm":316576000,"profit_margin":0.045,"operating_margin_ttm":0.0348,"return_on_assets_ttm":0.135,"return_on_equity_ttm":0.304,"quarterly_earnings_growth":1.398,"quarterly_revenue_growth":0.022,"analyst_target_price":49.86,"analyst_number":1,"beta":0.023,"fifty_two_week_high":48.33,"fifty_two_week_low":26.34,"fifty_day_ma":40.81,"two_hundred_day_ma":37.77,"shares_outstanding":63320000,"forward_pe":30.21,"price_to_sales":1.687,"price_to_book":11.16,"ev_to_revenue":1.835,"ev_to_ebitda":22.42},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:35.886658+00:00"},"optionObservedAt":"2026-10-22T19:53:15.798Z","bars":[{"c":41,"h":42,"l":41,"n":2,"o":42,"t":"2026-10-15T11:55:00Z","v":300,"vw":41.5},{"c":40.47,"h":41.215,"l":40.47,"n":64,"o":40.87,"t":"2026-10-15T13:30:00Z","v":7222,"vw":40.632228},{"c":40.805,"h":40.805,"l":40.805,"n":8,"o":40.805,"t":"2026-10-15T13:35:00Z","v":204,"vw":40.805},{"c":40.53,"h":40.9995,"l":40.53,"n":12,"o":40.89,"t":"2026-10-15T13:40:00Z","v":1240,"vw":40.673136},{"c":40.51,"h":40.52,"l":40.51,"n":4,"o":40.52,"t":"2026-10-15T13:45:00Z","v":427,"vw":40.515},{"c":40.475,"h":40.74,"l":40.475,"n":13,"o":40.49,"t":"2026-10-15T13:50:00Z","v":1277,"vw":40.50375},{"c":40.475,"h":40.475,"l":40.475,"n":14,"o":40.475,"t":"2026-10-15T13:55:00Z","v":774,"vw":40.475},{"c":40.6,"h":40.605,"l":40.6,"n":20,"o":40.6,"t":"2026-10-15T14:00:00Z","v":439,"vw":40.601667},{"c":40.705,"h":41,"l":40.41,"n":183,"o":40.84,"t":"2026-10-15T14:05:00Z","v":7113,"vw":40.706},{"c":40.735,"h":40.735,"l":40.64,"n":14,"o":40.64,"t":"2026-10-15T14:10:00Z","v":490,"vw":40.671667},{"c":40.67,"h":40.67,"l":40.67,"n":43,"o":40.67,"t":"2026-10-15T14:15:00Z","v":902,"vw":40.67},{"c":40.66,"h":40.67,"l":40.66,"n":11,"o":40.67,"t":"2026-10-15T14:20:00Z","v":868,"vw":40.664375},{"c":40.53,"h":40.67,"l":40.53,"n":71,"o":40.67,"t":"2026-10-15T14:25:00Z","v":1957,"vw":40.580118},{"c":40.57,"h":40.67,"l":40.55,"n":134,"o":40.55,"t":"2026-10-15T14:30:00Z","v":3808,"vw":40.617001},{"c":40.52,"h":40.55,"l":40.52,"n":16,"o":40.55,"t":"2026-10-15T14:35:00Z","v":576,"vw":40.5275},{"c":40.45,"h":40.48,"l":40.45,"n":12,"o":40.47,"t":"2026-10-15T14:40:00Z","v":714,"vw":40.458333},{"c":40.31,"h":40.48,"l":40.31,"n":43,"o":40.39,"t":"2026-10-15T14:45:00Z","v":2139,"vw":40.344194},{"c":40.385,"h":40.385,"l":40.35,"n":18,"o":40.35,"t":"2026-10-15T14:50:00Z","v":630,"vw":40.371667},{"c":40.32,"h":40.35,"l":40.32,"n":23,"o":40.32,"t":"2026-10-15T14:55:00Z","v":1115,"vw":40.327018},{"c":40.285,"h":40.42,"l":40.28,"n":69,"o":40.35,"t":"2026-10-15T15:00:00Z","v":2985,"vw":40.330851},{"c":40.23,"h":40.3025,"l":40.22,"n":30,"o":40.3025,"t":"2026-10-15T15:05:00Z","v":1209,"vw":40.242188},{"c":40.2625,"h":40.2625,"l":40.22,"n":26,"o":40.24,"t":"2026-10-15T15:10:00Z","v":1189,"vw":40.234571},{"c":40.18,"h":40.25,"l":40.18,"n":43,"o":40.25,"t":"2026-10-15T15:20:00Z","v":1379,"vw":40.235876},{"c":40.185,"h":40.185,"l":40.14,"n":33,"o":40.15,"t":"2026-10-15T15:25:00Z","v":1062,"vw":40.152405},{"c":40.181427,"h":40.181427,"l":40.148573,"n":17,"o":40.148573,"t":"2026-10-15T15:30:00Z","v":640,"vw":40.159524},{"c":40.175,"h":40.175,"l":40.12,"n":29,"o":40.12,"t":"2026-10-15T15:35:00Z","v":898,"vw":40.1475},{"c":40.165,"h":40.165,"l":40.165,"n":14,"o":40.165,"t":"2026-10-15T15:40:00Z","v":371,"vw":40.165},{"c":40.2,"h":40.2,"l":40.16,"n":44,"o":40.16,"t":"2026-10-15T15:45:00Z","v":2265,"vw":40.162857},{"c":40.094,"h":40.15,"l":40.07,"n":97,"o":40.13,"t":"2026-10-15T15:50:00Z","v":6289,"vw":40.089179},{"c":39.97,"h":40.03,"l":39.97,"n":85,"o":40.03,"t":"2026-10-15T15:55:00Z","v":3116,"vw":40.010921},{"c":40.04,"h":40.1,"l":39.985,"n":105,"o":39.985,"t":"2026-10-15T16:00:00Z","v":6287,"vw":40.0249},{"c":40.07,"h":40.1,"l":40.03,"n":49,"o":40.065,"t":"2026-10-15T16:05:00Z","v":1794,"vw":40.04625},{"c":40.055,"h":40.085,"l":40.02,"n":64,"o":40.08,"t":"2026-10-15T16:10:00Z","v":2741,"vw":40.061997},{"c":39.95,"h":40.045,"l":39.95,"n":29,"o":40.045,"t":"2026-10-15T16:15:00Z","v":831,"vw":39.997064},{"c":39.96,"h":39.96,"l":39.96,"n":10,"o":39.96,"t":"2026-10-15T16:20:00Z","v":320,"vw":39.96},{"c":39.975,"h":39.975,"l":39.975,"n":8,"o":39.975,"t":"2026-10-15T16:25:00Z","v":273,"vw":39.975},{"c":40,"h":40,"l":40,"n":19,"o":40,"t":"2026-10-15T16:30:00Z","v":528,"vw":40},{"c":39.92,"h":39.92,"l":39.92,"n":15,"o":39.92,"t":"2026-10-15T16:35:00Z","v":588,"vw":39.92},{"c":39.88,"h":39.92,"l":39.88,"n":45,"o":39.92,"t":"2026-10-15T16:40:00Z","v":1061,"vw":39.9},{"c":39.86,"h":39.86,"l":39.86,"n":24,"o":39.86,"t":"2026-10-15T16:45:00Z","v":358,"vw":39.86},{"c":39.765,"h":39.8,"l":39.76,"n":47,"o":39.79,"t":"2026-10-15T16:50:00Z","v":2068,"vw":39.778847},{"c":39.775,"h":39.775,"l":39.76,"n":27,"o":39.76,"t":"2026-10-15T16:55:00Z","v":677,"vw":39.76375},{"c":39.93,"h":39.94,"l":39.85,"n":84,"o":39.86,"t":"2026-10-15T17:00:00Z","v":2811,"vw":39.879091},{"c":39.93,"h":39.96,"l":39.9,"n":20,"o":39.96,"t":"2026-10-15T17:05:00Z","v":621,"vw":39.925},{"c":39.99,"h":39.99,"l":39.99,"n":17,"o":39.99,"t":"2026-10-15T17:10:00Z","v":349,"vw":39.99},{"c":39.91,"h":40.01,"l":39.9,"n":98,"o":39.99,"t":"2026-10-15T17:15:00Z","v":3120,"vw":39.955238},{"c":39.79,"h":39.88,"l":39.79,"n":54,"o":39.88,"t":"2026-10-15T17:20:00Z","v":1491,"vw":39.841111},{"c":39.9,"h":39.9,"l":39.9,"n":6,"o":39.9,"t":"2026-10-15T17:30:00Z","v":191,"vw":39.9},{"c":39.91,"h":39.91,"l":39.91,"n":11,"o":39.91,"t":"2026-10-15T17:35:00Z","v":299,"vw":39.91},{"c":39.87,"h":39.95,"l":39.87,"n":25,"o":39.94,"t":"2026-10-15T17:40:00Z","v":784,"vw":39.918702},{"c":39.97,"h":39.97,"l":39.85,"n":29,"o":39.85,"t":"2026-10-15T17:45:00Z","v":590,"vw":39.91},{"c":39.79,"h":40,"l":39.79,"n":62,"o":40,"t":"2026-10-15T17:50:00Z","v":1793,"vw":39.891818},{"c":39.77,"h":39.87,"l":39.77,"n":43,"o":39.87,"t":"2026-10-15T17:55:00Z","v":1280,"vw":39.802258},{"c":39.865,"h":39.87,"l":39.86,"n":46,"o":39.86,"t":"2026-10-15T18:00:00Z","v":5314,"vw":39.860858},{"c":39.82,"h":39.93,"l":39.81,"n":55,"o":39.87,"t":"2026-10-15T18:05:00Z","v":1586,"vw":39.847027},{"c":39.8,"h":39.81,"l":39.74,"n":117,"o":39.81,"t":"2026-10-15T18:10:00Z","v":5894,"vw":39.788485},{"c":39.99,"h":39.99,"l":39.87,"n":55,"o":39.87,"t":"2026-10-15T18:15:00Z","v":1836,"vw":39.912367},{"c":39.955,"h":39.955,"l":39.93,"n":10,"o":39.955,"t":"2026-10-15T18:20:00Z","v":447,"vw":39.946667},{"c":39.9,"h":40.005,"l":39.9,"n":76,"o":40.005,"t":"2026-10-15T18:25:00Z","v":7438,"vw":39.975484},{"c":39.89,"h":39.945,"l":39.89,"n":37,"o":39.945,"t":"2026-10-15T18:30:00Z","v":1255,"vw":39.902143},{"c":39.955,"h":39.98,"l":39.955,"n":16,"o":39.98,"t":"2026-10-15T18:35:00Z","v":393,"vw":39.966792},{"c":40.005,"h":40.09,"l":39.99,"n":123,"o":40,"t":"2026-10-15T18:40:00Z","v":7076,"vw":40.037172},{"c":40.03,"h":40.05,"l":40.01,"n":64,"o":40.05,"t":"2026-10-15T18:45:00Z","v":2305,"vw":40.020909},{"c":40.27,"h":40.34,"l":40.06,"n":130,"o":40.06,"t":"2026-10-15T18:50:00Z","v":16214,"vw":40.087905},{"c":40.35,"h":40.35,"l":40.275,"n":57,"o":40.275,"t":"2026-10-15T18:55:00Z","v":2955,"vw":40.278761},{"c":40.19,"h":40.275,"l":40.17,"n":92,"o":40.275,"t":"2026-10-15T19:00:00Z","v":3559,"vw":40.203639},{"c":40.295,"h":40.295,"l":40.17,"n":77,"o":40.17,"t":"2026-10-15T19:05:00Z","v":5188,"vw":40.215474},{"c":40.28,"h":40.36,"l":40.18,"n":54,"o":40.275,"t":"2026-10-15T19:15:00Z","v":2365,"vw":40.272369},{"c":40.34,"h":40.35,"l":40.2,"n":86,"o":40.28,"t":"2026-10-15T19:20:00Z","v":4614,"vw":40.271622},{"c":40.3,"h":40.305,"l":40.2,"n":95,"o":40.285,"t":"2026-10-15T19:25:00Z","v":4078,"vw":40.254638},{"c":40.34,"h":40.34,"l":40.24,"n":84,"o":40.24,"t":"2026-10-15T19:30:00Z","v":2580,"vw":40.294667},{"c":40.205,"h":40.3,"l":40.09,"n":357,"o":40.3,"t":"2026-10-15T19:35:00Z","v":31952,"vw":40.15368},{"c":40.13,"h":40.19,"l":40.08,"n":174,"o":40.19,"t":"2026-10-15T19:40:00Z","v":9082,"vw":40.121834},{"c":39.34,"h":40.12,"l":39.33,"n":447,"o":40.08,"t":"2026-10-15T19:45:00Z","v":49325,"vw":39.91647},{"c":39.3975,"h":39.52,"l":39.26,"n":393,"o":39.35,"t":"2026-10-15T19:50:00Z","v":23256,"vw":39.346595},{"c":39.67,"h":39.75,"l":39.33,"n":1238,"o":39.415,"t":"2026-10-15T19:55:00Z","v":70681,"vw":39.560552},{"c":39.68,"h":39.68,"l":39.68,"n":14,"o":39.68,"t":"2026-10-15T20:00:00Z","v":57247,"vw":39.68},{"c":40.09,"h":40.45,"l":40.09,"n":6,"o":40.45,"t":"2026-10-16T08:50:00Z","v":258,"vw":40.27},{"c":39.85,"h":39.85,"l":39.85,"n":1,"o":39.85,"t":"2026-10-16T09:35:00Z","v":101,"vw":39.85},{"c":39.76,"h":39.76,"l":39.76,"n":1,"o":39.76,"t":"2026-10-16T09:45:00Z","v":101,"vw":39.76},{"c":39.61,"h":39.61,"l":39.61,"n":2,"o":39.61,"t":"2026-10-16T11:00:00Z","v":253,"vw":39.61},{"c":39.625,"h":39.68,"l":39.47,"n":30,"o":39.68,"t":"2026-10-16T13:30:00Z","v":6806,"vw":39.658559},{"c":39.22,"h":39.736,"l":39.21,"n":48,"o":39.736,"t":"2026-10-16T13:45:00Z","v":2864,"vw":39.522175},{"c":39.18,"h":39.18,"l":39.18,"n":6,"o":39.18,"t":"2026-10-16T13:50:00Z","v":147,"vw":39.18},{"c":39.34,"h":39.585,"l":39.21,"n":20,"o":39.585,"t":"2026-10-16T13:55:00Z","v":5507,"vw":39.447649},{"c":39.645,"h":39.645,"l":39.605,"n":18,"o":39.605,"t":"2026-10-16T14:00:00Z","v":6582,"vw":39.607459},{"c":39.5,"h":39.5,"l":39.2,"n":41,"o":39.37,"t":"2026-10-16T14:05:00Z","v":6427,"vw":39.357311},{"c":39.2,"h":39.405,"l":39.15,"n":133,"o":39.22,"t":"2026-10-16T14:10:00Z","v":6787,"vw":39.201009},{"c":39.245,"h":39.245,"l":39.12,"n":26,"o":39.22,"t":"2026-10-16T14:15:00Z","v":4175,"vw":39.215542},{"c":39.34,"h":39.41,"l":39.33,"n":17,"o":39.33,"t":"2026-10-16T14:20:00Z","v":771,"vw":39.351667},{"c":39.32,"h":39.435,"l":39.32,"n":26,"o":39.435,"t":"2026-10-16T14:25:00Z","v":1292,"vw":39.356368},{"c":39.2,"h":39.21,"l":39.2,"n":25,"o":39.21,"t":"2026-10-16T14:30:00Z","v":1227,"vw":39.201192},{"c":39.0904,"h":39.1143,"l":39.07,"n":60,"o":39.11,"t":"2026-10-16T14:35:00Z","v":3243,"vw":39.100864},{"c":39.125,"h":39.125,"l":39.125,"n":8,"o":39.125,"t":"2026-10-16T14:40:00Z","v":182,"vw":39.125},{"c":39.1125,"h":39.135,"l":39.11,"n":13,"o":39.135,"t":"2026-10-16T14:45:00Z","v":588,"vw":39.124421},{"c":39.215,"h":39.215,"l":39.17,"n":40,"o":39.19,"t":"2026-10-16T14:50:00Z","v":1401,"vw":39.2},{"c":39.13,"h":39.22,"l":39.1,"n":113,"o":39.22,"t":"2026-10-16T14:55:00Z","v":5200,"vw":39.138691},{"c":39.21,"h":39.22,"l":39.2,"n":38,"o":39.2,"t":"2026-10-16T15:00:00Z","v":1513,"vw":39.209786},{"c":39.21,"h":39.21,"l":39.21,"n":10,"o":39.21,"t":"2026-10-16T15:05:00Z","v":156,"vw":39.21},{"c":39.21,"h":39.24,"l":39.21,"n":11,"o":39.24,"t":"2026-10-16T15:10:00Z","v":316,"vw":39.225},{"c":39.2,"h":39.2,"l":39.125,"n":17,"o":39.125,"t":"2026-10-16T15:15:00Z","v":407,"vw":39.175},{"c":39.2425,"h":39.26,"l":39.15,"n":106,"o":39.23,"t":"2026-10-16T15:25:00Z","v":4129,"vw":39.189391},{"c":39.42,"h":39.42,"l":39.29,"n":33,"o":39.33,"t":"2026-10-16T15:30:00Z","v":1265,"vw":39.311},{"c":39.51,"h":39.51,"l":39.37,"n":88,"o":39.38,"t":"2026-10-16T15:35:00Z","v":3304,"vw":39.420873},{"c":39.49,"h":39.55,"l":39.34,"n":149,"o":39.55,"t":"2026-10-16T15:40:00Z","v":9617,"vw":39.455301},{"c":39.48,"h":39.5,"l":39.46,"n":22,"o":39.5,"t":"2026-10-16T15:45:00Z","v":694,"vw":39.475},{"c":39.39,"h":39.415,"l":39.32,"n":59,"o":39.415,"t":"2026-10-16T15:50:00Z","v":2744,"vw":39.350005},{"c":39.39,"h":39.39,"l":39.39,"n":23,"o":39.39,"t":"2026-10-16T15:55:00Z","v":581,"vw":39.39},{"c":39.33,"h":39.39,"l":39.31,"n":29,"o":39.31,"t":"2026-10-16T16:00:00Z","v":1963,"vw":39.330455},{"c":39.37,"h":39.37,"l":39.295,"n":31,"o":39.3,"t":"2026-10-16T16:05:00Z","v":1360,"vw":39.318889},{"c":39.58,"h":39.59,"l":39.41,"n":72,"o":39.42,"t":"2026-10-16T16:10:00Z","v":4466,"vw":39.514443},{"c":39.535,"h":39.73,"l":39.535,"n":35,"o":39.565,"t":"2026-10-16T16:15:00Z","v":680,"vw":39.605},{"c":39.56,"h":39.65,"l":39.56,"n":48,"o":39.65,"t":"2026-10-16T16:20:00Z","v":1411,"vw":39.623},{"c":39.53,"h":39.65,"l":39.52,"n":73,"o":39.65,"t":"2026-10-16T16:25:00Z","v":3998,"vw":39.554137},{"c":39.47,"h":39.52,"l":39.46,"n":70,"o":39.52,"t":"2026-10-16T16:30:00Z","v":3391,"vw":39.489105},{"c":39.48,"h":39.48,"l":39.39,"n":13,"o":39.46,"t":"2026-10-16T16:35:00Z","v":497,"vw":39.443333},{"c":39.39,"h":39.39,"l":39.375,"n":12,"o":39.375,"t":"2026-10-16T16:40:00Z","v":459,"vw":39.37875},{"c":39.41,"h":39.41,"l":39.27,"n":176,"o":39.36,"t":"2026-10-16T16:45:00Z","v":9374,"vw":39.313094},{"c":39.44,"h":39.44,"l":39.44,"n":16,"o":39.44,"t":"2026-10-16T16:50:00Z","v":398,"vw":39.44},{"c":39.49,"h":39.49,"l":39.445,"n":23,"o":39.445,"t":"2026-10-16T16:55:00Z","v":1070,"vw":39.450625},{"c":39.5,"h":39.52,"l":39.49,"n":22,"o":39.52,"t":"2026-10-16T17:00:00Z","v":879,"vw":39.502857},{"c":39.71,"h":39.71,"l":39.41,"n":192,"o":39.4275,"t":"2026-10-16T17:05:00Z","v":10785,"vw":39.480022},{"c":39.605,"h":39.72,"l":39.605,"n":206,"o":39.68,"t":"2026-10-16T17:10:00Z","v":10030,"vw":39.676144},{"c":39.58,"h":39.65,"l":39.58,"n":31,"o":39.65,"t":"2026-10-16T17:15:00Z","v":1074,"vw":39.627881},{"c":39.61,"h":39.61,"l":39.56,"n":41,"o":39.57,"t":"2026-10-16T17:20:00Z","v":1406,"vw":39.583334},{"c":39.51,"h":39.55,"l":39.51,"n":31,"o":39.53,"t":"2026-10-16T17:25:00Z","v":1335,"vw":39.537186},{"c":39.59,"h":39.59,"l":39.59,"n":14,"o":39.59,"t":"2026-10-16T17:30:00Z","v":527,"vw":39.59},{"c":39.57,"h":39.57,"l":39.56,"n":16,"o":39.56,"t":"2026-10-16T17:35:00Z","v":798,"vw":39.561869},{"c":39.65,"h":39.65,"l":39.6,"n":67,"o":39.64,"t":"2026-10-16T17:40:00Z","v":2656,"vw":39.637508},{"c":39.715,"h":39.715,"l":39.62,"n":13,"o":39.62,"t":"2026-10-16T17:45:00Z","v":736,"vw":39.701429},{"c":39.665,"h":39.695,"l":39.63,"n":70,"o":39.66,"t":"2026-10-16T17:50:00Z","v":3380,"vw":39.687117},{"c":39.69,"h":39.82,"l":39.61,"n":235,"o":39.7,"t":"2026-10-16T17:55:00Z","v":43022,"vw":39.708164},{"c":39.6,"h":39.6,"l":39.6,"n":11,"o":39.6,"t":"2026-10-16T18:00:00Z","v":312,"vw":39.6},{"c":39.61,"h":39.615,"l":39.55,"n":51,"o":39.55,"t":"2026-10-16T18:05:00Z","v":1430,"vw":39.600385},{"c":39.73,"h":39.73,"l":39.64,"n":93,"o":39.655,"t":"2026-10-16T18:15:00Z","v":6337,"vw":39.673846},{"c":39.77,"h":39.78,"l":39.71,"n":116,"o":39.72,"t":"2026-10-16T18:20:00Z","v":3649,"vw":39.743925},{"c":39.78,"h":39.79,"l":39.78,"n":34,"o":39.79,"t":"2026-10-16T18:25:00Z","v":1152,"vw":39.783407},{"c":39.78,"h":39.78,"l":39.77,"n":38,"o":39.78,"t":"2026-10-16T18:30:00Z","v":1549,"vw":39.778151},{"c":39.705,"h":39.74,"l":39.705,"n":46,"o":39.74,"t":"2026-10-16T18:35:00Z","v":881,"vw":39.728333},{"c":39.79,"h":39.79,"l":39.725,"n":42,"o":39.73,"t":"2026-10-16T18:40:00Z","v":1007,"vw":39.753},{"c":39.765,"h":39.81,"l":39.765,"n":41,"o":39.81,"t":"2026-10-16T18:45:00Z","v":892,"vw":39.787689},{"c":39.75,"h":39.77,"l":39.75,"n":43,"o":39.77,"t":"2026-10-16T18:50:00Z","v":573,"vw":39.756667},{"c":39.74,"h":39.74,"l":39.68,"n":26,"o":39.69,"t":"2026-10-16T18:55:00Z","v":623,"vw":39.703333},{"c":39.58,"h":39.68,"l":39.58,"n":105,"o":39.68,"t":"2026-10-16T19:00:00Z","v":1537,"vw":39.640714},{"c":39.8,"h":39.86,"l":39.68,"n":187,"o":39.68,"t":"2026-10-16T19:05:00Z","v":8102,"vw":39.737242},{"c":39.805,"h":39.805,"l":39.805,"n":7,"o":39.805,"t":"2026-10-16T19:10:00Z","v":140,"vw":39.805},{"c":39.8,"h":39.84,"l":39.77,"n":86,"o":39.825,"t":"2026-10-16T19:15:00Z","v":2846,"vw":39.794864},{"c":39.805,"h":39.805,"l":39.74,"n":28,"o":39.74,"t":"2026-10-16T19:20:00Z","v":644,"vw":39.775826},{"c":39.78,"h":39.79,"l":39.76,"n":75,"o":39.76,"t":"2026-10-16T19:25:00Z","v":2418,"vw":39.775834},{"c":39.7125,"h":39.78,"l":39.62,"n":196,"o":39.78,"t":"2026-10-16T19:30:00Z","v":9475,"vw":39.687787},{"c":39.73,"h":39.73,"l":39.69,"n":47,"o":39.69,"t":"2026-10-16T19:35:00Z","v":642,"vw":39.714252},{"c":39.585,"h":39.67,"l":39.57,"n":220,"o":39.64,"t":"2026-10-16T19:40:00Z","v":9807,"vw":39.641801},{"c":39.29,"h":39.545,"l":39.26,"n":218,"o":39.52,"t":"2026-10-16T19:45:00Z","v":13465,"vw":39.422926},{"c":39.41,"h":39.44,"l":39.19,"n":234,"o":39.205,"t":"2026-10-16T19:50:00Z","v":10191,"vw":39.349284},{"c":39.46,"h":39.5,"l":39.2,"n":774,"o":39.36,"t":"2026-10-16T19:55:00Z","v":38067,"vw":39.362229},{"c":39.47,"h":39.47,"l":39.47,"n":22,"o":39.47,"t":"2026-10-16T20:00:00Z","v":108579,"vw":39.47},{"c":39.25,"h":39.25,"l":39.25,"n":4,"o":39.25,"t":"2026-10-19T08:30:00Z","v":202,"vw":39.25},{"c":39.35,"h":39.5,"l":39.35,"n":5,"o":39.5,"t":"2026-10-19T13:10:00Z","v":302,"vw":39.45},{"c":39.9,"h":39.9,"l":39.41,"n":26,"o":39.71,"t":"2026-10-19T13:30:00Z","v":1723,"vw":39.735361},{"c":39.8648,"h":39.8648,"l":39.8648,"n":19,"o":39.8648,"t":"2026-10-19T13:40:00Z","v":284,"vw":39.8648},{"c":39.6,"h":39.6,"l":39.6,"n":13,"o":39.6,"t":"2026-10-19T13:45:00Z","v":269,"vw":39.6},{"c":39.72,"h":39.95,"l":39.53,"n":38,"o":39.95,"t":"2026-10-19T13:55:00Z","v":6976,"vw":39.720152},{"c":39.61,"h":39.96,"l":39.61,"n":19,"o":39.96,"t":"2026-10-19T14:00:00Z","v":468,"vw":39.82},{"c":39.955,"h":39.955,"l":39.955,"n":15,"o":39.955,"t":"2026-10-19T14:10:00Z","v":242,"vw":39.955},{"c":39.625,"h":39.89,"l":39.625,"n":28,"o":39.89,"t":"2026-10-19T14:15:00Z","v":1485,"vw":39.692141},{"c":39.695,"h":39.695,"l":39.69,"n":28,"o":39.69,"t":"2026-10-19T14:20:00Z","v":4151,"vw":39.693535},{"c":39.695,"h":39.695,"l":39.695,"n":12,"o":39.695,"t":"2026-10-19T14:25:00Z","v":1435,"vw":39.695},{"c":39.695,"h":39.695,"l":39.695,"n":10,"o":39.695,"t":"2026-10-19T14:30:00Z","v":1048,"vw":39.695},{"c":39.695,"h":39.695,"l":39.695,"n":11,"o":39.695,"t":"2026-10-19T14:35:00Z","v":695,"vw":39.695},{"c":39.65,"h":39.65,"l":39.52,"n":11,"o":39.52,"t":"2026-10-19T14:50:00Z","v":1041,"vw":39.637},{"c":39.83,"h":39.83,"l":39.65,"n":24,"o":39.65,"t":"2026-10-19T14:55:00Z","v":525,"vw":39.695455},{"c":39.9,"h":39.9,"l":39.68,"n":62,"o":39.87,"t":"2026-10-19T15:00:00Z","v":4149,"vw":39.888943},{"c":39.775,"h":39.775,"l":39.775,"n":6,"o":39.775,"t":"2026-10-19T15:05:00Z","v":123,"vw":39.775},{"c":40.07,"h":40.07,"l":39.91,"n":162,"o":39.99,"t":"2026-10-19T15:10:00Z","v":14456,"vw":39.981798},{"c":40.19,"h":40.19,"l":40.085,"n":20,"o":40.085,"t":"2026-10-19T15:15:00Z","v":961,"vw":40.099266},{"c":40.085,"h":40.085,"l":40.085,"n":16,"o":40.085,"t":"2026-10-19T15:20:00Z","v":378,"vw":40.085},{"c":40.095,"h":40.095,"l":40.095,"n":16,"o":40.095,"t":"2026-10-19T15:25:00Z","v":281,"vw":40.095},{"c":40.02,"h":40.08,"l":39.93,"n":111,"o":40.08,"t":"2026-10-19T15:30:00Z","v":11920,"vw":39.973964},{"c":40.03,"h":40.09,"l":39.97,"n":68,"o":40.09,"t":"2026-10-19T15:35:00Z","v":4846,"vw":40.029646},{"c":40,"h":40.05,"l":40,"n":22,"o":40.045,"t":"2026-10-19T15:40:00Z","v":1131,"vw":40.028017},{"c":40.03,"h":40.08,"l":39.98,"n":72,"o":40.07,"t":"2026-10-19T15:45:00Z","v":6978,"vw":40.04231},{"c":40.02,"h":40.02,"l":40,"n":28,"o":40,"t":"2026-10-19T15:50:00Z","v":814,"vw":40.006667},{"c":40.035,"h":40.05,"l":40.02,"n":44,"o":40.02,"t":"2026-10-19T15:55:00Z","v":1355,"vw":40.034091},{"c":39.93,"h":40,"l":39.91,"n":265,"o":39.98,"t":"2026-10-19T16:00:00Z","v":42737,"vw":39.976515},{"c":39.86,"h":39.95,"l":39.86,"n":81,"o":39.92,"t":"2026-10-19T16:05:00Z","v":4804,"vw":39.9142},{"c":39.85,"h":39.86,"l":39.85,"n":15,"o":39.86,"t":"2026-10-19T16:10:00Z","v":413,"vw":39.855},{"c":39.89,"h":39.94,"l":39.89,"n":74,"o":39.92,"t":"2026-10-19T16:15:00Z","v":2551,"vw":39.920103},{"c":39.79,"h":39.79,"l":39.79,"n":4,"o":39.79,"t":"2026-10-19T16:25:00Z","v":130,"vw":39.79},{"c":39.71,"h":39.79,"l":39.71,"n":73,"o":39.77,"t":"2026-10-19T16:30:00Z","v":2756,"vw":39.763182},{"c":39.73,"h":39.78,"l":39.64,"n":103,"o":39.64,"t":"2026-10-19T16:35:00Z","v":9037,"vw":39.72131},{"c":39.7425,"h":39.7425,"l":39.7425,"n":8,"o":39.7425,"t":"2026-10-19T16:40:00Z","v":159,"vw":39.7425},{"c":39.84,"h":39.84,"l":39.84,"n":7,"o":39.84,"t":"2026-10-19T16:45:00Z","v":167,"vw":39.84},{"c":39.775,"h":39.86,"l":39.77,"n":42,"o":39.77,"t":"2026-10-19T16:50:00Z","v":1324,"vw":39.808462},{"c":39.86,"h":39.87,"l":39.85,"n":40,"o":39.86,"t":"2026-10-19T16:55:00Z","v":1370,"vw":39.86},{"c":39.78,"h":39.83,"l":39.78,"n":61,"o":39.8,"t":"2026-10-19T17:00:00Z","v":1984,"vw":39.797817},{"c":39.755,"h":39.755,"l":39.755,"n":5,"o":39.755,"t":"2026-10-19T17:10:00Z","v":204,"vw":39.755},{"c":39.76,"h":39.81,"l":39.68,"n":18,"o":39.68,"t":"2026-10-19T17:15:00Z","v":533,"vw":39.7575},{"c":39.79,"h":39.79,"l":39.79,"n":4,"o":39.79,"t":"2026-10-19T17:20:00Z","v":114,"vw":39.79},{"c":39.755,"h":39.755,"l":39.755,"n":18,"o":39.755,"t":"2026-10-19T17:25:00Z","v":413,"vw":39.755},{"c":39.745,"h":39.83,"l":39.745,"n":52,"o":39.75,"t":"2026-10-19T17:30:00Z","v":2721,"vw":39.770041},{"c":39.79,"h":39.79,"l":39.74,"n":18,"o":39.74,"t":"2026-10-19T17:35:00Z","v":450,"vw":39.765},{"c":39.79,"h":39.79,"l":39.735,"n":35,"o":39.735,"t":"2026-10-19T17:40:00Z","v":1075,"vw":39.782143},{"c":39.78,"h":39.79,"l":39.73,"n":39,"o":39.75,"t":"2026-10-19T17:45:00Z","v":3407,"vw":39.773889},{"c":39.86,"h":39.86,"l":39.78,"n":45,"o":39.78,"t":"2026-10-19T17:50:00Z","v":2678,"vw":39.803182},{"c":39.84,"h":39.84,"l":39.84,"n":16,"o":39.84,"t":"2026-10-19T17:55:00Z","v":1637,"vw":39.84},{"c":39.88,"h":39.89,"l":39.835,"n":47,"o":39.835,"t":"2026-10-19T18:05:00Z","v":1663,"vw":39.86125},{"c":39.885,"h":39.885,"l":39.85,"n":14,"o":39.85,"t":"2026-10-19T18:20:00Z","v":494,"vw":39.873673},{"c":39.89,"h":39.9,"l":39.88,"n":46,"o":39.9,"t":"2026-10-19T18:30:00Z","v":1500,"vw":39.89},{"c":39.87,"h":39.9,"l":39.87,"n":28,"o":39.9,"t":"2026-10-19T18:35:00Z","v":991,"vw":39.882273},{"c":39.9,"h":39.9,"l":39.825,"n":81,"o":39.85,"t":"2026-10-19T18:40:00Z","v":4084,"vw":39.844225},{"c":39.92,"h":39.92,"l":39.91,"n":38,"o":39.91,"t":"2026-10-19T18:45:00Z","v":887,"vw":39.918},{"c":39.875,"h":39.875,"l":39.875,"n":9,"o":39.875,"t":"2026-10-19T18:50:00Z","v":252,"vw":39.875},{"c":39.82,"h":39.86,"l":39.82,"n":58,"o":39.82,"t":"2026-10-19T18:55:00Z","v":1738,"vw":39.830625},{"c":39.905,"h":39.93,"l":39.88,"n":93,"o":39.88,"t":"2026-10-19T19:00:00Z","v":3685,"vw":39.894158},{"c":39.94,"h":39.94,"l":39.905,"n":17,"o":39.905,"t":"2026-10-19T19:05:00Z","v":459,"vw":39.916667},{"c":39.94,"h":39.94,"l":39.87,"n":78,"o":39.9,"t":"2026-10-19T19:10:00Z","v":2593,"vw":39.920986},{"c":40.245,"h":40.28,"l":39.96,"n":218,"o":39.96,"t":"2026-10-19T19:15:00Z","v":22796,"vw":40.042672},{"c":40.175,"h":40.2799,"l":40.175,"n":94,"o":40.2,"t":"2026-10-19T19:20:00Z","v":6783,"vw":40.205404},{"c":40.22,"h":40.23,"l":40.1,"n":101,"o":40.175,"t":"2026-10-19T19:25:00Z","v":5474,"vw":40.194339},{"c":40.35,"h":40.4,"l":40.28,"n":156,"o":40.28,"t":"2026-10-19T19:30:00Z","v":7910,"vw":40.356739},{"c":40.345,"h":40.36,"l":40.3,"n":167,"o":40.35,"t":"2026-10-19T19:35:00Z","v":4176,"vw":40.345938},{"c":40.31,"h":40.35,"l":40.31,"n":123,"o":40.345,"t":"2026-10-19T19:40:00Z","v":2309,"vw":40.332682},{"c":40.38,"h":40.38,"l":40.3,"n":252,"o":40.345,"t":"2026-10-19T19:45:00Z","v":17125,"vw":40.329056},{"c":40.36,"h":40.38,"l":40.3,"n":155,"o":40.345,"t":"2026-10-19T19:50:00Z","v":7858,"vw":40.332122},{"c":40.11,"h":40.39,"l":40.1,"n":987,"o":40.29,"t":"2026-10-19T19:55:00Z","v":56907,"vw":40.233221},{"c":40.14,"h":40.14,"l":40.117,"n":21,"o":40.117,"t":"2026-10-19T20:00:00Z","v":64505,"vw":40.139961},{"c":40.15,"h":40.39,"l":39.665,"n":6,"o":40.39,"t":"2026-10-20T13:30:00Z","v":1906,"vw":40.087973},{"c":40.72,"h":40.72,"l":40.72,"n":5,"o":40.72,"t":"2026-10-20T13:35:00Z","v":111,"vw":40.72},{"c":41,"h":41,"l":40.72,"n":42,"o":40.8,"t":"2026-10-20T13:40:00Z","v":3334,"vw":40.858829},{"c":40.565,"h":41,"l":40.565,"n":50,"o":40.95,"t":"2026-10-20T13:45:00Z","v":3124,"vw":40.873473},{"c":41,"h":41.13,"l":40.98,"n":63,"o":41,"t":"2026-10-20T13:50:00Z","v":2848,"vw":41.019271},{"c":41.025,"h":41.17,"l":40.89,"n":23,"o":41.17,"t":"2026-10-20T13:55:00Z","v":1733,"vw":40.972263},{"c":41.05,"h":41.05,"l":41.02,"n":34,"o":41.02,"t":"2026-10-20T14:00:00Z","v":2912,"vw":41.035106},{"c":41.06,"h":41.06,"l":41.0425,"n":33,"o":41.045,"t":"2026-10-20T14:05:00Z","v":1181,"vw":41.054063},{"c":41.275,"h":41.275,"l":40.96,"n":82,"o":41.065,"t":"2026-10-20T14:10:00Z","v":5698,"vw":41.048361},{"c":41.24,"h":41.31,"l":41.24,"n":35,"o":41.275,"t":"2026-10-20T14:15:00Z","v":2417,"vw":41.279327},{"c":41.53,"h":41.53,"l":41.31,"n":62,"o":41.31,"t":"2026-10-20T14:20:00Z","v":2792,"vw":41.429807},{"c":41.41,"h":41.6116,"l":41.39,"n":110,"o":41.6116,"t":"2026-10-20T14:25:00Z","v":4952,"vw":41.506383},{"c":41.42,"h":41.42,"l":41.42,"n":17,"o":41.42,"t":"2026-10-20T14:30:00Z","v":571,"vw":41.42},{"c":41.55,"h":41.57,"l":41.415,"n":25,"o":41.57,"t":"2026-10-20T14:35:00Z","v":1462,"vw":41.490987},{"c":41.65,"h":41.65,"l":41.48,"n":35,"o":41.57,"t":"2026-10-20T14:40:00Z","v":1947,"vw":41.56661},{"c":41.505,"h":41.71,"l":41.5,"n":68,"o":41.71,"t":"2026-10-20T14:45:00Z","v":2811,"vw":41.547386},{"c":41.58,"h":41.58,"l":41.51,"n":49,"o":41.545,"t":"2026-10-20T14:50:00Z","v":1316,"vw":41.545},{"c":41.615,"h":41.615,"l":41.615,"n":17,"o":41.615,"t":"2026-10-20T14:55:00Z","v":398,"vw":41.615},{"c":41.47,"h":41.615,"l":41.47,"n":22,"o":41.615,"t":"2026-10-20T15:05:00Z","v":1102,"vw":41.565625},{"c":41.51,"h":41.51,"l":41.08,"n":149,"o":41.46,"t":"2026-10-20T15:10:00Z","v":6409,"vw":41.384498},{"c":41.595,"h":41.67,"l":41.585,"n":15,"o":41.67,"t":"2026-10-20T15:25:00Z","v":647,"vw":41.61125},{"c":41.57,"h":41.57,"l":41.45,"n":75,"o":41.46,"t":"2026-10-20T15:30:00Z","v":2027,"vw":41.467561},{"c":41.635,"h":41.635,"l":41.51,"n":40,"o":41.51,"t":"2026-10-20T15:35:00Z","v":2098,"vw":41.571406},{"c":41.77,"h":41.77,"l":41.72,"n":40,"o":41.73,"t":"2026-10-20T15:45:00Z","v":947,"vw":41.74},{"c":41.755,"h":41.79,"l":41.755,"n":63,"o":41.76,"t":"2026-10-20T15:50:00Z","v":2383,"vw":41.765733},{"c":41.55,"h":41.81,"l":41.55,"n":81,"o":41.81,"t":"2026-10-20T16:00:00Z","v":4221,"vw":41.674724},{"c":41.62,"h":41.62,"l":41.62,"n":7,"o":41.62,"t":"2026-10-20T16:05:00Z","v":317,"vw":41.62},{"c":41.51,"h":41.61,"l":41.51,"n":32,"o":41.61,"t":"2026-10-20T16:10:00Z","v":2386,"vw":41.551563},{"c":41.445,"h":41.525,"l":41.43,"n":47,"o":41.525,"t":"2026-10-20T16:15:00Z","v":1206,"vw":41.468361},{"c":41.35,"h":41.425,"l":41.34,"n":38,"o":41.425,"t":"2026-10-20T16:20:00Z","v":1354,"vw":41.35545},{"c":41.34,"h":41.41,"l":41.34,"n":67,"o":41.41,"t":"2026-10-20T16:25:00Z","v":2593,"vw":41.363267},{"c":41.41,"h":41.41,"l":41.33,"n":23,"o":41.33,"t":"2026-10-20T16:30:00Z","v":562,"vw":41.374},{"c":41.41,"h":41.42,"l":41.385,"n":31,"o":41.385,"t":"2026-10-20T16:35:00Z","v":841,"vw":41.400581},{"c":41.41,"h":41.41,"l":41.385,"n":37,"o":41.385,"t":"2026-10-20T16:40:00Z","v":2452,"vw":41.389649},{"c":41.535,"h":41.535,"l":41.35,"n":191,"o":41.35,"t":"2026-10-20T16:45:00Z","v":7367,"vw":41.43344},{"c":41.64,"h":41.64,"l":41.53,"n":66,"o":41.53,"t":"2026-10-20T16:50:00Z","v":6949,"vw":41.58641},{"c":41.73,"h":41.91,"l":41.68,"n":162,"o":41.72,"t":"2026-10-20T16:55:00Z","v":7950,"vw":41.723127},{"c":41.69,"h":41.69,"l":41.64,"n":54,"o":41.67,"t":"2026-10-20T17:00:00Z","v":2104,"vw":41.668193},{"c":41.71,"h":41.72,"l":41.71,"n":39,"o":41.71,"t":"2026-10-20T17:05:00Z","v":1053,"vw":41.716429},{"c":41.77,"h":41.78,"l":41.76,"n":21,"o":41.76,"t":"2026-10-20T17:10:00Z","v":577,"vw":41.7725},{"c":41.77,"h":41.77,"l":41.705,"n":33,"o":41.77,"t":"2026-10-20T17:15:00Z","v":782,"vw":41.74882},{"c":41.96,"h":41.96,"l":41.76,"n":154,"o":41.78,"t":"2026-10-20T17:20:00Z","v":9322,"vw":41.780714},{"c":41.92,"h":41.955,"l":41.89,"n":75,"o":41.93,"t":"2026-10-20T17:25:00Z","v":5234,"vw":41.940465},{"c":41.96,"h":41.96,"l":41.92,"n":50,"o":41.96,"t":"2026-10-20T17:30:00Z","v":864,"vw":41.953333},{"c":42.04,"h":42.04,"l":41.92,"n":208,"o":41.95,"t":"2026-10-20T17:35:00Z","v":14655,"vw":41.973813},{"c":42.0113,"h":42.1,"l":42,"n":119,"o":42.07,"t":"2026-10-20T17:40:00Z","v":6941,"vw":42.036777},{"c":41.93,"h":41.99,"l":41.93,"n":62,"o":41.95,"t":"2026-10-20T17:45:00Z","v":2298,"vw":41.958182},{"c":41.98,"h":41.98,"l":41.945,"n":11,"o":41.945,"t":"2026-10-20T17:50:00Z","v":343,"vw":41.968333},{"c":42.03,"h":42.03,"l":41.99,"n":90,"o":41.99,"t":"2026-10-20T17:55:00Z","v":4639,"vw":41.997097},{"c":42.09,"h":42.09,"l":42.04,"n":114,"o":42.04,"t":"2026-10-20T18:00:00Z","v":3977,"vw":42.064353},{"c":42.14,"h":42.14,"l":42.03,"n":92,"o":42.07,"t":"2026-10-20T18:05:00Z","v":3663,"vw":42.079843},{"c":42.15,"h":42.26,"l":42.08,"n":211,"o":42.17,"t":"2026-10-20T18:10:00Z","v":22426,"vw":42.197096},{"c":42.09,"h":42.15,"l":42.06,"n":68,"o":42.15,"t":"2026-10-20T18:15:00Z","v":4069,"vw":42.103068},{"c":42.15,"h":42.15,"l":42.05,"n":20,"o":42.05,"t":"2026-10-20T18:20:00Z","v":495,"vw":42.075},{"c":41.995,"h":42.04,"l":41.95,"n":50,"o":41.95,"t":"2026-10-20T18:25:00Z","v":2334,"vw":41.981112},{"c":42.02,"h":42.04,"l":42,"n":25,"o":42.04,"t":"2026-10-20T18:30:00Z","v":794,"vw":42.013333},{"c":41.9,"h":42.02,"l":41.9,"n":133,"o":42.02,"t":"2026-10-20T18:35:00Z","v":5835,"vw":41.951342},{"c":41.84,"h":41.925,"l":41.83,"n":95,"o":41.9,"t":"2026-10-20T18:40:00Z","v":6489,"vw":41.85823},{"c":41.905,"h":41.92,"l":41.86,"n":52,"o":41.86,"t":"2026-10-20T18:45:00Z","v":1527,"vw":41.885625},{"c":41.925,"h":41.95,"l":41.925,"n":20,"o":41.95,"t":"2026-10-20T18:50:00Z","v":649,"vw":41.93},{"c":42.125,"h":42.17,"l":41.9225,"n":219,"o":41.925,"t":"2026-10-20T18:55:00Z","v":16650,"vw":42.044697},{"c":42.14,"h":42.18,"l":42.05,"n":115,"o":42.17,"t":"2026-10-20T19:00:00Z","v":13852,"vw":42.115616},{"c":42.04,"h":42.15,"l":42,"n":301,"o":42.08,"t":"2026-10-20T19:05:00Z","v":16203,"vw":42.050109},{"c":42.13,"h":42.13,"l":42.035,"n":143,"o":42.07,"t":"2026-10-20T19:10:00Z","v":6920,"vw":42.081951},{"c":42.16,"h":42.16,"l":42.13,"n":29,"o":42.13,"t":"2026-10-20T19:15:00Z","v":814,"vw":42.135042},{"c":42.17,"h":42.18,"l":42.1062,"n":309,"o":42.16,"t":"2026-10-20T19:20:00Z","v":11333,"vw":42.16189},{"c":42.16,"h":42.2,"l":42.15,"n":166,"o":42.19,"t":"2026-10-20T19:25:00Z","v":9838,"vw":42.165828},{"c":42.14,"h":42.21,"l":42.045,"n":566,"o":42.16,"t":"2026-10-20T19:30:00Z","v":43636,"vw":42.148739},{"c":42.02,"h":42.18,"l":42.01,"n":233,"o":42.18,"t":"2026-10-20T19:35:00Z","v":9973,"vw":42.066675},{"c":42.135,"h":42.17,"l":41.99,"n":396,"o":42.02,"t":"2026-10-20T19:40:00Z","v":21543,"vw":42.077373},{"c":41.95,"h":42.16,"l":41.95,"n":392,"o":42.135,"t":"2026-10-20T19:45:00Z","v":28956,"vw":42.099051},{"c":42.04,"h":42.21,"l":41.95,"n":786,"o":41.95,"t":"2026-10-20T19:50:00Z","v":48487,"vw":42.093859},{"c":41.92,"h":42.07,"l":41.77,"n":1106,"o":42,"t":"2026-10-20T19:55:00Z","v":60770,"vw":41.960781},{"c":41.87,"h":41.87,"l":41.87,"n":24,"o":41.87,"t":"2026-10-20T20:00:00Z","v":93277,"vw":41.87},{"c":41.45,"h":41.95,"l":40.7179,"n":17,"o":41.58,"t":"2026-10-21T13:30:00Z","v":4292,"vw":41.547037},{"c":41.51,"h":41.51,"l":40.6201,"n":25,"o":40.6201,"t":"2026-10-21T13:35:00Z","v":712,"vw":41.31902},{"c":41.01,"h":41.5675,"l":41.01,"n":23,"o":41.495,"t":"2026-10-21T13:40:00Z","v":892,"vw":41.428468},{"c":41.01,"h":41.99,"l":41.01,"n":41,"o":41.5,"t":"2026-10-21T13:45:00Z","v":1124,"vw":41.446429},{"c":41.01,"h":41.99,"l":41.01,"n":56,"o":41.5,"t":"2026-10-21T13:50:00Z","v":3177,"vw":41.302328},{"c":40.68,"h":41.32,"l":40.68,"n":144,"o":41.01,"t":"2026-10-21T13:55:00Z","v":4336,"vw":41.026296},{"c":40.56,"h":40.82,"l":40.515,"n":113,"o":40.73,"t":"2026-10-21T14:00:00Z","v":2879,"vw":40.698077},{"c":40.53,"h":40.55,"l":40.53,"n":29,"o":40.55,"t":"2026-10-21T14:05:00Z","v":441,"vw":40.543333},{"c":40.86,"h":40.86,"l":40.525,"n":73,"o":40.525,"t":"2026-10-21T14:10:00Z","v":1527,"vw":40.773125},{"c":40.66,"h":40.9,"l":40.64,"n":35,"o":40.83,"t":"2026-10-21T14:15:00Z","v":1827,"vw":40.814712},{"c":40.72,"h":40.85,"l":40.7,"n":21,"o":40.85,"t":"2026-10-21T14:20:00Z","v":696,"vw":40.756},{"c":40.74,"h":40.74,"l":40.72,"n":19,"o":40.72,"t":"2026-10-21T14:25:00Z","v":663,"vw":40.73},{"c":40.75,"h":40.88,"l":40.75,"n":24,"o":40.88,"t":"2026-10-21T14:30:00Z","v":817,"vw":40.798333},{"c":40.7,"h":40.9403,"l":40.45,"n":94,"o":40.75,"t":"2026-10-21T14:35:00Z","v":4261,"vw":40.732113},{"c":40.44,"h":40.44,"l":40.44,"n":34,"o":40.44,"t":"2026-10-21T14:40:00Z","v":583,"vw":40.44},{"c":40.625,"h":40.625,"l":40.44,"n":27,"o":40.44,"t":"2026-10-21T14:45:00Z","v":342,"vw":40.5325},{"c":40.43,"h":40.615,"l":40.43,"n":39,"o":40.43,"t":"2026-10-21T14:50:00Z","v":944,"vw":40.509286},{"c":40.41,"h":40.79,"l":40.41,"n":29,"o":40.79,"t":"2026-10-21T14:55:00Z","v":841,"vw":40.706667},{"c":40.29,"h":40.325,"l":40.29,"n":38,"o":40.3,"t":"2026-10-21T15:00:00Z","v":1238,"vw":40.309434},{"c":40.29,"h":40.29,"l":40.21,"n":6,"o":40.21,"t":"2026-10-21T15:05:00Z","v":270,"vw":40.254286},{"c":39.8,"h":40.01,"l":39.8,"n":39,"o":40.01,"t":"2026-10-21T15:20:00Z","v":1384,"vw":39.95233},{"c":39.69,"h":39.81,"l":39.69,"n":34,"o":39.81,"t":"2026-10-21T15:25:00Z","v":2009,"vw":39.751765},{"c":39.62,"h":39.8,"l":39.49,"n":99,"o":39.61,"t":"2026-10-21T15:35:00Z","v":5641,"vw":39.598442},{"c":39.6051,"h":39.6175,"l":39.5,"n":59,"o":39.605,"t":"2026-10-21T15:40:00Z","v":2474,"vw":39.591728},{"c":39.62,"h":39.84,"l":39.545,"n":119,"o":39.605,"t":"2026-10-21T15:45:00Z","v":5654,"vw":39.724292},{"c":39.85,"h":39.98,"l":39.59,"n":180,"o":39.59,"t":"2026-10-21T15:50:00Z","v":9466,"vw":39.765375},{"c":39.78,"h":39.96,"l":39.78,"n":60,"o":39.85,"t":"2026-10-21T15:55:00Z","v":2399,"vw":39.85875},{"c":39.755,"h":39.8,"l":39.755,"n":33,"o":39.8,"t":"2026-10-21T16:00:00Z","v":2557,"vw":39.792585},{"c":39.72,"h":39.755,"l":39.65,"n":59,"o":39.69,"t":"2026-10-21T16:05:00Z","v":2123,"vw":39.711287},{"c":39.695,"h":39.695,"l":39.695,"n":12,"o":39.695,"t":"2026-10-21T16:10:00Z","v":301,"vw":39.695},{"c":39.745,"h":39.79,"l":39.73,"n":54,"o":39.79,"t":"2026-10-21T16:15:00Z","v":2245,"vw":39.770892},{"c":39.7,"h":39.76,"l":39.7,"n":23,"o":39.76,"t":"2026-10-21T16:20:00Z","v":1052,"vw":39.749299},{"c":39.53,"h":39.7,"l":39.495,"n":145,"o":39.7,"t":"2026-10-21T16:25:00Z","v":8843,"vw":39.601131},{"c":39.5854,"h":39.63,"l":39.56,"n":51,"o":39.56,"t":"2026-10-21T16:30:00Z","v":2016,"vw":39.585353},{"c":39.79,"h":39.79,"l":39.62,"n":118,"o":39.64,"t":"2026-10-21T16:35:00Z","v":3878,"vw":39.708738},{"c":39.725,"h":39.725,"l":39.67,"n":17,"o":39.725,"t":"2026-10-21T16:40:00Z","v":676,"vw":39.71},{"c":39.64,"h":39.72,"l":39.63,"n":26,"o":39.72,"t":"2026-10-21T16:45:00Z","v":697,"vw":39.686},{"c":39.63,"h":39.705,"l":39.63,"n":16,"o":39.705,"t":"2026-10-21T16:50:00Z","v":581,"vw":39.6675},{"c":39.65,"h":39.65,"l":39.65,"n":8,"o":39.65,"t":"2026-10-21T16:55:00Z","v":197,"vw":39.65},{"c":39.69,"h":39.69,"l":39.69,"n":22,"o":39.69,"t":"2026-10-21T17:00:00Z","v":529,"vw":39.69},{"c":39.7,"h":39.7,"l":39.63,"n":36,"o":39.685,"t":"2026-10-21T17:05:00Z","v":911,"vw":39.675},{"c":39.475,"h":39.68,"l":39.475,"n":99,"o":39.68,"t":"2026-10-21T17:10:00Z","v":3725,"vw":39.572869},{"c":39.33,"h":39.46,"l":39.33,"n":78,"o":39.46,"t":"2026-10-21T17:15:00Z","v":3892,"vw":39.36915},{"c":39.45,"h":39.54,"l":39.33,"n":128,"o":39.335,"t":"2026-10-21T17:20:00Z","v":4572,"vw":39.437712},{"c":39.4475,"h":39.4475,"l":39.4475,"n":5,"o":39.4475,"t":"2026-10-21T17:25:00Z","v":297,"vw":39.4475},{"c":39.505,"h":39.67,"l":39.285,"n":191,"o":39.457,"t":"2026-10-21T17:30:00Z","v":16282,"vw":39.355653},{"c":39.64,"h":39.64,"l":39.36,"n":25,"o":39.505,"t":"2026-10-21T17:35:00Z","v":2092,"vw":39.435789},{"c":39.48,"h":39.64,"l":39.48,"n":46,"o":39.64,"t":"2026-10-21T17:40:00Z","v":1156,"vw":39.55875},{"c":39.5275,"h":39.545,"l":39.52,"n":34,"o":39.545,"t":"2026-10-21T17:45:00Z","v":1100,"vw":39.528983},{"c":39.52,"h":39.525,"l":39.52,"n":44,"o":39.525,"t":"2026-10-21T17:50:00Z","v":1071,"vw":39.522143},{"c":39.52,"h":39.52,"l":39.52,"n":12,"o":39.52,"t":"2026-10-21T17:55:00Z","v":294,"vw":39.52},{"c":39.53,"h":39.53,"l":39.46,"n":55,"o":39.52,"t":"2026-10-21T18:00:00Z","v":2001,"vw":39.502297},{"c":39.39,"h":39.46,"l":39.27,"n":124,"o":39.46,"t":"2026-10-21T18:05:00Z","v":9009,"vw":39.377868},{"c":39.47,"h":39.57,"l":39.385,"n":90,"o":39.385,"t":"2026-10-21T18:10:00Z","v":3533,"vw":39.437654},{"c":39.48,"h":39.4875,"l":39.47,"n":28,"o":39.4875,"t":"2026-10-21T18:15:00Z","v":835,"vw":39.478125},{"c":39.48,"h":39.48,"l":39.48,"n":27,"o":39.48,"t":"2026-10-21T18:20:00Z","v":669,"vw":39.48},{"c":39.47,"h":39.48,"l":39.47,"n":28,"o":39.48,"t":"2026-10-21T18:25:00Z","v":583,"vw":39.475},{"c":39.475,"h":39.475,"l":39.38,"n":62,"o":39.47,"t":"2026-10-21T18:30:00Z","v":1433,"vw":39.43966},{"c":39.475,"h":39.475,"l":39.39,"n":45,"o":39.39,"t":"2026-10-21T18:35:00Z","v":1198,"vw":39.435},{"c":39.37,"h":39.475,"l":39.37,"n":89,"o":39.475,"t":"2026-10-21T18:40:00Z","v":2982,"vw":39.394672},{"c":39.39,"h":39.39,"l":39.32,"n":45,"o":39.39,"t":"2026-10-21T18:45:00Z","v":1882,"vw":39.336154},{"c":39.32,"h":39.385,"l":39.32,"n":37,"o":39.385,"t":"2026-10-21T18:50:00Z","v":1086,"vw":39.329286},{"c":39.42,"h":39.42,"l":39.275,"n":229,"o":39.33,"t":"2026-10-21T18:55:00Z","v":17628,"vw":39.328032},{"c":38.935,"h":39.415,"l":38.91,"n":261,"o":39.415,"t":"2026-10-21T19:00:00Z","v":39485,"vw":39.240703},{"c":39.05,"h":39.11,"l":38.93,"n":102,"o":38.93,"t":"2026-10-21T19:05:00Z","v":5922,"vw":39.013069},{"c":39.09,"h":39.19,"l":39.05,"n":77,"o":39.05,"t":"2026-10-21T19:10:00Z","v":4168,"vw":39.096121},{"c":39.24,"h":39.27,"l":39.2,"n":58,"o":39.2,"t":"2026-10-21T19:15:00Z","v":1425,"vw":39.240238},{"c":39.2875,"h":39.34,"l":39.285,"n":50,"o":39.31,"t":"2026-10-21T19:20:00Z","v":1799,"vw":39.29264},{"c":39.35,"h":39.35,"l":39.34,"n":49,"o":39.34,"t":"2026-10-21T19:25:00Z","v":973,"vw":39.343333},{"c":39.345,"h":39.405,"l":39.32,"n":102,"o":39.405,"t":"2026-10-21T19:30:00Z","v":4267,"vw":39.335914},{"c":39.36,"h":39.37,"l":39.27,"n":232,"o":39.35,"t":"2026-10-21T19:35:00Z","v":23374,"vw":39.318196},{"c":39.31,"h":39.4,"l":39.31,"n":154,"o":39.3175,"t":"2026-10-21T19:40:00Z","v":6269,"vw":39.353818},{"c":39.43,"h":39.47,"l":39.29,"n":196,"o":39.29,"t":"2026-10-21T19:45:00Z","v":7671,"vw":39.394372},{"c":39.18,"h":39.5199,"l":39.18,"n":139,"o":39.33,"t":"2026-10-21T19:50:00Z","v":4378,"vw":39.325991},{"c":38.98,"h":39.26,"l":38.91,"n":791,"o":39.26,"t":"2026-10-21T19:55:00Z","v":51029,"vw":39.026736},{"c":38.98,"h":38.98,"l":38.98,"n":15,"o":38.98,"t":"2026-10-21T20:00:00Z","v":95167,"vw":38.98},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-10-22T13:00:00Z","v":200,"vw":39.5},{"c":39.375,"h":39.9699,"l":39.375,"n":11,"o":39.38,"t":"2026-10-22T13:30:00Z","v":4909,"vw":39.642127},{"c":39.27,"h":39.39,"l":39.27,"n":11,"o":39.39,"t":"2026-10-22T13:35:00Z","v":685,"vw":39.344},{"c":39.375,"h":39.375,"l":39.375,"n":8,"o":39.375,"t":"2026-10-22T13:55:00Z","v":725,"vw":39.375},{"c":39.375,"h":39.375,"l":39.375,"n":6,"o":39.375,"t":"2026-10-22T14:00:00Z","v":682,"vw":39.375},{"c":39.51,"h":39.51,"l":39.51,"n":2,"o":39.51,"t":"2026-10-22T14:05:00Z","v":103,"vw":39.51},{"c":39.485,"h":39.485,"l":39.485,"n":9,"o":39.485,"t":"2026-10-22T14:10:00Z","v":253,"vw":39.485},{"c":39.8273,"h":39.8273,"l":39.8273,"n":9,"o":39.8273,"t":"2026-10-22T14:20:00Z","v":124,"vw":39.8273},{"c":39.41,"h":39.808,"l":39.38,"n":54,"o":39.808,"t":"2026-10-22T14:25:00Z","v":2976,"vw":39.537756},{"c":39.43,"h":39.59,"l":39.43,"n":43,"o":39.53,"t":"2026-10-22T14:35:00Z","v":2497,"vw":39.560201},{"c":39.46,"h":39.475,"l":39.46,"n":11,"o":39.475,"t":"2026-10-22T14:40:00Z","v":475,"vw":39.463937},{"c":39.48,"h":39.485,"l":39.48,"n":18,"o":39.485,"t":"2026-10-22T14:50:00Z","v":497,"vw":39.483333},{"c":39.335,"h":39.4896,"l":39.32,"n":70,"o":39.4896,"t":"2026-10-22T14:55:00Z","v":2369,"vw":39.395525},{"c":39.36,"h":39.41,"l":39.34,"n":17,"o":39.34,"t":"2026-10-22T15:05:00Z","v":935,"vw":39.353871},{"c":39.37,"h":39.37,"l":39.37,"n":8,"o":39.37,"t":"2026-10-22T15:10:00Z","v":153,"vw":39.37},{"c":39.44,"h":39.52,"l":39.43,"n":84,"o":39.44,"t":"2026-10-22T15:15:00Z","v":2916,"vw":39.46186},{"c":39.61,"h":39.63,"l":39.52,"n":33,"o":39.52,"t":"2026-10-22T15:20:00Z","v":1038,"vw":39.588333},{"c":39.65,"h":39.65,"l":39.65,"n":7,"o":39.65,"t":"2026-10-22T15:25:00Z","v":136,"vw":39.65},{"c":39.31,"h":39.53,"l":39.31,"n":106,"o":39.53,"t":"2026-10-22T15:35:00Z","v":3164,"vw":39.468873},{"c":39.35,"h":39.41,"l":39.31,"n":64,"o":39.31,"t":"2026-10-22T15:40:00Z","v":2872,"vw":39.357055},{"c":39.375,"h":39.375,"l":39.375,"n":6,"o":39.375,"t":"2026-10-22T15:45:00Z","v":282,"vw":39.375},{"c":39.39,"h":39.39,"l":39.375,"n":6,"o":39.375,"t":"2026-10-22T15:50:00Z","v":204,"vw":39.3825},{"c":39.43,"h":39.43,"l":39.415,"n":11,"o":39.415,"t":"2026-10-22T15:55:00Z","v":537,"vw":39.426},{"c":39.42,"h":39.42,"l":39.42,"n":6,"o":39.42,"t":"2026-10-22T16:00:00Z","v":117,"vw":39.42},{"c":39.38,"h":39.39,"l":39.38,"n":9,"o":39.38,"t":"2026-10-22T16:05:00Z","v":376,"vw":39.383333},{"c":39.33,"h":39.33,"l":39.33,"n":2,"o":39.33,"t":"2026-10-22T16:10:00Z","v":116,"vw":39.33},{"c":39.39,"h":39.39,"l":39.39,"n":6,"o":39.39,"t":"2026-10-22T16:15:00Z","v":132,"vw":39.39},{"c":39.475,"h":39.475,"l":39.38,"n":150,"o":39.395,"t":"2026-10-22T16:20:00Z","v":8730,"vw":39.439152},{"c":39.515,"h":39.54,"l":39.47,"n":27,"o":39.53,"t":"2026-10-22T16:25:00Z","v":1118,"vw":39.515162},{"c":39.41,"h":39.48,"l":39.41,"n":54,"o":39.48,"t":"2026-10-22T16:30:00Z","v":2059,"vw":39.448182},{"c":39.465,"h":39.47,"l":39.45,"n":20,"o":39.465,"t":"2026-10-22T16:35:00Z","v":1849,"vw":39.461331},{"c":39.36,"h":39.39,"l":39.33,"n":71,"o":39.39,"t":"2026-10-22T16:45:00Z","v":2619,"vw":39.364615},{"c":39.45,"h":39.49,"l":39.4,"n":67,"o":39.4,"t":"2026-10-22T16:50:00Z","v":2054,"vw":39.45134},{"c":39.505,"h":39.505,"l":39.5,"n":17,"o":39.5,"t":"2026-10-22T16:55:00Z","v":664,"vw":39.50125},{"c":39.4,"h":39.49,"l":39.4,"n":109,"o":39.49,"t":"2026-10-22T17:00:00Z","v":3475,"vw":39.44199},{"c":39.35,"h":39.35,"l":39.35,"n":5,"o":39.35,"t":"2026-10-22T17:10:00Z","v":138,"vw":39.35},{"c":39.33,"h":39.33,"l":39.33,"n":8,"o":39.33,"t":"2026-10-22T17:15:00Z","v":212,"vw":39.33},{"c":39.33,"h":39.385,"l":39.33,"n":18,"o":39.385,"t":"2026-10-22T17:20:00Z","v":512,"vw":39.3575},{"c":39.37,"h":39.4,"l":39.37,"n":21,"o":39.4,"t":"2026-10-22T17:25:00Z","v":513,"vw":39.378798},{"c":39.42,"h":39.42,"l":39.37,"n":42,"o":39.37,"t":"2026-10-22T17:30:00Z","v":1461,"vw":39.399091},{"c":39.34,"h":39.41,"l":39.34,"n":86,"o":39.41,"t":"2026-10-22T17:35:00Z","v":2797,"vw":39.375},{"c":39.32,"h":39.32,"l":39.32,"n":4,"o":39.32,"t":"2026-10-22T17:40:00Z","v":125,"vw":39.32},{"c":39.33,"h":39.345,"l":39.33,"n":17,"o":39.345,"t":"2026-10-22T17:45:00Z","v":519,"vw":39.33875},{"c":39.38,"h":39.38,"l":39.33,"n":44,"o":39.33,"t":"2026-10-22T17:50:00Z","v":2059,"vw":39.352698},{"c":39.39,"h":39.39,"l":39.39,"n":15,"o":39.39,"t":"2026-10-22T17:55:00Z","v":583,"vw":39.39},{"c":39.36,"h":39.38,"l":39.36,"n":61,"o":39.38,"t":"2026-10-22T18:00:00Z","v":1546,"vw":39.374},{"c":39.42,"h":39.42,"l":39.38,"n":55,"o":39.38,"t":"2026-10-22T18:05:00Z","v":2904,"vw":39.405217},{"c":39.45,"h":39.47,"l":39.415,"n":89,"o":39.415,"t":"2026-10-22T18:10:00Z","v":2579,"vw":39.448327},{"c":39.53,"h":39.53,"l":39.48,"n":49,"o":39.48,"t":"2026-10-22T18:20:00Z","v":1149,"vw":39.507143},{"c":39.44,"h":39.47,"l":39.44,"n":67,"o":39.47,"t":"2026-10-22T18:25:00Z","v":2080,"vw":39.457778},{"c":39.36,"h":39.4,"l":39.32,"n":71,"o":39.4,"t":"2026-10-22T18:30:00Z","v":1962,"vw":39.3625},{"c":39.6,"h":39.6,"l":39.37,"n":149,"o":39.37,"t":"2026-10-22T18:35:00Z","v":9166,"vw":39.43338},{"c":39.65,"h":39.685,"l":39.59,"n":53,"o":39.6,"t":"2026-10-22T18:40:00Z","v":1520,"vw":39.614375},{"c":39.62,"h":39.63,"l":39.62,"n":29,"o":39.63,"t":"2026-10-22T18:45:00Z","v":1127,"vw":39.628438},{"c":39.61,"h":39.635,"l":39.61,"n":49,"o":39.625,"t":"2026-10-22T18:50:00Z","v":1237,"vw":39.622857},{"c":39.735,"h":39.76,"l":39.66,"n":109,"o":39.66,"t":"2026-10-22T18:55:00Z","v":4570,"vw":39.73427},{"c":39.735,"h":39.735,"l":39.735,"n":28,"o":39.735,"t":"2026-10-22T19:00:00Z","v":461,"vw":39.735},{"c":39.8,"h":39.8,"l":39.735,"n":33,"o":39.735,"t":"2026-10-22T19:05:00Z","v":828,"vw":39.762296},{"c":39.66,"h":39.86,"l":39.66,"n":109,"o":39.765,"t":"2026-10-22T19:10:00Z","v":5157,"vw":39.777573},{"c":39.86,"h":39.93,"l":39.675,"n":152,"o":39.675,"t":"2026-10-22T19:15:00Z","v":9794,"vw":39.830032},{"c":39.885,"h":39.92,"l":39.855,"n":69,"o":39.92,"t":"2026-10-22T19:20:00Z","v":1812,"vw":39.890909},{"c":39.915,"h":39.915,"l":39.79,"n":149,"o":39.855,"t":"2026-10-22T19:25:00Z","v":6148,"vw":39.856631},{"c":39.805,"h":39.925,"l":39.805,"n":185,"o":39.895,"t":"2026-10-22T19:30:00Z","v":6903,"vw":39.868212},{"c":39.875,"h":39.88,"l":39.81,"n":89,"o":39.82,"t":"2026-10-22T19:35:00Z","v":6070,"vw":39.836579},{"c":39.825,"h":39.9,"l":39.825,"n":171,"o":39.84,"t":"2026-10-22T19:40:00Z","v":6763,"vw":39.881997},{"c":39.62,"h":39.8,"l":39.62,"n":175,"o":39.8,"t":"2026-10-22T19:45:00Z","v":3351,"vw":39.713818},{"c":39.75,"h":39.76,"l":39.71,"n":239,"o":39.72,"t":"2026-10-22T19:50:00Z","v":5045,"vw":39.738613},{"c":39.6,"h":39.8,"l":39.57,"n":698,"o":39.8,"t":"2026-10-22T19:55:00Z","v":25838,"vw":39.704611},{"c":39.59,"h":39.59,"l":39.59,"n":29,"o":39.59,"t":"2026-10-22T20:00:00Z","v":68467,"vw":39.59}],"history":[{"c":18,"h":18.03,"l":17.37,"n":1915,"o":17.92,"t":"2024-10-21T04:00:00Z","v":119436,"vw":17.688715},{"c":18.01,"h":18.3,"l":17.65,"n":1819,"o":18.11,"t":"2024-10-22T04:00:00Z","v":116285,"vw":17.986317},{"c":17.77,"h":18.1825,"l":17.64,"n":1220,"o":17.99,"t":"2024-10-23T04:00:00Z","v":77569,"vw":17.901961},{"c":17.08,"h":18.05,"l":17.01,"n":1170,"o":17.67,"t":"2024-10-24T04:00:00Z","v":54823,"vw":17.509464},{"c":17.18,"h":18,"l":16.91,"n":1528,"o":17,"t":"2024-10-25T04:00:00Z","v":73105,"vw":17.178022},{"c":17.64,"h":17.99,"l":17.13,"n":1774,"o":17.41,"t":"2024-10-28T04:00:00Z","v":59369,"vw":17.621463},{"c":17.99,"h":18,"l":17.39,"n":1300,"o":17.39,"t":"2024-10-29T04:00:00Z","v":52661,"vw":17.779973},{"c":17.55,"h":17.995,"l":17.45,"n":1777,"o":17.9,"t":"2024-10-30T04:00:00Z","v":71200,"vw":17.765424},{"c":17.91,"h":17.9699,"l":17.29,"n":2398,"o":17.71,"t":"2024-10-31T04:00:00Z","v":94329,"vw":17.795056},{"c":18.27,"h":18.52,"l":17.7,"n":2701,"o":17.94,"t":"2024-11-01T04:00:00Z","v":197668,"vw":18.264599},{"c":18.64,"h":19.3599,"l":18.455,"n":936,"o":18.49,"t":"2024-11-04T05:00:00Z","v":56785,"vw":18.976922},{"c":19.22,"h":19.42,"l":18.61,"n":2174,"o":18.83,"t":"2024-11-05T05:00:00Z","v":208304,"vw":18.869144},{"c":20.12,"h":20.73,"l":19.145,"n":3945,"o":19.59,"t":"2024-11-06T05:00:00Z","v":196057,"vw":19.860179},{"c":21,"h":21.18,"l":19.92,"n":3447,"o":19.92,"t":"2024-11-07T05:00:00Z","v":233977,"vw":20.830815},{"c":21.41,"h":21.6036,"l":20.89,"n":2889,"o":21.24,"t":"2024-11-08T05:00:00Z","v":129826,"vw":21.316501},{"c":22.25,"h":23.05,"l":21.39,"n":4082,"o":21.73,"t":"2024-11-11T05:00:00Z","v":273355,"vw":22.201052},{"c":22.18,"h":22.82,"l":21.68,"n":3314,"o":22.41,"t":"2024-11-12T05:00:00Z","v":342710,"vw":22.054358},{"c":19.8,"h":21.05,"l":19.05,"n":3371,"o":19.33,"t":"2024-11-13T05:00:00Z","v":303160,"vw":19.975463},{"c":21,"h":21.19,"l":19.57,"n":1799,"o":19.57,"t":"2024-11-14T05:00:00Z","v":97575,"vw":20.661666},{"c":20.93,"h":21.99,"l":20.71,"n":2442,"o":21.17,"t":"2024-11-15T05:00:00Z","v":68722,"vw":21.113684},{"c":21.39,"h":21.405,"l":20.93,"n":2205,"o":21.25,"t":"2024-11-18T05:00:00Z","v":61570,"vw":21.241278},{"c":21.56,"h":21.695,"l":20.745,"n":3307,"o":21.2,"t":"2024-11-19T05:00:00Z","v":166585,"vw":21.250856},{"c":21.27,"h":21.61,"l":21.12,"n":2743,"o":21.26,"t":"2024-11-20T05:00:00Z","v":121940,"vw":21.244148},{"c":22.07,"h":23,"l":21.685,"n":3574,"o":21.8,"t":"2024-11-21T05:00:00Z","v":229157,"vw":22.029875},{"c":23.08,"h":23.35,"l":21.9,"n":3340,"o":22.07,"t":"2024-11-22T05:00:00Z","v":162806,"vw":22.795713},{"c":24.5,"h":24.63,"l":23.19,"n":6545,"o":23.33,"t":"2024-11-25T05:00:00Z","v":232444,"vw":24.304044},{"c":24.55,"h":25.195,"l":24.15,"n":3363,"o":24.17,"t":"2024-11-26T05:00:00Z","v":120188,"vw":24.56189},{"c":24.96,"h":25.32,"l":24.66,"n":2959,"o":24.705,"t":"2024-11-27T05:00:00Z","v":125667,"vw":25.001081},{"c":24.94,"h":25.57,"l":24.74,"n":1643,"o":25.22,"t":"2024-11-29T05:00:00Z","v":64485,"vw":25.20053},{"c":24.28,"h":24.94,"l":23.79,"n":2589,"o":24.84,"t":"2024-12-02T05:00:00Z","v":145295,"vw":24.465486},{"c":24.97,"h":25.22,"l":23.605,"n":3941,"o":23.97,"t":"2024-12-03T05:00:00Z","v":128406,"vw":24.741606},{"c":24.77,"h":25.54,"l":23.98,"n":3690,"o":24.92,"t":"2024-12-04T05:00:00Z","v":254963,"vw":24.888058},{"c":24.65,"h":25.5522,"l":24.18,"n":3504,"o":24.63,"t":"2024-12-05T05:00:00Z","v":96457,"vw":24.623588},{"c":25,"h":25.28,"l":24.0525,"n":5422,"o":24.68,"t":"2024-12-06T05:00:00Z","v":228703,"vw":24.735741},{"c":24.15,"h":25.63,"l":23.28,"n":4677,"o":25.49,"t":"2024-12-09T05:00:00Z","v":173570,"vw":24.400019},{"c":24.31,"h":25.42,"l":23.9,"n":4049,"o":23.96,"t":"2024-12-10T05:00:00Z","v":259436,"vw":24.88533},{"c":23.88,"h":24.395,"l":23.31,"n":2265,"o":24.28,"t":"2024-12-11T05:00:00Z","v":123286,"vw":24.013052},{"c":25.17,"h":25.735,"l":24,"n":3340,"o":24.26,"t":"2024-12-12T05:00:00Z","v":188954,"vw":25.219299},{"c":23.25,"h":25.67,"l":23.15,"n":2966,"o":24.8,"t":"2024-12-13T05:00:00Z","v":130698,"vw":24.121644},{"c":22.3,"h":23.47,"l":22.05,"n":3848,"o":23.01,"t":"2024-12-16T05:00:00Z","v":219816,"vw":22.437993},{"c":22.54,"h":22.9,"l":21.77,"n":3984,"o":22.53,"t":"2024-12-17T05:00:00Z","v":265724,"vw":22.476747},{"c":22.13,"h":22.75,"l":21.52,"n":4061,"o":22.45,"t":"2024-12-18T05:00:00Z","v":237227,"vw":22.118314},{"c":21.84,"h":22.31,"l":21.16,"n":3159,"o":22.08,"t":"2024-12-19T05:00:00Z","v":223300,"vw":21.899491},{"c":21.41,"h":22.14,"l":21.2,"n":6583,"o":21.5,"t":"2024-12-20T05:00:00Z","v":1864109,"vw":21.459537},{"c":23.65,"h":23.81,"l":20.94,"n":4251,"o":21.51,"t":"2024-12-23T05:00:00Z","v":142550,"vw":22.91661},{"c":22.14,"h":23.58,"l":21.275,"n":3447,"o":23.46,"t":"2024-12-24T05:00:00Z","v":168761,"vw":22.099461},{"c":22.59,"h":22.9,"l":21.43,"n":1843,"o":21.82,"t":"2024-12-26T05:00:00Z","v":101796,"vw":22.496197},{"c":21.21,"h":23.1402,"l":20.9,"n":3489,"o":22.53,"t":"2024-12-27T05:00:00Z","v":216240,"vw":21.319051},{"c":20.28,"h":20.94,"l":20.215,"n":2248,"o":20.94,"t":"2024-12-30T05:00:00Z","v":178152,"vw":20.432478},{"c":20.26,"h":20.34,"l":19.55,"n":2305,"o":20.29,"t":"2024-12-31T05:00:00Z","v":196383,"vw":20.117733},{"c":19.89,"h":20.79,"l":19.23,"n":2151,"o":20.55,"t":"2025-01-02T05:00:00Z","v":201190,"vw":19.894576},{"c":19.79,"h":20.17,"l":19.445,"n":2594,"o":20.1,"t":"2025-01-03T05:00:00Z","v":94377,"vw":19.898955},{"c":19.43,"h":20.49,"l":19.3,"n":3081,"o":19.76,"t":"2025-01-06T05:00:00Z","v":100858,"vw":19.689898},{"c":19.65,"h":19.66,"l":18.65,"n":2549,"o":19.6,"t":"2025-01-07T05:00:00Z","v":114872,"vw":19.288372},{"c":20.12,"h":20.165,"l":19.48,"n":2423,"o":19.79,"t":"2025-01-08T05:00:00Z","v":93630,"vw":19.966522},{"c":20,"h":20.18,"l":19.33,"n":2346,"o":19.88,"t":"2025-01-10T05:00:00Z","v":119297,"vw":19.87093},{"c":21.03,"h":21.2,"l":19.7,"n":2482,"o":19.7,"t":"2025-01-13T05:00:00Z","v":127248,"vw":20.782074},{"c":20.47,"h":21.36,"l":19.98,"n":3060,"o":21.29,"t":"2025-01-14T05:00:00Z","v":167423,"vw":20.408307},{"c":21.27,"h":21.43,"l":20.65,"n":2435,"o":20.82,"t":"2025-01-15T05:00:00Z","v":115791,"vw":21.133217},{"c":20.39,"h":21.165,"l":20.35,"n":1909,"o":21.09,"t":"2025-01-16T05:00:00Z","v":59601,"vw":20.661729},{"c":20.69,"h":20.87,"l":20.44,"n":1986,"o":20.7,"t":"2025-01-17T05:00:00Z","v":70652,"vw":20.679428},{"c":21.57,"h":21.655,"l":20.5,"n":2009,"o":20.71,"t":"2025-01-21T05:00:00Z","v":56182,"vw":21.31582},{"c":21.06,"h":21.63,"l":21.01,"n":2361,"o":21.63,"t":"2025-01-22T05:00:00Z","v":66686,"vw":21.25741},{"c":21.09,"h":21.11,"l":20.58,"n":1721,"o":20.88,"t":"2025-01-23T05:00:00Z","v":45983,"vw":20.92308},{"c":21.58,"h":21.63,"l":20.95,"n":1332,"o":21.03,"t":"2025-01-24T05:00:00Z","v":35316,"vw":21.342678},{"c":21.58,"h":22.15,"l":21.17,"n":1580,"o":21.71,"t":"2025-01-27T05:00:00Z","v":50376,"vw":21.611045},{"c":21.82,"h":22.05,"l":21.24,"n":1477,"o":21.54,"t":"2025-01-28T05:00:00Z","v":53099,"vw":21.711527},{"c":22.33,"h":22.41,"l":21.38,"n":1889,"o":21.82,"t":"2025-01-29T05:00:00Z","v":62673,"vw":22.088739},{"c":22.69,"h":22.86,"l":21.6701,"n":1656,"o":22.54,"t":"2025-01-30T05:00:00Z","v":68959,"vw":22.459908},{"c":22.81,"h":23.36,"l":22.31,"n":2010,"o":23.01,"t":"2025-01-31T05:00:00Z","v":63049,"vw":22.857743},{"c":22.24,"h":22.72,"l":21.56,"n":1410,"o":22.37,"t":"2025-02-03T05:00:00Z","v":44331,"vw":22.214261},{"c":22.82,"h":22.885,"l":22.0546,"n":1603,"o":22.18,"t":"2025-02-04T05:00:00Z","v":58994,"vw":22.637092},{"c":23.11,"h":23.2599,"l":22.62,"n":1360,"o":22.62,"t":"2025-02-05T05:00:00Z","v":45584,"vw":22.986361},{"c":22.24,"h":23.01,"l":21.96,"n":1619,"o":23.01,"t":"2025-02-06T05:00:00Z","v":63485,"vw":22.372101},{"c":21.31,"h":22.54,"l":20.93,"n":1642,"o":22.54,"t":"2025-02-07T05:00:00Z","v":52487,"vw":21.373468},{"c":21.21,"h":21.34,"l":20.63,"n":1341,"o":21.34,"t":"2025-02-10T05:00:00Z","v":40958,"vw":21.015929},{"c":19.85,"h":21.2174,"l":19.61,"n":1330,"o":21.06,"t":"2025-02-11T05:00:00Z","v":61512,"vw":20.15253},{"c":19.5,"h":20.21,"l":18.7821,"n":1704,"o":19.67,"t":"2025-02-12T05:00:00Z","v":100540,"vw":19.280364},{"c":20.24,"h":20.55,"l":19.63,"n":905,"o":19.83,"t":"2025-02-13T05:00:00Z","v":33409,"vw":20.041696},{"c":19.75,"h":20.495,"l":19.45,"n":1511,"o":20.29,"t":"2025-02-14T05:00:00Z","v":58309,"vw":19.762072},{"c":20.04,"h":20.09,"l":19.2701,"n":981,"o":19.48,"t":"2025-02-18T05:00:00Z","v":40350,"vw":19.7219},{"c":20.91,"h":21.08,"l":19.97,"n":1101,"o":20.17,"t":"2025-02-19T05:00:00Z","v":45733,"vw":20.65463},{"c":20.11,"h":20.74,"l":19.75,"n":1238,"o":20.74,"t":"2025-02-20T05:00:00Z","v":47908,"vw":20.149531},{"c":19.58,"h":20.44,"l":19.31,"n":1393,"o":20.26,"t":"2025-02-21T05:00:00Z","v":43787,"vw":19.599385},{"c":19.97,"h":20.47,"l":19.265,"n":1384,"o":19.87,"t":"2025-02-24T05:00:00Z","v":62314,"vw":20.037325},{"c":19.8,"h":20.08,"l":19.51,"n":1243,"o":19.98,"t":"2025-02-25T05:00:00Z","v":37686,"vw":19.814448},{"c":18.83,"h":19.995,"l":18.7,"n":1179,"o":19.92,"t":"2025-02-26T05:00:00Z","v":46134,"vw":19.274822},{"c":18.47,"h":19.05,"l":18.46,"n":663,"o":18.62,"t":"2025-02-27T05:00:00Z","v":24412,"vw":18.716506},{"c":20,"h":20.19,"l":18.27,"n":1338,"o":18.47,"t":"2025-02-28T05:00:00Z","v":55407,"vw":19.544524},{"c":18.91,"h":20.03,"l":18.86,"n":1294,"o":19.87,"t":"2025-03-03T05:00:00Z","v":45419,"vw":19.35431},{"c":19.59,"h":19.62,"l":18.71,"n":1280,"o":18.71,"t":"2025-03-04T05:00:00Z","v":48695,"vw":19.388753},{"c":19.53,"h":19.755,"l":19.25,"n":1092,"o":19.69,"t":"2025-03-05T05:00:00Z","v":43398,"vw":19.51984},{"c":18.32,"h":19.47,"l":18.11,"n":1429,"o":19.34,"t":"2025-03-06T05:00:00Z","v":56973,"vw":18.638278},{"c":18.47,"h":19.39,"l":17.78,"n":1433,"o":18,"t":"2025-03-07T05:00:00Z","v":75815,"vw":18.586768},{"c":18.37,"h":18.82,"l":18.005,"n":1366,"o":18.2,"t":"2025-03-10T04:00:00Z","v":54018,"vw":18.425118},{"c":18.9,"h":19.12,"l":18.37,"n":1625,"o":18.4,"t":"2025-03-11T04:00:00Z","v":92981,"vw":18.896914},{"c":19.36,"h":19.57,"l":18.505,"n":1658,"o":19.02,"t":"2025-03-12T04:00:00Z","v":69508,"vw":19.098969},{"c":19.33,"h":19.49,"l":18.52,"n":1582,"o":19.22,"t":"2025-03-13T04:00:00Z","v":65498,"vw":18.991398},{"c":20.09,"h":20.32,"l":19.31,"n":1248,"o":19.48,"t":"2025-03-14T04:00:00Z","v":46270,"vw":19.958696},{"c":20.55,"h":20.62,"l":19.84,"n":1307,"o":19.84,"t":"2025-03-17T04:00:00Z","v":46749,"vw":20.419621},{"c":21.2,"h":21.615,"l":20.3,"n":1493,"o":20.3,"t":"2025-03-18T04:00:00Z","v":62049,"vw":21.17012},{"c":21.9,"h":21.96,"l":20.99,"n":1169,"o":21.14,"t":"2025-03-19T04:00:00Z","v":56372,"vw":21.570328},{"c":21.63,"h":22.295,"l":21.25,"n":909,"o":21.5,"t":"2025-03-20T04:00:00Z","v":55803,"vw":21.869529},{"c":21.35,"h":21.88,"l":19.5001,"n":1309,"o":21.23,"t":"2025-03-21T04:00:00Z","v":171743,"vw":21.216093},{"c":21.4,"h":21.97,"l":20.96,"n":1441,"o":21.6,"t":"2025-03-24T04:00:00Z","v":68243,"vw":21.363007},{"c":20.33,"h":21.405,"l":20.05,"n":2613,"o":21.3,"t":"2025-03-25T04:00:00Z","v":159833,"vw":20.456669},{"c":20.23,"h":20.7,"l":19.31,"n":2388,"o":20.44,"t":"2025-03-26T04:00:00Z","v":198004,"vw":20.01419},{"c":21.11,"h":22.05,"l":19.462,"n":3111,"o":19.51,"t":"2025-03-27T04:00:00Z","v":327839,"vw":21.123423},{"c":20.15,"h":21.26,"l":19.57,"n":1743,"o":20.83,"t":"2025-03-28T04:00:00Z","v":131079,"vw":20.25766},{"c":21.26,"h":21.7,"l":19.8,"n":1753,"o":20,"t":"2025-03-31T04:00:00Z","v":142038,"vw":21.059913},{"c":21.01,"h":21.52,"l":19.825,"n":2079,"o":21.04,"t":"2025-04-01T04:00:00Z","v":232925,"vw":20.744194},{"c":21.53,"h":21.67,"l":20.67,"n":1485,"o":20.84,"t":"2025-04-02T04:00:00Z","v":56224,"vw":21.257866},{"c":21.54,"h":21.64,"l":20.61,"n":1734,"o":20.61,"t":"2025-04-03T04:00:00Z","v":78453,"vw":21.176733},{"c":21.25,"h":21.32,"l":20.15,"n":2921,"o":21.02,"t":"2025-04-04T04:00:00Z","v":132347,"vw":21.03847},{"c":21.06,"h":21.605,"l":19.6,"n":2526,"o":21,"t":"2025-04-07T04:00:00Z","v":105451,"vw":20.727141},{"c":20.5,"h":21.68,"l":20.205,"n":1728,"o":21.68,"t":"2025-04-08T04:00:00Z","v":80236,"vw":20.663531},{"c":21.49,"h":21.69,"l":19.64,"n":2156,"o":20.25,"t":"2025-04-09T04:00:00Z","v":129633,"vw":20.911048},{"c":21.76,"h":22.165,"l":20.78,"n":1701,"o":21.11,"t":"2025-04-10T04:00:00Z","v":79437,"vw":21.464255},{"c":22.87,"h":23.06,"l":21.45,"n":2116,"o":22.07,"t":"2025-04-11T04:00:00Z","v":108834,"vw":22.471046},{"c":22.89,"h":23.5,"l":21,"n":1923,"o":23.16,"t":"2025-04-14T04:00:00Z","v":114158,"vw":22.413919},{"c":23.32,"h":23.74,"l":22.865,"n":2050,"o":23.01,"t":"2025-04-15T04:00:00Z","v":88138,"vw":23.292662},{"c":23.52,"h":23.68,"l":22.71,"n":1588,"o":23.31,"t":"2025-04-16T04:00:00Z","v":67048,"vw":23.388975},{"c":24.11,"h":24.27,"l":22.71,"n":2303,"o":23.5,"t":"2025-04-17T04:00:00Z","v":154142,"vw":23.943315},{"c":23.24,"h":24.07,"l":22.33,"n":1820,"o":23.84,"t":"2025-04-21T04:00:00Z","v":94730,"vw":23.252108},{"c":23.95,"h":25,"l":23.225,"n":2170,"o":23.48,"t":"2025-04-22T04:00:00Z","v":102130,"vw":23.989228},{"c":23.52,"h":24.93,"l":23.15,"n":2269,"o":24.43,"t":"2025-04-23T04:00:00Z","v":106002,"vw":23.726116},{"c":24.09,"h":24.7,"l":22.41,"n":2080,"o":23.37,"t":"2025-04-24T04:00:00Z","v":69107,"vw":24.023701},{"c":24.2,"h":24.6425,"l":23.7255,"n":1660,"o":24,"t":"2025-04-25T04:00:00Z","v":45382,"vw":24.15874},{"c":24.13,"h":24.86,"l":23.76,"n":2937,"o":24.38,"t":"2025-04-28T04:00:00Z","v":53659,"vw":24.174615},{"c":24.1,"h":24.3,"l":23.79,"n":1897,"o":24,"t":"2025-04-29T04:00:00Z","v":58039,"vw":24.144667},{"c":25.04,"h":25.87,"l":23.824,"n":2625,"o":23.88,"t":"2025-04-30T04:00:00Z","v":157282,"vw":24.626256},{"c":24.78,"h":25.89,"l":24.51,"n":1733,"o":24.84,"t":"2025-05-01T04:00:00Z","v":79739,"vw":24.910289},{"c":25.79,"h":25.98,"l":24.89,"n":2739,"o":25.04,"t":"2025-05-02T04:00:00Z","v":82347,"vw":25.567538},{"c":25.43,"h":25.95,"l":25.2,"n":1849,"o":25.73,"t":"2025-05-05T04:00:00Z","v":55998,"vw":25.489439},{"c":25.7,"h":25.72,"l":24.5,"n":2105,"o":25.08,"t":"2025-05-06T04:00:00Z","v":71807,"vw":25.260692},{"c":25.83,"h":26.91,"l":25.1001,"n":2454,"o":25.75,"t":"2025-05-07T04:00:00Z","v":89056,"vw":25.952683},{"c":25.48,"h":26.39,"l":24.96,"n":2300,"o":25.87,"t":"2025-05-08T04:00:00Z","v":97979,"vw":25.492296},{"c":25.63,"h":26.305,"l":25.26,"n":2139,"o":25.86,"t":"2025-05-09T04:00:00Z","v":69500,"vw":25.726214},{"c":25.66,"h":25.93,"l":24.3058,"n":3287,"o":25.89,"t":"2025-05-12T04:00:00Z","v":146739,"vw":25.401699},{"c":24.64,"h":25.4,"l":22.57,"n":2773,"o":25.4,"t":"2025-05-13T04:00:00Z","v":142303,"vw":24.146351},{"c":24.12,"h":25.76,"l":24.07,"n":4265,"o":24.92,"t":"2025-05-14T04:00:00Z","v":155744,"vw":24.73034},{"c":24.92,"h":25.04,"l":23.73,"n":2666,"o":23.92,"t":"2025-05-15T04:00:00Z","v":105468,"vw":24.756383},{"c":24.69,"h":25.135,"l":24.37,"n":3038,"o":25.06,"t":"2025-05-16T04:00:00Z","v":88787,"vw":24.718892},{"c":26.52,"h":26.79,"l":24.599,"n":2605,"o":24.79,"t":"2025-05-19T04:00:00Z","v":141914,"vw":26.004804},{"c":26.5,"h":26.89,"l":25.86,"n":1543,"o":26.63,"t":"2025-05-20T04:00:00Z","v":57824,"vw":26.362826},{"c":22.06,"h":24.309,"l":21.17,"n":3594,"o":24.2,"t":"2025-05-21T04:00:00Z","v":219597,"vw":21.891133},{"c":22.58,"h":22.9249,"l":21.62,"n":2943,"o":22.86,"t":"2025-05-22T04:00:00Z","v":146489,"vw":22.076908},{"c":21.94,"h":22.7,"l":21.5,"n":21524,"o":21.5,"t":"2025-05-23T04:00:00Z","v":2536185,"vw":21.985592},{"c":22.13,"h":23.93,"l":21.94,"n":10784,"o":23.07,"t":"2025-05-27T04:00:00Z","v":1121038,"vw":22.376377},{"c":21.45,"h":22.25,"l":21.18,"n":4100,"o":22.23,"t":"2025-05-28T04:00:00Z","v":206889,"vw":21.672986},{"c":21.39,"h":21.81,"l":21.295,"n":3334,"o":21.68,"t":"2025-05-29T04:00:00Z","v":147797,"vw":21.504987},{"c":21.17,"h":21.595,"l":20.67,"n":4075,"o":21.13,"t":"2025-05-30T04:00:00Z","v":481223,"vw":21.163285},{"c":21.29,"h":21.65,"l":20.28,"n":4106,"o":21.15,"t":"2025-06-02T04:00:00Z","v":249308,"vw":21.242106},{"c":21.8,"h":21.95,"l":20.78,"n":4460,"o":21.43,"t":"2025-06-03T04:00:00Z","v":290686,"vw":21.652464},{"c":21.51,"h":22.3,"l":21.16,"n":7355,"o":22.05,"t":"2025-06-04T04:00:00Z","v":467347,"vw":21.766887},{"c":20.92,"h":21.72,"l":20.71,"n":4445,"o":21.65,"t":"2025-06-05T04:00:00Z","v":409162,"vw":21.07453},{"c":20.65,"h":21.455,"l":19.86,"n":4906,"o":21.16,"t":"2025-06-06T04:00:00Z","v":253651,"vw":20.463064},{"c":20.33,"h":20.965,"l":19.82,"n":3907,"o":20.92,"t":"2025-06-09T04:00:00Z","v":578870,"vw":20.279287},{"c":20.63,"h":21.18,"l":20.04,"n":3441,"o":20.58,"t":"2025-06-10T04:00:00Z","v":188814,"vw":20.459496},{"c":20.16,"h":20.725,"l":20.055,"n":3095,"o":20.55,"t":"2025-06-11T04:00:00Z","v":165859,"vw":20.334144},{"c":20.26,"h":20.35,"l":19.921,"n":2310,"o":20.11,"t":"2025-06-12T04:00:00Z","v":99252,"vw":20.169717},{"c":19.69,"h":20.35,"l":19.64,"n":3120,"o":20.15,"t":"2025-06-13T04:00:00Z","v":288525,"vw":19.869219},{"c":19.75,"h":20.04,"l":19.17,"n":4513,"o":19.68,"t":"2025-06-16T04:00:00Z","v":216444,"vw":19.627651},{"c":19.67,"h":20.3,"l":19.56,"n":3624,"o":19.63,"t":"2025-06-17T04:00:00Z","v":239047,"vw":19.825758},{"c":19.68,"h":20.035,"l":19.57,"n":2403,"o":19.65,"t":"2025-06-18T04:00:00Z","v":165913,"vw":19.725297},{"c":20.1,"h":20.42,"l":19.655,"n":2842,"o":19.83,"t":"2025-06-20T04:00:00Z","v":237098,"vw":20.081397},{"c":20.32,"h":20.62,"l":19.9148,"n":2876,"o":20.05,"t":"2025-06-23T04:00:00Z","v":191578,"vw":20.322171},{"c":20.6,"h":20.68,"l":20.03,"n":2840,"o":20.43,"t":"2025-06-24T04:00:00Z","v":246764,"vw":20.538533},{"c":20.31,"h":20.68,"l":20.01,"n":2435,"o":20.68,"t":"2025-06-25T04:00:00Z","v":129406,"vw":20.343662},{"c":21.15,"h":21.22,"l":20.13,"n":5570,"o":20.45,"t":"2025-06-26T04:00:00Z","v":377427,"vw":21.009422},{"c":21.38,"h":21.57,"l":20.96,"n":2497,"o":21.25,"t":"2025-06-27T04:00:00Z","v":986430,"vw":21.368928},{"c":21.31,"h":21.55,"l":21.13,"n":4785,"o":21.43,"t":"2025-06-30T04:00:00Z","v":481127,"vw":21.317946},{"c":21.4,"h":21.97,"l":21.255,"n":4751,"o":21.31,"t":"2025-07-01T04:00:00Z","v":289517,"vw":21.603581},{"c":20.59,"h":21.31,"l":20.38,"n":6714,"o":21.31,"t":"2025-07-02T04:00:00Z","v":557488,"vw":20.799435},{"c":20.85,"h":20.97,"l":20.05,"n":1473,"o":20.67,"t":"2025-07-03T04:00:00Z","v":78441,"vw":20.645234},{"c":20.74,"h":20.945,"l":20.38,"n":4368,"o":20.85,"t":"2025-07-07T04:00:00Z","v":273448,"vw":20.634569},{"c":20.95,"h":21.28,"l":20.538,"n":3264,"o":20.76,"t":"2025-07-08T04:00:00Z","v":150434,"vw":20.908284},{"c":21.09,"h":21.22,"l":20.48,"n":2300,"o":21.22,"t":"2025-07-09T04:00:00Z","v":199039,"vw":20.997353},{"c":20.84,"h":21.32,"l":20.81,"n":2259,"o":21,"t":"2025-07-10T04:00:00Z","v":124382,"vw":21.000688},{"c":20.4,"h":20.88,"l":20.17,"n":3434,"o":20.61,"t":"2025-07-11T04:00:00Z","v":96733,"vw":20.404344},{"c":20.39,"h":20.43,"l":20.16,"n":2403,"o":20.42,"t":"2025-07-14T04:00:00Z","v":95259,"vw":20.308503},{"c":20.55,"h":20.73,"l":20.18,"n":3118,"o":20.64,"t":"2025-07-15T04:00:00Z","v":131471,"vw":20.505132},{"c":20.78,"h":20.83,"l":20.385,"n":2894,"o":20.83,"t":"2025-07-16T04:00:00Z","v":131301,"vw":20.719891},{"c":20.81,"h":21.1743,"l":20.76,"n":3545,"o":20.89,"t":"2025-07-17T04:00:00Z","v":85765,"vw":20.884269},{"c":20.28,"h":20.94,"l":20.274,"n":3883,"o":20.94,"t":"2025-07-18T04:00:00Z","v":118721,"vw":20.445829},{"c":20.89,"h":21.08,"l":20.56,"n":4221,"o":20.6,"t":"2025-07-21T04:00:00Z","v":131295,"vw":20.851395},{"c":20.33,"h":21.155,"l":20.22,"n":3473,"o":20.85,"t":"2025-07-22T04:00:00Z","v":126976,"vw":20.555859},{"c":20.7,"h":20.72,"l":20.18,"n":3629,"o":20.3,"t":"2025-07-23T04:00:00Z","v":88069,"vw":20.451922},{"c":20.28,"h":20.71,"l":20.23,"n":3449,"o":20.69,"t":"2025-07-24T04:00:00Z","v":89560,"vw":20.326203},{"c":20.55,"h":20.985,"l":20.06,"n":4298,"o":20.21,"t":"2025-07-25T04:00:00Z","v":142429,"vw":20.602754},{"c":20.74,"h":20.995,"l":20.37,"n":3253,"o":20.62,"t":"2025-07-28T04:00:00Z","v":154126,"vw":20.823476},{"c":20.33,"h":20.89,"l":20.23,"n":3247,"o":20.89,"t":"2025-07-29T04:00:00Z","v":73129,"vw":20.375682},{"c":20.48,"h":20.57,"l":20.23,"n":3561,"o":20.36,"t":"2025-07-30T04:00:00Z","v":120588,"vw":20.396759},{"c":20.9,"h":21.1,"l":20.32,"n":4179,"o":20.37,"t":"2025-07-31T04:00:00Z","v":175022,"vw":20.886038},{"c":20.33,"h":20.84,"l":20.3,"n":5997,"o":20.84,"t":"2025-08-01T04:00:00Z","v":177993,"vw":20.52805},{"c":20.26,"h":20.75,"l":20.13,"n":3729,"o":20.13,"t":"2025-08-04T04:00:00Z","v":106132,"vw":20.313891},{"c":20.76,"h":20.78,"l":20.1,"n":4279,"o":20.22,"t":"2025-08-05T04:00:00Z","v":140103,"vw":20.577529},{"c":20.94,"h":21.07,"l":20.54,"n":4503,"o":20.95,"t":"2025-08-06T04:00:00Z","v":112265,"vw":20.861382},{"c":20.48,"h":21.04,"l":20.335,"n":2957,"o":21.03,"t":"2025-08-07T04:00:00Z","v":65411,"vw":20.504534},{"c":19.97,"h":20.5,"l":19.69,"n":3682,"o":20.5,"t":"2025-08-08T04:00:00Z","v":136048,"vw":19.975193},{"c":19.88,"h":20.615,"l":19.67,"n":3181,"o":20.18,"t":"2025-08-11T04:00:00Z","v":139662,"vw":19.952918},{"c":22.62,"h":22.74,"l":19.295,"n":9486,"o":20.5,"t":"2025-08-12T04:00:00Z","v":885932,"vw":21.666418},{"c":23.55,"h":23.65,"l":22.1,"n":5823,"o":22.37,"t":"2025-08-13T04:00:00Z","v":325235,"vw":22.773105},{"c":23.89,"h":24.21,"l":23.28,"n":4667,"o":23.55,"t":"2025-08-14T04:00:00Z","v":162534,"vw":23.877757},{"c":23.62,"h":23.98,"l":23.405,"n":4093,"o":23.98,"t":"2025-08-15T04:00:00Z","v":186837,"vw":23.672958},{"c":24.82,"h":24.885,"l":23.59,"n":4953,"o":23.75,"t":"2025-08-18T04:00:00Z","v":228149,"vw":24.337217},{"c":25.4,"h":25.43,"l":24.56,"n":5552,"o":24.89,"t":"2025-08-19T04:00:00Z","v":222061,"vw":25.143878},{"c":26.05,"h":26.43,"l":25.01,"n":4630,"o":25.45,"t":"2025-08-20T04:00:00Z","v":290737,"vw":25.885529},{"c":26.29,"h":26.705,"l":25.465,"n":4974,"o":25.99,"t":"2025-08-21T04:00:00Z","v":278588,"vw":26.331525},{"c":25.79,"h":26.76,"l":25.75,"n":7443,"o":26.44,"t":"2025-08-22T04:00:00Z","v":417788,"vw":26.093899},{"c":26.23,"h":26.8,"l":25.6,"n":8011,"o":25.6,"t":"2025-08-25T04:00:00Z","v":330459,"vw":26.418918},{"c":26.03,"h":26.59,"l":25.77,"n":5622,"o":26.42,"t":"2025-08-26T04:00:00Z","v":273075,"vw":26.069068},{"c":25.76,"h":26.39,"l":25.58,"n":5676,"o":26.06,"t":"2025-08-27T04:00:00Z","v":242898,"vw":25.857214},{"c":26.15,"h":26.195,"l":25.09,"n":6522,"o":25.67,"t":"2025-08-28T04:00:00Z","v":328474,"vw":25.912859},{"c":26.42,"h":26.7,"l":25.985,"n":6199,"o":26.33,"t":"2025-08-29T04:00:00Z","v":373772,"vw":26.375298},{"c":26.6,"h":26.8,"l":26.065,"n":6981,"o":26.35,"t":"2025-09-02T04:00:00Z","v":343274,"vw":26.397443},{"c":28.41,"h":28.41,"l":26.54,"n":8594,"o":26.7,"t":"2025-09-03T04:00:00Z","v":537506,"vw":27.771544},{"c":28.47,"h":28.55,"l":27.87,"n":6973,"o":28.4,"t":"2025-09-04T04:00:00Z","v":355029,"vw":28.326933},{"c":28.21,"h":28.8,"l":27.35,"n":9908,"o":28.76,"t":"2025-09-05T04:00:00Z","v":483811,"vw":27.957298},{"c":28.85,"h":28.98,"l":27.915,"n":7594,"o":28.58,"t":"2025-09-08T04:00:00Z","v":392408,"vw":28.538892},{"c":28.84,"h":28.9,"l":28.28,"n":5328,"o":28.79,"t":"2025-09-09T04:00:00Z","v":225465,"vw":28.736399},{"c":28.98,"h":29.03,"l":28.45,"n":5674,"o":28.68,"t":"2025-09-10T04:00:00Z","v":265026,"vw":28.83793},{"c":30.3,"h":30.3,"l":28.89,"n":5755,"o":29.09,"t":"2025-09-11T04:00:00Z","v":287605,"vw":29.824278},{"c":29.64,"h":30.39,"l":28.9025,"n":5881,"o":30.13,"t":"2025-09-12T04:00:00Z","v":356537,"vw":29.662597},{"c":29.66,"h":30.22,"l":28.85,"n":6204,"o":29.57,"t":"2025-09-15T04:00:00Z","v":359615,"vw":29.664814},{"c":27.26,"h":29.62,"l":27.09,"n":9328,"o":29.62,"t":"2025-09-16T04:00:00Z","v":608639,"vw":28.201291},{"c":27.17,"h":28.12,"l":26.8,"n":8496,"o":27.47,"t":"2025-09-17T04:00:00Z","v":391999,"vw":27.383648},{"c":26.42,"h":27.46,"l":25.82,"n":11290,"o":27.46,"t":"2025-09-18T04:00:00Z","v":560042,"vw":26.402765},{"c":25.43,"h":26.74,"l":25.31,"n":6929,"o":26.53,"t":"2025-09-19T04:00:00Z","v":1586492,"vw":25.49063},{"c":25.35,"h":25.735,"l":24.85,"n":6608,"o":25.52,"t":"2025-09-22T04:00:00Z","v":357411,"vw":25.300776},{"c":25.66,"h":26.18,"l":25.54,"n":6780,"o":25.54,"t":"2025-09-23T04:00:00Z","v":226369,"vw":25.764773},{"c":26.21,"h":26.44,"l":25.225,"n":7254,"o":25.54,"t":"2025-09-24T04:00:00Z","v":318086,"vw":25.817054},{"c":25.45,"h":26.53,"l":24.99,"n":7387,"o":26.53,"t":"2025-09-25T04:00:00Z","v":353738,"vw":25.483402},{"c":26.01,"h":26.18,"l":25.37,"n":5602,"o":25.6,"t":"2025-09-26T04:00:00Z","v":236178,"vw":25.93465},{"c":26.07,"h":26.25,"l":25.41,"n":5278,"o":26.25,"t":"2025-09-29T04:00:00Z","v":421576,"vw":25.979464},{"c":26.23,"h":26.36,"l":25.73,"n":7162,"o":26.12,"t":"2025-09-30T04:00:00Z","v":354854,"vw":26.123712},{"c":24.35,"h":26.23,"l":23.86,"n":10743,"o":25.84,"t":"2025-10-01T04:00:00Z","v":525698,"vw":24.641653},{"c":24.42,"h":24.67,"l":23.96,"n":6429,"o":24.43,"t":"2025-10-02T04:00:00Z","v":212538,"vw":24.336904},{"c":23.94,"h":25.01,"l":23.89,"n":5504,"o":24.63,"t":"2025-10-03T04:00:00Z","v":183604,"vw":24.205257},{"c":23.75,"h":24.265,"l":23.45,"n":7384,"o":23.88,"t":"2025-10-06T04:00:00Z","v":246457,"vw":23.699059},{"c":23.74,"h":23.81,"l":23.295,"n":7937,"o":23.81,"t":"2025-10-07T04:00:00Z","v":299353,"vw":23.688844},{"c":23.7,"h":24.57,"l":23.68,"n":7938,"o":23.99,"t":"2025-10-08T04:00:00Z","v":253903,"vw":23.960276},{"c":23.68,"h":24.21,"l":23.48,"n":6330,"o":23.74,"t":"2025-10-09T04:00:00Z","v":223620,"vw":23.839515},{"c":23.41,"h":24.16,"l":23.14,"n":8389,"o":23.93,"t":"2025-10-10T04:00:00Z","v":351640,"vw":23.444691},{"c":24,"h":24.15,"l":23.61,"n":6341,"o":23.61,"t":"2025-10-13T04:00:00Z","v":309738,"vw":23.913332},{"c":24.42,"h":24.755,"l":23.82,"n":6203,"o":23.83,"t":"2025-10-14T04:00:00Z","v":242902,"vw":24.459206},{"c":24.41,"h":24.86,"l":23.37,"n":5765,"o":23.9,"t":"2025-10-15T04:00:00Z","v":274232,"vw":24.144432},{"c":24.37,"h":24.66,"l":23.95,"n":4463,"o":24.32,"t":"2025-10-16T04:00:00Z","v":164447,"vw":24.340764},{"c":24.95,"h":24.96,"l":23.72,"n":4482,"o":24.23,"t":"2025-10-17T04:00:00Z","v":182693,"vw":24.728171},{"c":25.89,"h":25.9,"l":25.015,"n":5310,"o":25.05,"t":"2025-10-20T04:00:00Z","v":206372,"vw":25.613494},{"c":27.05,"h":27.11,"l":25.06,"n":7667,"o":25.76,"t":"2025-10-21T04:00:00Z","v":361376,"vw":26.837825},{"c":27.99,"h":28.03,"l":26.4,"n":6900,"o":26.91,"t":"2025-10-22T04:00:00Z","v":335389,"vw":27.453357},{"c":28.03,"h":28.35,"l":27.035,"n":9425,"o":28.12,"t":"2025-10-23T04:00:00Z","v":411964,"vw":28.00361},{"c":28.53,"h":28.86,"l":27.89,"n":7969,"o":28.31,"t":"2025-10-24T04:00:00Z","v":344205,"vw":28.453301},{"c":29.05,"h":29.09,"l":28.35,"n":7776,"o":28.62,"t":"2025-10-27T04:00:00Z","v":372193,"vw":28.829184},{"c":29.56,"h":29.56,"l":28.825,"n":6035,"o":29.1,"t":"2025-10-28T04:00:00Z","v":268969,"vw":29.25319},{"c":28.55,"h":29.9,"l":28.35,"n":8522,"o":29.85,"t":"2025-10-29T04:00:00Z","v":330596,"vw":29.113845},{"c":28.32,"h":28.89,"l":27.77,"n":6304,"o":28.39,"t":"2025-10-30T04:00:00Z","v":325049,"vw":28.265269},{"c":28.04,"h":28.73,"l":27.58,"n":6025,"o":28.11,"t":"2025-10-31T04:00:00Z","v":319492,"vw":28.091625},{"c":28.27,"h":28.34,"l":27.435,"n":7281,"o":27.78,"t":"2025-11-03T05:00:00Z","v":218694,"vw":28.196105},{"c":28.49,"h":28.91,"l":28.07,"n":7165,"o":28.07,"t":"2025-11-04T05:00:00Z","v":235189,"vw":28.508487},{"c":28.99,"h":29.39,"l":27.9,"n":9218,"o":28.28,"t":"2025-11-05T05:00:00Z","v":332588,"vw":28.844273},{"c":28.49,"h":28.97,"l":28.24,"n":5882,"o":28.83,"t":"2025-11-06T05:00:00Z","v":241061,"vw":28.525488},{"c":28.8,"h":29.12,"l":27.88,"n":9378,"o":28.43,"t":"2025-11-07T05:00:00Z","v":482423,"vw":28.575323},{"c":29.75,"h":30.363,"l":27.385,"n":9009,"o":28.49,"t":"2025-11-10T05:00:00Z","v":504879,"vw":29.377225},{"c":31.25,"h":37.43,"l":31.1,"n":18596,"o":31.91,"t":"2025-11-11T05:00:00Z","v":989508,"vw":32.896074},{"c":31.55,"h":31.81,"l":29.8078,"n":9658,"o":30.78,"t":"2025-11-12T05:00:00Z","v":335343,"vw":31.196928},{"c":30.42,"h":32,"l":29.83,"n":8394,"o":31.72,"t":"2025-11-13T05:00:00Z","v":385702,"vw":30.594512},{"c":29.21,"h":30.56,"l":28.63,"n":8735,"o":30.52,"t":"2025-11-14T05:00:00Z","v":457298,"vw":29.433195},{"c":28.33,"h":29.6,"l":28.32,"n":7979,"o":29.52,"t":"2025-11-17T05:00:00Z","v":293597,"vw":28.659074},{"c":27.91,"h":28.705,"l":27.76,"n":6206,"o":28.53,"t":"2025-11-18T05:00:00Z","v":205652,"vw":28.070538},{"c":27.55,"h":28.34,"l":27.38,"n":7164,"o":27.91,"t":"2025-11-19T05:00:00Z","v":274059,"vw":27.714265},{"c":27.64,"h":28.755,"l":27.615,"n":9884,"o":28.08,"t":"2025-11-20T05:00:00Z","v":628119,"vw":27.86835},{"c":28.36,"h":28.86,"l":27.595,"n":7983,"o":27.79,"t":"2025-11-21T05:00:00Z","v":431270,"vw":28.320377},{"c":28.68,"h":29.175,"l":28.445,"n":8492,"o":28.8,"t":"2025-11-24T05:00:00Z","v":405238,"vw":28.713313},{"c":29.36,"h":29.9,"l":28.93,"n":6100,"o":29.31,"t":"2025-11-25T05:00:00Z","v":254708,"vw":29.464418},{"c":29.34,"h":30,"l":29.08,"n":5935,"o":29.36,"t":"2025-11-26T05:00:00Z","v":235211,"vw":29.394211},{"c":29.28,"h":29.95,"l":29.15,"n":3424,"o":29.41,"t":"2025-11-28T05:00:00Z","v":116999,"vw":29.44269},{"c":28.77,"h":29.71,"l":28.619,"n":5925,"o":28.81,"t":"2025-12-01T05:00:00Z","v":247967,"vw":28.995576},{"c":29.28,"h":29.55,"l":28.65,"n":6885,"o":29.05,"t":"2025-12-02T05:00:00Z","v":260695,"vw":29.274546},{"c":29.26,"h":29.9,"l":28.98,"n":5832,"o":29.25,"t":"2025-12-03T05:00:00Z","v":222521,"vw":29.434058},{"c":29.32,"h":29.82,"l":29.17,"n":6657,"o":29.26,"t":"2025-12-04T05:00:00Z","v":189441,"vw":29.435454},{"c":29.76,"h":29.76,"l":29.18,"n":7181,"o":29.24,"t":"2025-12-05T05:00:00Z","v":255052,"vw":29.591528},{"c":28.62,"h":30,"l":28.3362,"n":7352,"o":30,"t":"2025-12-08T05:00:00Z","v":289451,"vw":29.002066},{"c":29.17,"h":29.49,"l":28.8044,"n":7636,"o":28.91,"t":"2025-12-09T05:00:00Z","v":309442,"vw":29.078842},{"c":29.92,"h":30.21,"l":28.95,"n":6754,"o":29.04,"t":"2025-12-10T05:00:00Z","v":469733,"vw":29.880086},{"c":31.17,"h":31.46,"l":29.58,"n":7839,"o":29.84,"t":"2025-12-11T05:00:00Z","v":378560,"vw":30.884731},{"c":30.18,"h":31.43,"l":29.93,"n":4906,"o":31.23,"t":"2025-12-12T05:00:00Z","v":197847,"vw":30.499086},{"c":30.44,"h":30.8199,"l":29.73,"n":6285,"o":30.28,"t":"2025-12-15T05:00:00Z","v":271483,"vw":30.479364},{"c":30.64,"h":31.4999,"l":30.27,"n":6618,"o":30.55,"t":"2025-12-16T05:00:00Z","v":274422,"vw":30.727542},{"c":30.58,"h":31.32,"l":30.37,"n":6659,"o":30.52,"t":"2025-12-17T05:00:00Z","v":262877,"vw":30.628403},{"c":31.15,"h":31.72,"l":30.77,"n":5878,"o":30.77,"t":"2025-12-18T05:00:00Z","v":207187,"vw":31.213255},{"c":31.54,"h":31.86,"l":30.9662,"n":6149,"o":31.01,"t":"2025-12-19T05:00:00Z","v":1126661,"vw":31.530829},{"c":31.38,"h":32.06,"l":30.84,"n":5862,"o":31.48,"t":"2025-12-22T05:00:00Z","v":254913,"vw":31.35609},{"c":31.26,"h":31.73,"l":29.65,"n":4322,"o":31.27,"t":"2025-12-23T05:00:00Z","v":170341,"vw":31.289016},{"c":30.86,"h":31.19,"l":30.58,"n":2403,"o":31.19,"t":"2025-12-24T05:00:00Z","v":79434,"vw":30.817249},{"c":30.74,"h":30.9,"l":30.21,"n":2317,"o":30.9,"t":"2025-12-26T05:00:00Z","v":73863,"vw":30.660001},{"c":30.98,"h":31.17,"l":30.3,"n":3538,"o":30.65,"t":"2025-12-29T05:00:00Z","v":179313,"vw":30.919969},{"c":30.26,"h":31.06,"l":29.9,"n":6133,"o":31.06,"t":"2025-12-30T05:00:00Z","v":269208,"vw":30.296506},{"c":30.09,"h":30.69,"l":29.515,"n":5393,"o":30.25,"t":"2025-12-31T05:00:00Z","v":358023,"vw":29.994909},{"c":29.53,"h":30.19,"l":29.19,"n":5941,"o":30.08,"t":"2026-01-02T05:00:00Z","v":291399,"vw":29.596924},{"c":31.18,"h":31.22,"l":29.3,"n":5051,"o":29.45,"t":"2026-01-05T05:00:00Z","v":256939,"vw":30.685321},{"c":31.28,"h":31.75,"l":30.84,"n":5487,"o":30.94,"t":"2026-01-06T05:00:00Z","v":215569,"vw":31.302319},{"c":30.97,"h":31.96,"l":30.675,"n":4236,"o":31.45,"t":"2026-01-07T05:00:00Z","v":257282,"vw":30.94921},{"c":30.94,"h":31.59,"l":30.75,"n":3655,"o":30.76,"t":"2026-01-08T05:00:00Z","v":126196,"vw":30.974626},{"c":30.32,"h":31.21,"l":30.18,"n":4703,"o":30.9,"t":"2026-01-09T05:00:00Z","v":350829,"vw":30.456011},{"c":31.51,"h":31.9,"l":30.17,"n":4838,"o":30.17,"t":"2026-01-12T05:00:00Z","v":225067,"vw":31.289073},{"c":31.26,"h":31.88,"l":30.86,"n":5433,"o":31.48,"t":"2026-01-13T05:00:00Z","v":273979,"vw":31.38395},{"c":30.13,"h":31.81,"l":30.12,"n":5501,"o":31.81,"t":"2026-01-14T05:00:00Z","v":260276,"vw":30.650353},{"c":29.5,"h":31.25,"l":28.56,"n":7606,"o":30.14,"t":"2026-01-15T05:00:00Z","v":546824,"vw":29.507069},{"c":27.03,"h":29.45,"l":26.86,"n":6848,"o":29.45,"t":"2026-01-16T05:00:00Z","v":371180,"vw":27.908255},{"c":28.32,"h":28.35,"l":26.3401,"n":5584,"o":26.84,"t":"2026-01-20T05:00:00Z","v":329626,"vw":27.894122},{"c":29.35,"h":29.38,"l":27.53,"n":6042,"o":28.41,"t":"2026-01-21T05:00:00Z","v":313443,"vw":28.987328},{"c":30.39,"h":30.51,"l":29.15,"n":3317,"o":29.4,"t":"2026-01-22T05:00:00Z","v":234619,"vw":30.170483},{"c":30.51,"h":30.59,"l":29.86,"n":5013,"o":30.14,"t":"2026-01-23T05:00:00Z","v":211216,"vw":30.300009},{"c":30.65,"h":31.11,"l":30.4459,"n":4520,"o":30.69,"t":"2026-01-26T05:00:00Z","v":215435,"vw":30.818758},{"c":29.71,"h":30.56,"l":29.07,"n":5403,"o":30.34,"t":"2026-01-27T05:00:00Z","v":270731,"vw":29.657685},{"c":30.26,"h":30.29,"l":29.28,"n":4105,"o":29.61,"t":"2026-01-28T05:00:00Z","v":260454,"vw":30.075631},{"c":30.68,"h":30.795,"l":29.49,"n":3751,"o":30.45,"t":"2026-01-29T05:00:00Z","v":160666,"vw":30.339036},{"c":30.2,"h":30.705,"l":29.97,"n":5020,"o":30.24,"t":"2026-01-30T05:00:00Z","v":280672,"vw":30.252281},{"c":32.37,"h":32.5,"l":29.435,"n":3873,"o":29.98,"t":"2026-02-02T05:00:00Z","v":217098,"vw":31.992589},{"c":31.72,"h":33,"l":30.8625,"n":6021,"o":32.33,"t":"2026-02-03T05:00:00Z","v":299853,"vw":31.599682},{"c":31.44,"h":32,"l":30.85,"n":4549,"o":31.84,"t":"2026-02-04T05:00:00Z","v":214807,"vw":31.414318},{"c":32.87,"h":32.9,"l":31.175,"n":6363,"o":31.45,"t":"2026-02-05T05:00:00Z","v":329091,"vw":32.486366},{"c":33.88,"h":33.97,"l":32.34,"n":3206,"o":33,"t":"2026-02-06T05:00:00Z","v":138266,"vw":33.578989},{"c":34.09,"h":34.22,"l":33.52,"n":2850,"o":33.69,"t":"2026-02-09T05:00:00Z","v":114814,"vw":33.955308},{"c":33.8,"h":34.58,"l":33.62,"n":4239,"o":34.19,"t":"2026-02-10T05:00:00Z","v":132563,"vw":34.000095},{"c":34.59,"h":34.82,"l":33.435,"n":4024,"o":33.78,"t":"2026-02-11T05:00:00Z","v":195487,"vw":34.502942},{"c":33.15,"h":34.98,"l":33.02,"n":3890,"o":34.59,"t":"2026-02-12T05:00:00Z","v":233992,"vw":33.54924},{"c":33.46,"h":34.16,"l":32.84,"n":5611,"o":33.45,"t":"2026-02-13T05:00:00Z","v":165697,"vw":33.387964},{"c":32.65,"h":33.81,"l":32.26,"n":3861,"o":33.48,"t":"2026-02-17T05:00:00Z","v":201891,"vw":32.668446},{"c":32.83,"h":33.0168,"l":31.82,"n":3948,"o":31.82,"t":"2026-02-18T05:00:00Z","v":167278,"vw":32.648801},{"c":33.04,"h":33.04,"l":32.355,"n":2962,"o":32.68,"t":"2026-02-19T05:00:00Z","v":107396,"vw":32.945676},{"c":33.54,"h":33.93,"l":32.37,"n":3944,"o":32.93,"t":"2026-02-20T05:00:00Z","v":147803,"vw":33.535244},{"c":33.01,"h":33.54,"l":32.56,"n":2361,"o":33.42,"t":"2026-02-23T05:00:00Z","v":92736,"vw":33.024982},{"c":32.43,"h":33.26,"l":32.125,"n":2909,"o":33.08,"t":"2026-02-24T05:00:00Z","v":113801,"vw":32.484117},{"c":33.32,"h":33.42,"l":32.33,"n":3394,"o":32.62,"t":"2026-02-25T05:00:00Z","v":139994,"vw":33.046839},{"c":33.07,"h":33.735,"l":32.73,"n":3319,"o":33.14,"t":"2026-02-26T05:00:00Z","v":137498,"vw":33.070842},{"c":33.51,"h":33.71,"l":32.65,"n":4962,"o":32.65,"t":"2026-02-27T05:00:00Z","v":243852,"vw":33.40429},{"c":33.66,"h":33.72,"l":32.82,"n":2836,"o":33.01,"t":"2026-03-02T05:00:00Z","v":113708,"vw":33.374581},{"c":34.04,"h":34.18,"l":32.88,"n":4482,"o":32.88,"t":"2026-03-03T05:00:00Z","v":220327,"vw":33.833105},{"c":34.76,"h":35.15,"l":33.43,"n":4627,"o":34.1,"t":"2026-03-04T05:00:00Z","v":217164,"vw":34.751261},{"c":33.94,"h":34.665,"l":33.13,"n":5773,"o":34.23,"t":"2026-03-05T05:00:00Z","v":222173,"vw":33.904996},{"c":31.78,"h":33.56,"l":31.29,"n":5355,"o":33.3,"t":"2026-03-06T05:00:00Z","v":205390,"vw":32.280681},{"c":32.34,"h":32.73,"l":30.61,"n":4270,"o":31.47,"t":"2026-03-09T04:00:00Z","v":281567,"vw":31.681555},{"c":33.65,"h":34.14,"l":31.46,"n":7529,"o":32.81,"t":"2026-03-10T04:00:00Z","v":499771,"vw":33.173912},{"c":33.51,"h":34.3,"l":32.55,"n":6963,"o":33.17,"t":"2026-03-11T04:00:00Z","v":605358,"vw":33.485521},{"c":33.27,"h":35.99,"l":32.785,"n":9057,"o":34.52,"t":"2026-03-12T04:00:00Z","v":683558,"vw":34.033594},{"c":32.59,"h":33.79,"l":31.135,"n":7919,"o":33.49,"t":"2026-03-13T04:00:00Z","v":514941,"vw":32.420144},{"c":32.93,"h":33.3,"l":32.26,"n":6244,"o":33.25,"t":"2026-03-16T04:00:00Z","v":370048,"vw":32.73803},{"c":34.09,"h":34.655,"l":33,"n":8917,"o":33.27,"t":"2026-03-17T04:00:00Z","v":651670,"vw":34.052325},{"c":33.91,"h":34.33,"l":33.385,"n":6010,"o":33.71,"t":"2026-03-18T04:00:00Z","v":361211,"vw":33.896459},{"c":34.39,"h":34.77,"l":31.92,"n":30985,"o":32.02,"t":"2026-03-19T04:00:00Z","v":2658344,"vw":33.500991},{"c":35.62,"h":35.68,"l":33.5208,"n":9460,"o":34.52,"t":"2026-03-20T04:00:00Z","v":854869,"vw":35.326755},{"c":37.26,"h":38.12,"l":36,"n":11098,"o":36,"t":"2026-03-23T04:00:00Z","v":710765,"vw":37.262217},{"c":37.57,"h":37.67,"l":36.8,"n":7413,"o":36.82,"t":"2026-03-24T04:00:00Z","v":392035,"vw":37.358832},{"c":36.5,"h":37.99,"l":36.27,"n":8059,"o":37.42,"t":"2026-03-25T04:00:00Z","v":435156,"vw":36.798299},{"c":35.4,"h":36.5,"l":35.36,"n":8557,"o":36.28,"t":"2026-03-26T04:00:00Z","v":453925,"vw":35.587566},{"c":34.16,"h":35.1,"l":33.92,"n":7837,"o":35.1,"t":"2026-03-27T04:00:00Z","v":797078,"vw":34.297572},{"c":37.25,"h":37.55,"l":35.23,"n":12004,"o":35.3,"t":"2026-03-30T04:00:00Z","v":760977,"vw":36.775801},{"c":37.66,"h":38.34,"l":37.155,"n":13063,"o":37.54,"t":"2026-03-31T04:00:00Z","v":953473,"vw":37.589577},{"c":37.62,"h":38.285,"l":37.005,"n":7544,"o":38.03,"t":"2026-04-01T04:00:00Z","v":775527,"vw":37.683444},{"c":37.99,"h":38.7144,"l":36.865,"n":9417,"o":37.32,"t":"2026-04-02T04:00:00Z","v":560997,"vw":37.844775},{"c":38.44,"h":39.18,"l":37.7475,"n":7049,"o":37.99,"t":"2026-04-06T04:00:00Z","v":755424,"vw":38.336451},{"c":39.26,"h":39.53,"l":38.05,"n":11713,"o":38.05,"t":"2026-04-07T04:00:00Z","v":542728,"vw":38.979936},{"c":40.03,"h":41.36,"l":39.72,"n":10081,"o":40.01,"t":"2026-04-08T04:00:00Z","v":932707,"vw":40.044536},{"c":40.65,"h":40.76,"l":39.61,"n":6814,"o":39.89,"t":"2026-04-09T04:00:00Z","v":468001,"vw":40.467346},{"c":39.15,"h":40.64,"l":38.92,"n":6030,"o":40.57,"t":"2026-04-10T04:00:00Z","v":350681,"vw":39.303944},{"c":39.49,"h":39.555,"l":38.95,"n":4517,"o":39.13,"t":"2026-04-13T04:00:00Z","v":168185,"vw":39.342781},{"c":37.79,"h":39.65,"l":37.5,"n":8530,"o":39.49,"t":"2026-04-14T04:00:00Z","v":438466,"vw":38.242963},{"c":37.09,"h":38.115,"l":36.5,"n":8293,"o":37.7,"t":"2026-04-15T04:00:00Z","v":331580,"vw":36.955608},{"c":36.95,"h":37.55,"l":36.56,"n":6190,"o":37.09,"t":"2026-04-16T04:00:00Z","v":256983,"vw":36.879268},{"c":37.54,"h":38.02,"l":37,"n":7321,"o":37.15,"t":"2026-04-17T04:00:00Z","v":403777,"vw":37.611182},{"c":37.34,"h":38.42,"l":37.17,"n":6460,"o":37.5,"t":"2026-04-20T04:00:00Z","v":274312,"vw":37.593329},{"c":36.02,"h":37.725,"l":35.85,"n":7484,"o":37.37,"t":"2026-04-21T04:00:00Z","v":283703,"vw":36.491023},{"c":36.26,"h":37.167,"l":35.76,"n":6354,"o":36.58,"t":"2026-04-22T04:00:00Z","v":248411,"vw":36.111244},{"c":36.97,"h":37.02,"l":35.56,"n":5880,"o":36.19,"t":"2026-04-23T04:00:00Z","v":266062,"vw":36.674839},{"c":37.57,"h":38.13,"l":36.92,"n":10696,"o":36.92,"t":"2026-04-24T04:00:00Z","v":561906,"vw":37.680011},{"c":37.93,"h":39.62,"l":37.91,"n":8436,"o":38.15,"t":"2026-04-27T04:00:00Z","v":389586,"vw":38.447963},{"c":37.59,"h":39.27,"l":37.38,"n":6418,"o":38.14,"t":"2026-04-28T04:00:00Z","v":335909,"vw":37.767794},{"c":37.57,"h":38.06,"l":37.25,"n":6184,"o":37.45,"t":"2026-04-29T04:00:00Z","v":260419,"vw":37.565169},{"c":37.1,"h":37.7315,"l":36.01,"n":6885,"o":37.42,"t":"2026-04-30T04:00:00Z","v":321583,"vw":36.945435},{"c":37.37,"h":37.97,"l":36.71,"n":7386,"o":37.18,"t":"2026-05-01T04:00:00Z","v":219967,"vw":37.337044},{"c":36.64,"h":37.41,"l":35.97,"n":7751,"o":37.19,"t":"2026-05-04T04:00:00Z","v":382686,"vw":36.563708},{"c":37.24,"h":37.27,"l":36.13,"n":6660,"o":36.78,"t":"2026-05-05T04:00:00Z","v":301231,"vw":37.087574},{"c":36.58,"h":37.88,"l":36.26,"n":9641,"o":37.47,"t":"2026-05-06T04:00:00Z","v":467388,"vw":36.96661},{"c":36.27,"h":36.64,"l":32.25,"n":17831,"o":35.34,"t":"2026-05-07T04:00:00Z","v":1107048,"vw":35.240806},{"c":36.09,"h":37.35,"l":35.82,"n":10450,"o":36.48,"t":"2026-05-08T04:00:00Z","v":542788,"vw":36.50063},{"c":35.65,"h":36.69,"l":35.39,"n":6690,"o":35.82,"t":"2026-05-11T04:00:00Z","v":287076,"vw":35.831914},{"c":34.91,"h":35.99,"l":34.88,"n":5682,"o":35.74,"t":"2026-05-12T04:00:00Z","v":296491,"vw":35.145379},{"c":35.67,"h":35.81,"l":34.3,"n":7358,"o":34.8,"t":"2026-05-13T04:00:00Z","v":379378,"vw":35.496308},{"c":36.27,"h":36.805,"l":35.52,"n":7068,"o":35.65,"t":"2026-05-14T04:00:00Z","v":355254,"vw":36.366256},{"c":36.61,"h":37,"l":35.71,"n":8760,"o":35.95,"t":"2026-05-15T04:00:00Z","v":506996,"vw":36.432455},{"c":35.82,"h":36.94,"l":35.72,"n":6388,"o":36.65,"t":"2026-05-18T04:00:00Z","v":272809,"vw":36.037265},{"c":36.28,"h":36.97,"l":35.12,"n":10017,"o":35.74,"t":"2026-05-19T04:00:00Z","v":403983,"vw":36.384548},{"c":37.63,"h":37.68,"l":36.08,"n":7175,"o":36.46,"t":"2026-05-20T04:00:00Z","v":408255,"vw":37.118984},{"c":38.37,"h":38.39,"l":36.1066,"n":8329,"o":37.16,"t":"2026-05-21T04:00:00Z","v":581258,"vw":37.974382},{"c":38.48,"h":38.93,"l":37.8401,"n":5851,"o":38.3,"t":"2026-05-22T04:00:00Z","v":284413,"vw":38.471631},{"c":38.59,"h":38.88,"l":37.39,"n":8232,"o":37.84,"t":"2026-05-26T04:00:00Z","v":384938,"vw":38.413135},{"c":39.12,"h":39.33,"l":37.33,"n":6838,"o":38.7,"t":"2026-05-27T04:00:00Z","v":272135,"vw":39.019033},{"c":38.75,"h":39.645,"l":38.62,"n":7119,"o":39.22,"t":"2026-05-28T04:00:00Z","v":361396,"vw":39.114542},{"c":38.74,"h":39.159,"l":38.16,"n":8980,"o":38.51,"t":"2026-05-29T04:00:00Z","v":591645,"vw":38.678875},{"c":39.26,"h":39.61,"l":37.4318,"n":7968,"o":38.55,"t":"2026-06-01T04:00:00Z","v":407297,"vw":39.033599},{"c":38.92,"h":39.99,"l":38.57,"n":9690,"o":39.05,"t":"2026-06-02T04:00:00Z","v":499612,"vw":39.076651},{"c":39.14,"h":39.69,"l":38.0401,"n":8325,"o":38.89,"t":"2026-06-03T04:00:00Z","v":349108,"vw":39.232618},{"c":40.8,"h":41.01,"l":38.85,"n":9578,"o":39.37,"t":"2026-06-04T04:00:00Z","v":494868,"vw":40.560082},{"c":40.48,"h":41.7904,"l":40.31,"n":10556,"o":41,"t":"2026-06-05T04:00:00Z","v":445296,"vw":41.007448},{"c":40.51,"h":40.91,"l":39.78,"n":7773,"o":40.48,"t":"2026-06-08T04:00:00Z","v":309513,"vw":40.608879},{"c":41.83,"h":42,"l":40.69,"n":6118,"o":41,"t":"2026-06-09T04:00:00Z","v":308546,"vw":41.475194},{"c":41.97,"h":42.48,"l":41.3,"n":8121,"o":41.87,"t":"2026-06-10T04:00:00Z","v":412656,"vw":42.155421},{"c":43.08,"h":43.11,"l":40.335,"n":7465,"o":42,"t":"2026-06-11T04:00:00Z","v":306678,"vw":42.654363},{"c":43.09,"h":43.855,"l":42.855,"n":7633,"o":43.16,"t":"2026-06-12T04:00:00Z","v":305722,"vw":43.197235},{"c":42.88,"h":43.96,"l":42.71,"n":6383,"o":43.3,"t":"2026-06-15T04:00:00Z","v":276240,"vw":43.249024},{"c":42.42,"h":43.76,"l":42.39,"n":6861,"o":43.14,"t":"2026-06-16T04:00:00Z","v":377276,"vw":42.918593},{"c":43.4,"h":43.705,"l":42.495,"n":6268,"o":43.31,"t":"2026-06-17T04:00:00Z","v":281660,"vw":43.339921},{"c":42.41,"h":44,"l":42.12,"n":8084,"o":43.9,"t":"2026-06-18T04:00:00Z","v":1002718,"vw":42.88947},{"c":41.89,"h":43.57,"l":41.89,"n":8005,"o":42.81,"t":"2026-06-22T04:00:00Z","v":423497,"vw":42.382993},{"c":39.19,"h":41.105,"l":39.04,"n":9144,"o":40.9,"t":"2026-06-23T04:00:00Z","v":477510,"vw":39.666714},{"c":38.33,"h":40.2466,"l":38.32,"n":8622,"o":39.57,"t":"2026-06-24T04:00:00Z","v":463355,"vw":38.987512},{"c":38.88,"h":39.805,"l":38.28,"n":8954,"o":38.59,"t":"2026-06-25T04:00:00Z","v":543227,"vw":38.766386},{"c":42.31,"h":42.31,"l":38.15,"n":10549,"o":39.18,"t":"2026-06-26T04:00:00Z","v":998680,"vw":41.683164},{"c":40.44,"h":43.39,"l":40.15,"n":9097,"o":42.19,"t":"2026-06-29T04:00:00Z","v":533341,"vw":40.809834},{"c":41.87,"h":43.2,"l":40.29,"n":10423,"o":40.74,"t":"2026-06-30T04:00:00Z","v":783222,"vw":41.731557},{"c":42.13,"h":42.72,"l":40.54,"n":9134,"o":41.63,"t":"2026-07-01T04:00:00Z","v":773264,"vw":42.059084},{"c":42,"h":43.4,"l":41.875,"n":7677,"o":42.11,"t":"2026-07-02T04:00:00Z","v":565113,"vw":42.594715},{"c":41.38,"h":42.96,"l":41.28,"n":5272,"o":42.03,"t":"2026-07-06T04:00:00Z","v":240934,"vw":41.821134},{"c":39.97,"h":41.44,"l":39.36,"n":6764,"o":41.15,"t":"2026-07-07T04:00:00Z","v":389112,"vw":40.140953},{"c":40.39,"h":40.775,"l":38.8201,"n":8909,"o":39.48,"t":"2026-07-08T04:00:00Z","v":562221,"vw":40.270601},{"c":41.06,"h":41.87,"l":40.26,"n":6227,"o":40.46,"t":"2026-07-09T04:00:00Z","v":305698,"vw":40.877533},{"c":40.96,"h":41.15,"l":40.01,"n":6411,"o":41.01,"t":"2026-07-10T04:00:00Z","v":278265,"vw":40.882839},{"c":40.29,"h":41.31,"l":40.1452,"n":6498,"o":40.81,"t":"2026-07-13T04:00:00Z","v":259072,"vw":40.53395},{"c":39.67,"h":41.02,"l":39.2301,"n":5824,"o":40.07,"t":"2026-07-14T04:00:00Z","v":299989,"vw":39.629298},{"c":39.97,"h":40.34,"l":39.17,"n":6531,"o":39.44,"t":"2026-07-15T04:00:00Z","v":240496,"vw":39.941845},{"c":40.37,"h":41.02,"l":39.61,"n":5582,"o":40.07,"t":"2026-07-16T04:00:00Z","v":253450,"vw":40.362452},{"c":40.52,"h":40.81,"l":39.55,"n":6392,"o":39.8,"t":"2026-07-17T04:00:00Z","v":316468,"vw":40.391353},{"c":39.78,"h":41.08,"l":39.41,"n":5062,"o":40.73,"t":"2026-07-20T04:00:00Z","v":232296,"vw":39.825938},{"c":40.91,"h":40.92,"l":39.54,"n":5870,"o":39.78,"t":"2026-07-21T04:00:00Z","v":199553,"vw":40.680182},{"c":39.77,"h":40.995,"l":39.455,"n":4561,"o":40.92,"t":"2026-07-22T04:00:00Z","v":162657,"vw":39.833447},{"c":39.44,"h":39.5424,"l":37.03,"n":6598,"o":39.16,"t":"2026-07-23T04:00:00Z","v":768322,"vw":38.930712},{"c":40.45,"h":40.55,"l":39.3,"n":4970,"o":40.06,"t":"2026-07-24T04:00:00Z","v":251620,"vw":40.028602},{"c":41.46,"h":42.19,"l":40.35,"n":6095,"o":40.84,"t":"2026-07-27T04:00:00Z","v":315821,"vw":41.423344},{"c":41.86,"h":42.14,"l":41.21,"n":5507,"o":42.14,"t":"2026-07-28T04:00:00Z","v":201109,"vw":41.735283},{"c":40.99,"h":43.2686,"l":40.31,"n":6080,"o":41.76,"t":"2026-07-29T04:00:00Z","v":261177,"vw":41.207441},{"c":41.2,"h":41.92,"l":40.2083,"n":4813,"o":41.23,"t":"2026-07-30T04:00:00Z","v":191540,"vw":41.219858},{"c":39.53,"h":41.725,"l":39.23,"n":8630,"o":40.79,"t":"2026-07-31T04:00:00Z","v":431347,"vw":39.759276},{"c":40.81,"h":40.94,"l":39.88,"n":6563,"o":39.88,"t":"2026-08-03T04:00:00Z","v":246903,"vw":40.718996},{"c":40.53,"h":41.64,"l":40.48,"n":5120,"o":41.35,"t":"2026-08-04T04:00:00Z","v":201028,"vw":40.778937},{"c":40.5,"h":41.1099,"l":40.17,"n":4412,"o":40.17,"t":"2026-08-05T04:00:00Z","v":164388,"vw":40.505199},{"c":39.47,"h":40.695,"l":39.15,"n":6248,"o":40.49,"t":"2026-08-06T04:00:00Z","v":282383,"vw":39.537695},{"c":43.83,"h":47.02,"l":42.065,"n":17253,"o":43.15,"t":"2026-08-07T04:00:00Z","v":1045152,"vw":44.356913},{"c":41.47,"h":44.13,"l":40.99,"n":10799,"o":43.45,"t":"2026-08-10T04:00:00Z","v":454733,"vw":41.901072},{"c":39.46,"h":41.66,"l":38.74,"n":11491,"o":41.66,"t":"2026-08-11T04:00:00Z","v":705294,"vw":39.466815},{"c":38.58,"h":40,"l":38.44,"n":8379,"o":40,"t":"2026-08-12T04:00:00Z","v":364823,"vw":38.985674},{"c":38.46,"h":39.51,"l":37.7135,"n":9224,"o":39.08,"t":"2026-08-13T04:00:00Z","v":310943,"vw":38.393673},{"c":38.43,"h":39.05,"l":37.575,"n":6483,"o":38.37,"t":"2026-08-14T04:00:00Z","v":290725,"vw":38.535177},{"c":38,"h":38.775,"l":37.53,"n":10095,"o":38.34,"t":"2026-08-17T04:00:00Z","v":459493,"vw":37.952058},{"c":38.28,"h":38.8603,"l":37.7,"n":9168,"o":37.93,"t":"2026-08-18T04:00:00Z","v":368966,"vw":38.306409},{"c":37.97,"h":39.57,"l":37.705,"n":7154,"o":38.44,"t":"2026-08-19T04:00:00Z","v":230695,"vw":37.998},{"c":37.48,"h":37.995,"l":37.24,"n":6253,"o":37.51,"t":"2026-08-20T04:00:00Z","v":214934,"vw":37.546176},{"c":37.93,"h":38.12,"l":36.9,"n":7421,"o":37.55,"t":"2026-08-21T04:00:00Z","v":396504,"vw":37.733528},{"c":37.7,"h":38.36,"l":37.335,"n":8945,"o":38.09,"t":"2026-08-24T04:00:00Z","v":349325,"vw":37.731587},{"c":37.3,"h":37.88,"l":36.79,"n":9480,"o":37.88,"t":"2026-08-25T04:00:00Z","v":321637,"vw":37.087862},{"c":37.48,"h":38.13,"l":37.215,"n":7377,"o":37.47,"t":"2026-08-26T04:00:00Z","v":284535,"vw":37.504665},{"c":37.33,"h":37.74,"l":36.86,"n":5480,"o":37.4,"t":"2026-08-27T04:00:00Z","v":219072,"vw":37.378446},{"c":37.06,"h":37.61,"l":36.84,"n":7994,"o":37.52,"t":"2026-08-28T04:00:00Z","v":412404,"vw":37.175338},{"c":37.09,"h":37.44,"l":36.65,"n":6699,"o":36.97,"t":"2026-08-31T04:00:00Z","v":299028,"vw":37.114426},{"c":38.87,"h":39.34,"l":35.9,"n":9728,"o":37.06,"t":"2026-09-01T04:00:00Z","v":537435,"vw":38.710895},{"c":39.04,"h":40.08,"l":38.661,"n":8379,"o":38.87,"t":"2026-09-02T04:00:00Z","v":469753,"vw":39.325519},{"c":40.13,"h":40.15,"l":38.0443,"n":10269,"o":39.41,"t":"2026-09-03T04:00:00Z","v":652758,"vw":39.610359},{"c":40.77,"h":40.95,"l":39.98,"n":9169,"o":40.13,"t":"2026-09-04T04:00:00Z","v":418372,"vw":40.584439},{"c":42.45,"h":42.63,"l":40.0101,"n":12848,"o":40.61,"t":"2026-09-08T04:00:00Z","v":652997,"vw":42.016559},{"c":43.39,"h":43.735,"l":41.985,"n":9765,"o":42.31,"t":"2026-09-09T04:00:00Z","v":518714,"vw":43.128249},{"c":43.83,"h":44.55,"l":42.87,"n":10458,"o":43.23,"t":"2026-09-10T04:00:00Z","v":698547,"vw":43.756071},{"c":43.64,"h":44.76,"l":43.39,"n":12925,"o":44.06,"t":"2026-09-11T04:00:00Z","v":922924,"vw":44.047463},{"c":46.49,"h":46.815,"l":43.5,"n":16236,"o":43.5,"t":"2026-09-14T04:00:00Z","v":926232,"vw":46.141327},{"c":48,"h":48.14,"l":46,"n":14108,"o":46,"t":"2026-09-15T04:00:00Z","v":719692,"vw":47.560987},{"c":46.52,"h":48.33,"l":45.19,"n":15291,"o":47.57,"t":"2026-09-16T04:00:00Z","v":836221,"vw":46.49933},{"c":45.05,"h":46.97,"l":45.015,"n":13978,"o":46.53,"t":"2026-09-17T04:00:00Z","v":604146,"vw":45.683824},{"c":44.99,"h":45.64,"l":44.2401,"n":10652,"o":45.01,"t":"2026-09-18T04:00:00Z","v":3205534,"vw":44.988264},{"c":44.16,"h":45.14,"l":43.34,"n":10873,"o":45.14,"t":"2026-09-21T04:00:00Z","v":570267,"vw":43.96333},{"c":44.67,"h":45.37,"l":44.36,"n":8644,"o":44.36,"t":"2026-09-22T04:00:00Z","v":397210,"vw":44.806272},{"c":43.26,"h":45.07,"l":43.17,"n":7907,"o":44.65,"t":"2026-09-23T04:00:00Z","v":440862,"vw":43.952343},{"c":41.79,"h":43.82,"l":41.5,"n":9843,"o":43.09,"t":"2026-09-24T04:00:00Z","v":494444,"vw":42.124277},{"c":41.21,"h":42.34,"l":41.19,"n":10047,"o":41.7,"t":"2026-09-25T04:00:00Z","v":720434,"vw":41.550039},{"c":40.74,"h":42.42,"l":40.09,"n":11258,"o":41.12,"t":"2026-09-28T04:00:00Z","v":621519,"vw":40.924874},{"c":40.68,"h":40.89,"l":40.19,"n":8132,"o":40.48,"t":"2026-09-29T04:00:00Z","v":488295,"vw":40.635561},{"c":40.78,"h":41.89,"l":40.54,"n":9487,"o":41.23,"t":"2026-09-30T04:00:00Z","v":540287,"vw":40.912297},{"c":40.84,"h":41.245,"l":40.04,"n":8374,"o":40.66,"t":"2026-10-01T04:00:00Z","v":498217,"vw":40.750168},{"c":42.38,"h":42.439,"l":40.86,"n":8771,"o":41.1,"t":"2026-10-02T04:00:00Z","v":542401,"vw":42.185957},{"c":42.1,"h":42.74,"l":42.08,"n":7512,"o":42.6,"t":"2026-10-05T04:00:00Z","v":276117,"vw":42.231246},{"c":41.2,"h":42.95,"l":40.8,"n":8527,"o":42.3,"t":"2026-10-06T04:00:00Z","v":388702,"vw":41.453353},{"c":40.68,"h":41.98,"l":40.35,"n":7506,"o":40.77,"t":"2026-10-07T04:00:00Z","v":388323,"vw":40.808028},{"c":41.6,"h":41.8,"l":40.19,"n":10119,"o":40.79,"t":"2026-10-08T04:00:00Z","v":574166,"vw":41.360047},{"c":41.28,"h":41.475,"l":40.67,"n":8018,"o":41.43,"t":"2026-10-09T04:00:00Z","v":397571,"vw":41.141219},{"c":40.47,"h":40.61,"l":39.13,"n":10633,"o":40.61,"t":"2026-10-12T04:00:00Z","v":733249,"vw":40.119801},{"c":39.81,"h":40.77,"l":39.63,"n":6701,"o":40.77,"t":"2026-10-13T04:00:00Z","v":300490,"vw":39.893485},{"c":40.58,"h":40.59,"l":39.3,"n":8037,"o":39.56,"t":"2026-10-14T04:00:00Z","v":390719,"vw":40.299798},{"c":39.68,"h":41.215,"l":39.26,"n":7655,"o":40.87,"t":"2026-10-15T04:00:00Z","v":444051,"vw":39.903992},{"c":39.47,"h":39.86,"l":39.07,"n":7346,"o":39.68,"t":"2026-10-16T04:00:00Z","v":426094,"vw":39.500263},{"c":40.14,"h":40.4,"l":39.41,"n":6310,"o":39.71,"t":"2026-10-19T04:00:00Z","v":378718,"vw":40.058198},{"c":41.87,"h":42.26,"l":39.665,"n":9713,"o":40.39,"t":"2026-10-20T04:00:00Z","v":591468,"vw":41.913485},{"c":38.98,"h":41.99,"l":38.91,"n":7338,"o":41.58,"t":"2026-10-21T04:00:00Z","v":429407,"vw":39.356246},{"c":39.59,"h":39.9699,"l":39.27,"n":5783,"o":39.38,"t":"2026-10-22T04:00:00Z","v":252933,"vw":39.604609}],"volatilityBars":[{"c":44.2916,"h":45.14,"l":44.11,"n":106,"o":45.14,"t":"2026-09-21T13:30:00Z","v":11648,"vw":44.910269},{"c":44.57,"h":44.94,"l":44.5,"n":205,"o":44.575,"t":"2026-09-21T13:45:00Z","v":11832,"vw":44.641148},{"c":44.635,"h":44.645,"l":44.335,"n":133,"o":44.6,"t":"2026-09-21T14:00:00Z","v":5980,"vw":44.50573},{"c":44.45,"h":44.68,"l":44.43,"n":111,"o":44.635,"t":"2026-09-21T14:15:00Z","v":5795,"vw":44.622995},{"c":44.05,"h":44.595,"l":44.05,"n":180,"o":44.58,"t":"2026-09-21T14:30:00Z","v":8075,"vw":44.36826},{"c":43.92,"h":44.09,"l":43.915,"n":277,"o":44.06,"t":"2026-09-21T14:45:00Z","v":13371,"vw":43.997257},{"c":43.97,"h":44.02,"l":43.87,"n":229,"o":43.9,"t":"2026-09-21T15:00:00Z","v":8882,"vw":43.945609},{"c":43.86,"h":44.07,"l":43.86,"n":236,"o":44.04,"t":"2026-09-21T15:15:00Z","v":14974,"vw":44.005865},{"c":43.91,"h":44.01,"l":43.835,"n":300,"o":43.835,"t":"2026-09-21T15:30:00Z","v":13277,"vw":43.910759},{"c":43.74,"h":43.99,"l":43.74,"n":325,"o":43.82,"t":"2026-09-21T15:45:00Z","v":21241,"vw":43.834529},{"c":43.49,"h":43.83,"l":43.39,"n":477,"o":43.7,"t":"2026-09-21T16:00:00Z","v":25335,"vw":43.627816},{"c":43.43,"h":43.56,"l":43.43,"n":155,"o":43.515,"t":"2026-09-21T16:15:00Z","v":5656,"vw":43.505027},{"c":43.36,"h":43.44,"l":43.34,"n":341,"o":43.43,"t":"2026-09-21T16:30:00Z","v":18861,"vw":43.373417},{"c":43.72,"h":43.73,"l":43.36,"n":347,"o":43.36,"t":"2026-09-21T16:45:00Z","v":20910,"vw":43.538805},{"c":43.64,"h":43.75,"l":43.61,"n":218,"o":43.75,"t":"2026-09-21T17:00:00Z","v":6824,"vw":43.676538},{"c":43.565,"h":43.72,"l":43.565,"n":266,"o":43.72,"t":"2026-09-21T17:15:00Z","v":16484,"vw":43.607497},{"c":43.545,"h":43.63,"l":43.47,"n":436,"o":43.565,"t":"2026-09-21T17:30:00Z","v":26748,"vw":43.549545},{"c":43.76,"h":43.76,"l":43.61,"n":256,"o":43.61,"t":"2026-09-21T17:45:00Z","v":11293,"vw":43.669116},{"c":43.52,"h":43.71,"l":43.48,"n":299,"o":43.71,"t":"2026-09-21T18:00:00Z","v":14827,"vw":43.645147},{"c":43.745,"h":43.76,"l":43.57,"n":329,"o":43.59,"t":"2026-09-21T18:15:00Z","v":15148,"vw":43.653719},{"c":43.86,"h":43.9,"l":43.745,"n":256,"o":43.745,"t":"2026-09-21T18:30:00Z","v":10734,"vw":43.812212},{"c":43.86,"h":43.91,"l":43.845,"n":331,"o":43.88,"t":"2026-09-21T18:45:00Z","v":11669,"vw":43.875589},{"c":43.85,"h":44.01,"l":43.85,"n":396,"o":43.88,"t":"2026-09-21T19:00:00Z","v":13444,"vw":43.929936},{"c":43.98,"h":43.98,"l":43.89,"n":406,"o":43.93,"t":"2026-09-21T19:15:00Z","v":12266,"vw":43.935936},{"c":44.07,"h":44.17,"l":43.955,"n":761,"o":43.955,"t":"2026-09-21T19:30:00Z","v":33334,"vw":44.095501},{"c":44.11,"h":44.18,"l":44,"n":1711,"o":44.065,"t":"2026-09-21T19:45:00Z","v":76525,"vw":44.090897},{"c":44.16,"h":44.16,"l":44.16,"n":14,"o":44.16,"t":"2026-09-21T20:00:00Z","v":87318,"vw":44.16},{"c":44.365,"h":44.365,"l":44.36,"n":24,"o":44.36,"t":"2026-09-22T13:30:00Z","v":4563,"vw":44.362357},{"c":44.365,"h":44.365,"l":44.365,"n":16,"o":44.365,"t":"2026-09-22T13:45:00Z","v":2646,"vw":44.365},{"c":45.01,"h":45.17,"l":44.7,"n":170,"o":44.88,"t":"2026-09-22T14:00:00Z","v":7322,"vw":44.895942},{"c":44.8975,"h":45.2471,"l":44.8975,"n":61,"o":45.2471,"t":"2026-09-22T14:15:00Z","v":2166,"vw":44.949123},{"c":44.57,"h":44.905,"l":44.55,"n":138,"o":44.905,"t":"2026-09-22T14:30:00Z","v":4095,"vw":44.625412},{"c":45.05,"h":45.05,"l":44.63,"n":230,"o":44.63,"t":"2026-09-22T14:45:00Z","v":10305,"vw":44.875079},{"c":45.02,"h":45.17,"l":44.91,"n":283,"o":44.91,"t":"2026-09-22T15:00:00Z","v":13264,"vw":45.064329},{"c":45.18,"h":45.2,"l":45.13,"n":64,"o":45.13,"t":"2026-09-22T15:15:00Z","v":1860,"vw":45.145637},{"c":45.05,"h":45.21,"l":45.03,"n":79,"o":45.21,"t":"2026-09-22T15:30:00Z","v":3974,"vw":45.110882},{"c":44.91,"h":45.11,"l":44.91,"n":283,"o":45.0975,"t":"2026-09-22T15:45:00Z","v":9975,"vw":45.023919},{"c":44.965,"h":45.02,"l":44.91,"n":67,"o":45.01,"t":"2026-09-22T16:00:00Z","v":3320,"vw":44.978135},{"c":45.1029,"h":45.105,"l":45.015,"n":150,"o":45.04,"t":"2026-09-22T16:15:00Z","v":8031,"vw":45.054806},{"c":45.02,"h":45.07,"l":44.95,"n":207,"o":45.04,"t":"2026-09-22T16:30:00Z","v":12565,"vw":45.00411},{"c":45.13,"h":45.14,"l":45.03,"n":145,"o":45.07,"t":"2026-09-22T16:45:00Z","v":5426,"vw":45.080107},{"c":44.99,"h":45.1,"l":44.93,"n":207,"o":45.04,"t":"2026-09-22T17:00:00Z","v":8957,"vw":45.018035},{"c":45.06,"h":45.12,"l":45.05,"n":218,"o":45.06,"t":"2026-09-22T17:15:00Z","v":6830,"vw":45.08782},{"c":45.11,"h":45.18,"l":45.09,"n":102,"o":45.09,"t":"2026-09-22T17:30:00Z","v":2753,"vw":45.137889},{"c":45.26,"h":45.34,"l":45.09,"n":336,"o":45.135,"t":"2026-09-22T17:45:00Z","v":15718,"vw":45.254353},{"c":45.315,"h":45.37,"l":45.28,"n":144,"o":45.34,"t":"2026-09-22T18:00:00Z","v":6105,"vw":45.335375},{"c":45.29,"h":45.35,"l":45.29,"n":113,"o":45.33,"t":"2026-09-22T18:15:00Z","v":3160,"vw":45.330263},{"c":44.95,"h":45.35,"l":44.94,"n":212,"o":45.33,"t":"2026-09-22T18:30:00Z","v":6447,"vw":45.178553},{"c":45.005,"h":45.065,"l":44.98,"n":134,"o":44.98,"t":"2026-09-22T18:45:00Z","v":3473,"vw":45.04013},{"c":44.92,"h":45.01,"l":44.78,"n":329,"o":45.01,"t":"2026-09-22T19:00:00Z","v":11242,"vw":44.927613},{"c":44.85,"h":44.95,"l":44.85,"n":224,"o":44.89,"t":"2026-09-22T19:15:00Z","v":7945,"vw":44.911154},{"c":44.835,"h":44.94,"l":44.765,"n":620,"o":44.85,"t":"2026-09-22T19:30:00Z","v":22796,"vw":44.86096},{"c":44.67,"h":44.91,"l":44.41,"n":1911,"o":44.84,"t":"2026-09-22T19:45:00Z","v":99878,"vw":44.62115},{"c":44.67,"h":44.67,"l":44.67,"n":21,"o":44.67,"t":"2026-09-22T20:00:00Z","v":91050,"vw":44.67},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-09-22T23:00:00Z","v":199,"vw":45},{"c":46.2854,"h":46.2854,"l":46.2854,"n":1,"o":46.2854,"t":"2026-09-23T12:30:00Z","v":200,"vw":46.2854},{"c":44.3,"h":44.94,"l":44.25,"n":117,"o":44.65,"t":"2026-09-23T13:30:00Z","v":13633,"vw":44.620519},{"c":44.22,"h":44.65,"l":44.22,"n":82,"o":44.65,"t":"2026-09-23T13:45:00Z","v":6594,"vw":44.489363},{"c":44.61,"h":44.64,"l":44.23,"n":162,"o":44.595,"t":"2026-09-23T14:00:00Z","v":12682,"vw":44.398076},{"c":44.52,"h":44.655,"l":44.44,"n":172,"o":44.625,"t":"2026-09-23T14:15:00Z","v":12476,"vw":44.56285},{"c":44.71,"h":44.92,"l":44.44,"n":306,"o":44.44,"t":"2026-09-23T14:30:00Z","v":14762,"vw":44.664084},{"c":44.86,"h":45.07,"l":44.43,"n":406,"o":44.66,"t":"2026-09-23T14:45:00Z","v":31093,"vw":44.75684},{"c":44.615,"h":45,"l":44.615,"n":255,"o":44.9,"t":"2026-09-23T15:00:00Z","v":17600,"vw":44.921514},{"c":44.345,"h":44.62,"l":44.33,"n":229,"o":44.56,"t":"2026-09-23T15:15:00Z","v":17631,"vw":44.554859},{"c":44.24,"h":44.35,"l":44.21,"n":229,"o":44.35,"t":"2026-09-23T15:30:00Z","v":13808,"vw":44.249289},{"c":44.2675,"h":44.3,"l":44.22,"n":250,"o":44.3,"t":"2026-09-23T15:45:00Z","v":7984,"vw":44.270052},{"c":44.18,"h":44.34,"l":44.1,"n":394,"o":44.265,"t":"2026-09-23T16:00:00Z","v":26095,"vw":44.220369},{"c":44.01,"h":44.24,"l":43.8,"n":328,"o":44.18,"t":"2026-09-23T16:15:00Z","v":23063,"vw":44.045335},{"c":43.96,"h":44.14,"l":43.96,"n":207,"o":44.01,"t":"2026-09-23T16:30:00Z","v":9938,"vw":44.077654},{"c":43.91,"h":44,"l":43.91,"n":107,"o":43.99,"t":"2026-09-23T16:45:00Z","v":4933,"vw":43.964071},{"c":43.53,"h":43.97,"l":43.53,"n":196,"o":43.97,"t":"2026-09-23T17:00:00Z","v":11027,"vw":43.769372},{"c":43.65,"h":43.72,"l":43.54,"n":106,"o":43.54,"t":"2026-09-23T17:15:00Z","v":2943,"vw":43.648082},{"c":43.53,"h":43.635,"l":43.4475,"n":153,"o":43.58,"t":"2026-09-23T17:30:00Z","v":5527,"vw":43.522695},{"c":43.71,"h":43.71,"l":43.51,"n":159,"o":43.51,"t":"2026-09-23T17:45:00Z","v":5373,"vw":43.627821},{"c":43.52,"h":43.79,"l":43.515,"n":164,"o":43.76,"t":"2026-09-23T18:00:00Z","v":8184,"vw":43.64575},{"c":43.56,"h":43.59,"l":43.515,"n":108,"o":43.52,"t":"2026-09-23T18:15:00Z","v":4175,"vw":43.565122},{"c":43.52,"h":43.63,"l":43.47,"n":236,"o":43.5475,"t":"2026-09-23T18:30:00Z","v":12358,"vw":43.553625},{"c":43.56,"h":43.59,"l":43.415,"n":220,"o":43.48,"t":"2026-09-23T18:45:00Z","v":8560,"vw":43.522357},{"c":43.57,"h":43.63,"l":43.51,"n":243,"o":43.61,"t":"2026-09-23T19:00:00Z","v":9933,"vw":43.571868},{"c":43.495,"h":43.57,"l":43.38,"n":254,"o":43.57,"t":"2026-09-23T19:15:00Z","v":11539,"vw":43.503634},{"c":43.335,"h":43.5,"l":43.27,"n":310,"o":43.5,"t":"2026-09-23T19:30:00Z","v":10571,"vw":43.365085},{"c":43.25,"h":43.51,"l":43.17,"n":1328,"o":43.335,"t":"2026-09-23T19:45:00Z","v":67474,"vw":43.368157},{"c":43.26,"h":43.26,"l":43.26,"n":17,"o":43.26,"t":"2026-09-23T20:00:00Z","v":57996,"vw":43.26},{"c":42.85,"h":43.54,"l":42.85,"n":104,"o":43.09,"t":"2026-09-24T13:30:00Z","v":7279,"vw":43.145367},{"c":43.35,"h":43.35,"l":42.85,"n":197,"o":43.2,"t":"2026-09-24T13:45:00Z","v":20581,"vw":43.004912},{"c":43.685,"h":43.82,"l":43.18,"n":268,"o":43.36,"t":"2026-09-24T14:00:00Z","v":17229,"vw":43.574596},{"c":43.25,"h":43.69,"l":43.25,"n":141,"o":43.69,"t":"2026-09-24T14:15:00Z","v":5842,"vw":43.458149},{"c":43.01,"h":43.445,"l":42.98,"n":107,"o":43.43,"t":"2026-09-24T14:30:00Z","v":4765,"vw":43.149235},{"c":42.919,"h":43.09,"l":42.86,"n":154,"o":43.06,"t":"2026-09-24T14:45:00Z","v":10835,"vw":42.944328},{"c":42.745,"h":42.86,"l":42.685,"n":159,"o":42.86,"t":"2026-09-24T15:00:00Z","v":5174,"vw":42.765461},{"c":42.56,"h":42.655,"l":42.54,"n":158,"o":42.64,"t":"2026-09-24T15:15:00Z","v":5320,"vw":42.590865},{"c":42.57,"h":42.66,"l":42.48,"n":189,"o":42.53,"t":"2026-09-24T15:30:00Z","v":5219,"vw":42.56366},{"c":42.644,"h":42.644,"l":42.52,"n":123,"o":42.57,"t":"2026-09-24T15:45:00Z","v":5838,"vw":42.602081},{"c":42.46,"h":42.65,"l":42.46,"n":186,"o":42.62,"t":"2026-09-24T16:00:00Z","v":8792,"vw":42.510151},{"c":42.56,"h":42.82,"l":42.52,"n":327,"o":42.52,"t":"2026-09-24T16:15:00Z","v":15747,"vw":42.649731},{"c":42.53,"h":42.58,"l":42.42,"n":211,"o":42.55,"t":"2026-09-24T16:30:00Z","v":8071,"vw":42.487627},{"c":42.2,"h":42.52,"l":42.15,"n":255,"o":42.52,"t":"2026-09-24T16:45:00Z","v":14701,"vw":42.291786},{"c":42.12,"h":42.205,"l":42.11,"n":180,"o":42.17,"t":"2026-09-24T17:00:00Z","v":6348,"vw":42.161443},{"c":41.69,"h":42.125,"l":41.69,"n":281,"o":42.125,"t":"2026-09-24T17:15:00Z","v":14180,"vw":41.917809},{"c":41.81,"h":41.92,"l":41.735,"n":358,"o":41.77,"t":"2026-09-24T17:30:00Z","v":14428,"vw":41.798583},{"c":41.72,"h":41.805,"l":41.72,"n":140,"o":41.78,"t":"2026-09-24T17:45:00Z","v":3356,"vw":41.765981},{"c":41.51,"h":41.72,"l":41.51,"n":268,"o":41.72,"t":"2026-09-24T18:00:00Z","v":8783,"vw":41.597086},{"c":41.6601,"h":41.79,"l":41.57,"n":323,"o":41.61,"t":"2026-09-24T18:15:00Z","v":16056,"vw":41.702085},{"c":41.58,"h":41.72,"l":41.58,"n":372,"o":41.72,"t":"2026-09-24T18:30:00Z","v":17256,"vw":41.643975},{"c":41.795,"h":41.83,"l":41.5,"n":402,"o":41.6,"t":"2026-09-24T18:45:00Z","v":16090,"vw":41.675792},{"c":41.675,"h":41.8,"l":41.61,"n":355,"o":41.75,"t":"2026-09-24T19:00:00Z","v":11853,"vw":41.711514},{"c":41.7,"h":41.725,"l":41.54,"n":364,"o":41.72,"t":"2026-09-24T19:15:00Z","v":16883,"vw":41.623587},{"c":42,"h":42.365,"l":41.71,"n":803,"o":41.71,"t":"2026-09-24T19:30:00Z","v":45163,"vw":42.095619},{"c":41.77,"h":41.975,"l":41.54,"n":1797,"o":41.975,"t":"2026-09-24T19:45:00Z","v":110926,"vw":41.745651},{"c":41.79,"h":41.79,"l":41.79,"n":16,"o":41.79,"t":"2026-09-24T20:00:00Z","v":62212,"vw":41.79},{"c":41.79,"h":41.79,"l":41.79,"n":2,"o":41.79,"t":"2026-09-25T11:30:00Z","v":106,"vw":41.79},{"c":42.3,"h":43.31,"l":41.95,"n":7,"o":43.31,"t":"2026-09-25T13:15:00Z","v":410,"vw":42.511302},{"c":41.95,"h":41.95,"l":41.39,"n":109,"o":41.7,"t":"2026-09-25T13:30:00Z","v":7518,"vw":41.681691},{"c":41.99,"h":41.99,"l":41.95,"n":48,"o":41.95,"t":"2026-09-25T13:45:00Z","v":6222,"vw":41.987237},{"c":41.92,"h":42.34,"l":41.54,"n":342,"o":42.34,"t":"2026-09-25T14:00:00Z","v":29554,"vw":41.955747},{"c":41.63,"h":42.06,"l":41.59,"n":234,"o":41.9,"t":"2026-09-25T14:15:00Z","v":24507,"vw":41.750903},{"c":41.685,"h":41.74,"l":41.6301,"n":75,"o":41.645,"t":"2026-09-25T14:30:00Z","v":4899,"vw":41.658172},{"c":41.66,"h":41.685,"l":41.51,"n":117,"o":41.685,"t":"2026-09-25T14:45:00Z","v":5614,"vw":41.602259},{"c":41.61,"h":41.73,"l":41.565,"n":183,"o":41.71,"t":"2026-09-25T15:00:00Z","v":5964,"vw":41.675147},{"c":41.59,"h":41.68,"l":41.38,"n":406,"o":41.615,"t":"2026-09-25T15:15:00Z","v":20534,"vw":41.515364},{"c":41.735,"h":41.78,"l":41.59,"n":342,"o":41.61,"t":"2026-09-25T15:30:00Z","v":12405,"vw":41.683468},{"c":41.73,"h":41.74,"l":41.67,"n":134,"o":41.73,"t":"2026-09-25T15:45:00Z","v":4017,"vw":41.702917},{"c":41.89,"h":42.05,"l":41.74,"n":367,"o":41.74,"t":"2026-09-25T16:00:00Z","v":13246,"vw":41.885549},{"c":41.92,"h":41.98,"l":41.85,"n":222,"o":41.85,"t":"2026-09-25T16:15:00Z","v":8229,"vw":41.906862},{"c":42.11,"h":42.13,"l":41.84,"n":381,"o":41.99,"t":"2026-09-25T16:30:00Z","v":23322,"vw":41.939508},{"c":42.19,"h":42.19,"l":42.0501,"n":65,"o":42.125,"t":"2026-09-25T16:45:00Z","v":2105,"vw":42.139737},{"c":42.125,"h":42.275,"l":42.115,"n":252,"o":42.2,"t":"2026-09-25T17:00:00Z","v":11557,"vw":42.164828},{"c":42.17,"h":42.18,"l":42.075,"n":116,"o":42.16,"t":"2026-09-25T17:15:00Z","v":3498,"vw":42.139228},{"c":42.19,"h":42.24,"l":42.125,"n":234,"o":42.15,"t":"2026-09-25T17:30:00Z","v":16588,"vw":42.182535},{"c":42.07,"h":42.185,"l":42.05,"n":161,"o":42.18,"t":"2026-09-25T17:45:00Z","v":7906,"vw":42.104362},{"c":42.08,"h":42.1,"l":42.01,"n":120,"o":42.05,"t":"2026-09-25T18:00:00Z","v":4416,"vw":42.04515},{"c":42.05,"h":42.08,"l":41.99,"n":262,"o":42.06,"t":"2026-09-25T18:15:00Z","v":19228,"vw":42.019956},{"c":41.975,"h":42.12,"l":41.97,"n":244,"o":42.09,"t":"2026-09-25T18:30:00Z","v":7272,"vw":42.063483},{"c":41.81,"h":41.98,"l":41.77,"n":468,"o":41.96,"t":"2026-09-25T18:45:00Z","v":20966,"vw":41.842223},{"c":41.67,"h":41.8,"l":41.57,"n":439,"o":41.77,"t":"2026-09-25T19:00:00Z","v":18539,"vw":41.708909},{"c":41.655,"h":41.76,"l":41.59,"n":584,"o":41.62,"t":"2026-09-25T19:15:00Z","v":28162,"vw":41.68715},{"c":41.73,"h":41.95,"l":41.59,"n":923,"o":41.655,"t":"2026-09-25T19:30:00Z","v":59990,"vw":41.722131},{"c":41.19,"h":41.735,"l":41.19,"n":1875,"o":41.71,"t":"2026-09-25T19:45:00Z","v":146050,"vw":41.357682},{"c":41.21,"h":41.21,"l":41.21,"n":15,"o":41.21,"t":"2026-09-25T20:00:00Z","v":194507,"vw":41.21},{"c":41.51,"h":42.5,"l":41.51,"n":14,"o":42.5,"t":"2026-09-28T11:30:00Z","v":659,"vw":41.91873},{"c":41.21,"h":41.31,"l":41.1,"n":15,"o":41.31,"t":"2026-09-28T12:45:00Z","v":324,"vw":41.20356},{"c":42,"h":42,"l":40,"n":2,"o":40,"t":"2026-09-28T13:15:00Z","v":204,"vw":41.019608},{"c":41.405,"h":41.45,"l":41.12,"n":28,"o":41.12,"t":"2026-09-28T13:30:00Z","v":5105,"vw":41.261409},{"c":41.9,"h":42,"l":41.45,"n":247,"o":41.45,"t":"2026-09-28T13:45:00Z","v":16820,"vw":41.842646},{"c":42.24,"h":42.42,"l":42.165,"n":103,"o":42.165,"t":"2026-09-28T14:00:00Z","v":6497,"vw":42.229251},{"c":42.04,"h":42.22,"l":42.04,"n":97,"o":42.22,"t":"2026-09-28T14:15:00Z","v":3091,"vw":42.14281},{"c":41.58,"h":41.99,"l":41.55,"n":181,"o":41.99,"t":"2026-09-28T14:30:00Z","v":13703,"vw":41.722352},{"c":41.53,"h":41.8,"l":41.45,"n":358,"o":41.56,"t":"2026-09-28T14:45:00Z","v":43281,"vw":41.531979},{"c":41.32,"h":41.6599,"l":41.28,"n":365,"o":41.47,"t":"2026-09-28T15:00:00Z","v":18250,"vw":41.446691},{"c":40.92,"h":41.44,"l":40.89,"n":389,"o":41.26,"t":"2026-09-28T15:15:00Z","v":44821,"vw":41.177212},{"c":40.86,"h":40.97,"l":40.78,"n":181,"o":40.8,"t":"2026-09-28T15:30:00Z","v":7534,"vw":40.868893},{"c":40.99,"h":40.99,"l":40.63,"n":300,"o":40.845,"t":"2026-09-28T15:45:00Z","v":8972,"vw":40.808464},{"c":41.03,"h":41.17,"l":40.94,"n":269,"o":41.06,"t":"2026-09-28T16:00:00Z","v":9222,"vw":41.057282},{"c":41.4,"h":41.49,"l":41.02,"n":300,"o":41.02,"t":"2026-09-28T16:15:00Z","v":7711,"vw":41.256515},{"c":41.08,"h":41.34,"l":41.08,"n":158,"o":41.34,"t":"2026-09-28T16:30:00Z","v":2974,"vw":41.237356},{"c":41.2,"h":41.2,"l":40.96,"n":286,"o":41.135,"t":"2026-09-28T16:45:00Z","v":16816,"vw":41.016675},{"c":41.15,"h":41.31,"l":41.15,"n":201,"o":41.22,"t":"2026-09-28T17:00:00Z","v":7363,"vw":41.241673},{"c":40.95,"h":41.1,"l":40.95,"n":124,"o":41.1,"t":"2026-09-28T17:15:00Z","v":3184,"vw":41.021749},{"c":40.79,"h":40.95,"l":40.78,"n":306,"o":40.95,"t":"2026-09-28T17:30:00Z","v":9751,"vw":40.823876},{"c":40.76,"h":40.84,"l":40.76,"n":231,"o":40.81,"t":"2026-09-28T17:45:00Z","v":10435,"vw":40.793679},{"c":40.48,"h":40.75,"l":40.46,"n":384,"o":40.75,"t":"2026-09-28T18:00:00Z","v":12609,"vw":40.581118},{"c":40.45,"h":40.46,"l":40.4,"n":195,"o":40.46,"t":"2026-09-28T18:15:00Z","v":3758,"vw":40.424963},{"c":40.33,"h":40.485,"l":40.31,"n":560,"o":40.43,"t":"2026-09-28T18:30:00Z","v":21305,"vw":40.427194},{"c":40.38,"h":40.46,"l":40.33,"n":473,"o":40.33,"t":"2026-09-28T18:45:00Z","v":18559,"vw":40.40454},{"c":40.19,"h":40.43,"l":40.15,"n":577,"o":40.38,"t":"2026-09-28T19:00:00Z","v":27274,"vw":40.273546},{"c":40.505,"h":40.505,"l":40.09,"n":616,"o":40.15,"t":"2026-09-28T19:15:00Z","v":20995,"vw":40.28635},{"c":40.62,"h":40.69,"l":40.41,"n":730,"o":40.48,"t":"2026-09-28T19:30:00Z","v":27062,"vw":40.586097},{"c":40.7,"h":40.76,"l":40.445,"n":1912,"o":40.59,"t":"2026-09-28T19:45:00Z","v":75721,"vw":40.627223},{"c":40.74,"h":40.74,"l":40.74,"n":17,"o":40.74,"t":"2026-09-28T20:00:00Z","v":140936,"vw":40.74},{"c":40.51,"h":40.51,"l":40.48,"n":17,"o":40.48,"t":"2026-09-29T13:30:00Z","v":3784,"vw":40.484139},{"c":40.55,"h":40.55,"l":40.54,"n":60,"o":40.54,"t":"2026-09-29T13:45:00Z","v":7063,"vw":40.546019},{"c":40.75,"h":40.89,"l":40.22,"n":191,"o":40.55,"t":"2026-09-29T14:00:00Z","v":14940,"vw":40.531535},{"c":40.41,"h":40.86,"l":40.385,"n":238,"o":40.68,"t":"2026-09-29T14:15:00Z","v":8320,"vw":40.619895},{"c":40.48,"h":40.48,"l":40.19,"n":164,"o":40.21,"t":"2026-09-29T14:30:00Z","v":6350,"vw":40.3367},{"c":40.63,"h":40.73,"l":40.53,"n":17,"o":40.73,"t":"2026-09-29T14:45:00Z","v":455,"vw":40.63},{"c":40.56,"h":40.56,"l":40.35,"n":208,"o":40.56,"t":"2026-09-29T15:00:00Z","v":7647,"vw":40.471611},{"c":40.46,"h":40.68,"l":40.46,"n":137,"o":40.55,"t":"2026-09-29T15:15:00Z","v":4856,"vw":40.594474},{"c":40.6,"h":40.66,"l":40.385,"n":216,"o":40.47,"t":"2026-09-29T15:30:00Z","v":10678,"vw":40.503911},{"c":40.66,"h":40.72,"l":40.55,"n":153,"o":40.6,"t":"2026-09-29T15:45:00Z","v":4516,"vw":40.651561},{"c":40.485,"h":40.61,"l":40.485,"n":205,"o":40.605,"t":"2026-09-29T16:00:00Z","v":6605,"vw":40.562232},{"c":40.505,"h":40.57,"l":40.505,"n":23,"o":40.505,"t":"2026-09-29T16:15:00Z","v":755,"vw":40.517481},{"c":40.53,"h":40.6,"l":40.53,"n":119,"o":40.58,"t":"2026-09-29T16:30:00Z","v":5368,"vw":40.579067},{"c":40.76,"h":40.8,"l":40.515,"n":222,"o":40.535,"t":"2026-09-29T16:45:00Z","v":8527,"vw":40.630757},{"c":40.795,"h":40.82,"l":40.75,"n":109,"o":40.75,"t":"2026-09-29T17:00:00Z","v":5255,"vw":40.776213},{"c":40.77,"h":40.85,"l":40.77,"n":177,"o":40.79,"t":"2026-09-29T17:15:00Z","v":7050,"vw":40.813589},{"c":40.605,"h":40.75,"l":40.58,"n":109,"o":40.74,"t":"2026-09-29T17:30:00Z","v":7481,"vw":40.705267},{"c":40.365,"h":40.61,"l":40.365,"n":120,"o":40.61,"t":"2026-09-29T17:45:00Z","v":5289,"vw":40.508318},{"c":40.31,"h":40.52,"l":40.275,"n":219,"o":40.42,"t":"2026-09-29T18:00:00Z","v":9199,"vw":40.446252},{"c":40.59,"h":40.68,"l":40.31,"n":357,"o":40.31,"t":"2026-09-29T18:15:00Z","v":16006,"vw":40.499167},{"c":40.64,"h":40.65,"l":40.53,"n":305,"o":40.58,"t":"2026-09-29T18:30:00Z","v":11881,"vw":40.594368},{"c":40.585,"h":40.675,"l":40.57,"n":415,"o":40.65,"t":"2026-09-29T18:45:00Z","v":20518,"vw":40.626643},{"c":40.75,"h":40.75,"l":40.59,"n":379,"o":40.59,"t":"2026-09-29T19:00:00Z","v":17372,"vw":40.655387},{"c":40.655,"h":40.79,"l":40.65,"n":297,"o":40.745,"t":"2026-09-29T19:15:00Z","v":9514,"vw":40.734363},{"c":40.575,"h":40.72,"l":40.575,"n":601,"o":40.65,"t":"2026-09-29T19:30:00Z","v":26379,"vw":40.670601},{"c":40.68,"h":40.81,"l":40.52,"n":1369,"o":40.595,"t":"2026-09-29T19:45:00Z","v":74883,"vw":40.646551},{"c":40.68,"h":40.68,"l":40.68,"n":19,"o":40.68,"t":"2026-09-29T20:00:00Z","v":157013,"vw":40.68},{"c":40.68,"h":40.68,"l":40.68,"n":1,"o":40.68,"t":"2026-09-29T20:45:00Z","v":13900,"vw":40.68},{"c":40.87,"h":40.87,"l":40.87,"n":3,"o":40.87,"t":"2026-09-30T12:30:00Z","v":452,"vw":40.87},{"c":41.01,"h":41.41,"l":40.71,"n":24,"o":40.71,"t":"2026-09-30T13:15:00Z","v":1384,"vw":41.047793},{"c":41.1425,"h":41.685,"l":40.54,"n":116,"o":41.23,"t":"2026-09-30T13:30:00Z","v":25145,"vw":41.173525},{"c":40.93,"h":41.18,"l":40.58,"n":265,"o":40.61,"t":"2026-09-30T13:45:00Z","v":15006,"vw":40.820657},{"c":41.355,"h":41.355,"l":40.595,"n":192,"o":40.595,"t":"2026-09-30T14:00:00Z","v":10580,"vw":40.979808},{"c":41.295,"h":41.725,"l":41.07,"n":160,"o":41.07,"t":"2026-09-30T14:15:00Z","v":3790,"vw":41.366914},{"c":41.75,"h":41.89,"l":41.26,"n":220,"o":41.61,"t":"2026-09-30T14:30:00Z","v":10480,"vw":41.449233},{"c":41.46,"h":41.87,"l":41.44,"n":251,"o":41.82,"t":"2026-09-30T14:45:00Z","v":8446,"vw":41.60291},{"c":41.53,"h":41.57,"l":41.42,"n":127,"o":41.45,"t":"2026-09-30T15:00:00Z","v":2917,"vw":41.518115},{"c":41.555,"h":41.61,"l":41.355,"n":315,"o":41.525,"t":"2026-09-30T15:15:00Z","v":9179,"vw":41.475781},{"c":41.415,"h":41.585,"l":41.415,"n":180,"o":41.565,"t":"2026-09-30T15:30:00Z","v":4882,"vw":41.500225},{"c":41.21,"h":41.44,"l":41.21,"n":209,"o":41.44,"t":"2026-09-30T15:45:00Z","v":6489,"vw":41.29288},{"c":41.3,"h":41.32,"l":41.2,"n":211,"o":41.2,"t":"2026-09-30T16:00:00Z","v":5058,"vw":41.279539},{"c":41.28,"h":41.305,"l":41.195,"n":195,"o":41.305,"t":"2026-09-30T16:15:00Z","v":4965,"vw":41.242362},{"c":41.265,"h":41.3,"l":41.265,"n":209,"o":41.29,"t":"2026-09-30T16:30:00Z","v":4469,"vw":41.277301},{"c":41.085,"h":41.265,"l":41.08,"n":298,"o":41.265,"t":"2026-09-30T16:45:00Z","v":8936,"vw":41.206057},{"c":41.165,"h":41.165,"l":41.075,"n":140,"o":41.075,"t":"2026-09-30T17:00:00Z","v":3432,"vw":41.140871},{"c":41.025,"h":41.165,"l":40.985,"n":290,"o":41.165,"t":"2026-09-30T17:15:00Z","v":8319,"vw":41.055309},{"c":40.975,"h":41.025,"l":40.92,"n":272,"o":41.025,"t":"2026-09-30T17:30:00Z","v":6661,"vw":40.978724},{"c":40.82,"h":40.98,"l":40.81,"n":223,"o":40.98,"t":"2026-09-30T17:45:00Z","v":7434,"vw":40.89727},{"c":40.89,"h":40.89,"l":40.825,"n":313,"o":40.825,"t":"2026-09-30T18:00:00Z","v":9090,"vw":40.859274},{"c":40.885,"h":40.92,"l":40.84,"n":306,"o":40.85,"t":"2026-09-30T18:15:00Z","v":9845,"vw":40.888619},{"c":40.91,"h":40.92,"l":40.85,"n":227,"o":40.875,"t":"2026-09-30T18:30:00Z","v":5715,"vw":40.883273},{"c":41.04,"h":41.07,"l":40.885,"n":387,"o":40.885,"t":"2026-09-30T18:45:00Z","v":10922,"vw":40.972134},{"c":40.91,"h":41.01,"l":40.88,"n":292,"o":41.005,"t":"2026-09-30T19:00:00Z","v":8346,"vw":40.943984},{"c":40.99,"h":41.04,"l":40.98,"n":250,"o":40.98,"t":"2026-09-30T19:15:00Z","v":6807,"vw":41.005099},{"c":41.02,"h":41.05,"l":40.95,"n":503,"o":40.99,"t":"2026-09-30T19:30:00Z","v":17370,"vw":40.999855},{"c":40.77,"h":41.05,"l":40.76,"n":1555,"o":41.015,"t":"2026-09-30T19:45:00Z","v":62514,"vw":40.906759},{"c":40.78,"h":40.78,"l":40.78,"n":20,"o":40.78,"t":"2026-09-30T20:00:00Z","v":240505,"vw":40.78},{"c":41,"h":42,"l":41,"n":3,"o":42,"t":"2026-10-01T10:15:00Z","v":301,"vw":41.5},{"c":40.77,"h":40.77,"l":40.77,"n":1,"o":40.77,"t":"2026-10-01T13:15:00Z","v":245,"vw":40.77},{"c":40.38,"h":40.915,"l":40.23,"n":106,"o":40.66,"t":"2026-10-01T13:30:00Z","v":5165,"vw":40.592979},{"c":40.32,"h":40.91,"l":40.21,"n":223,"o":40.32,"t":"2026-10-01T13:45:00Z","v":7627,"vw":40.438788},{"c":40.33,"h":40.45,"l":40.18,"n":238,"o":40.29,"t":"2026-10-01T14:00:00Z","v":11977,"vw":40.385956},{"c":40.68,"h":40.68,"l":40.26,"n":165,"o":40.3,"t":"2026-10-01T14:15:00Z","v":5936,"vw":40.488731},{"c":40.335,"h":40.68,"l":40.335,"n":63,"o":40.67,"t":"2026-10-01T14:30:00Z","v":2692,"vw":40.482133},{"c":40.08,"h":40.335,"l":40.04,"n":85,"o":40.335,"t":"2026-10-01T14:45:00Z","v":3319,"vw":40.113583},{"c":40.44,"h":40.45,"l":40.13,"n":249,"o":40.13,"t":"2026-10-01T15:00:00Z","v":9943,"vw":40.261032},{"c":40.43,"h":40.5,"l":40.4,"n":138,"o":40.47,"t":"2026-10-01T15:15:00Z","v":5565,"vw":40.45459},{"c":40.535,"h":40.6,"l":40.44,"n":118,"o":40.44,"t":"2026-10-01T15:30:00Z","v":4513,"vw":40.52875},{"c":40.47,"h":40.52,"l":40.36,"n":203,"o":40.51,"t":"2026-10-01T15:45:00Z","v":7752,"vw":40.452533},{"c":40.65,"h":40.65,"l":40.405,"n":207,"o":40.415,"t":"2026-10-01T16:00:00Z","v":8172,"vw":40.483119},{"c":40.79,"h":40.79,"l":40.63,"n":116,"o":40.63,"t":"2026-10-01T16:15:00Z","v":3384,"vw":40.707965},{"c":41.035,"h":41.07,"l":40.76,"n":201,"o":40.76,"t":"2026-10-01T16:30:00Z","v":7089,"vw":40.941039},{"c":40.82,"h":41.025,"l":40.82,"n":129,"o":40.99,"t":"2026-10-01T16:45:00Z","v":6203,"vw":40.962913},{"c":41.02,"h":41.02,"l":40.89,"n":107,"o":40.89,"t":"2026-10-01T17:00:00Z","v":3015,"vw":40.933333},{"c":41.06,"h":41.13,"l":41.02,"n":180,"o":41.04,"t":"2026-10-01T17:15:00Z","v":5909,"vw":41.055142},{"c":41.145,"h":41.245,"l":41.07,"n":205,"o":41.15,"t":"2026-10-01T17:30:00Z","v":5204,"vw":41.153029},{"c":40.82,"h":41.07,"l":40.82,"n":114,"o":41.07,"t":"2026-10-01T17:45:00Z","v":3006,"vw":40.97745},{"c":40.69,"h":40.69,"l":40.58,"n":171,"o":40.63,"t":"2026-10-01T18:00:00Z","v":5015,"vw":40.624484},{"c":40.825,"h":40.83,"l":40.73,"n":129,"o":40.77,"t":"2026-10-01T18:15:00Z","v":4037,"vw":40.802006},{"c":40.9,"h":40.99,"l":40.88,"n":156,"o":40.88,"t":"2026-10-01T18:30:00Z","v":3050,"vw":40.923662},{"c":40.91,"h":40.91,"l":40.68,"n":134,"o":40.78,"t":"2026-10-01T18:45:00Z","v":4368,"vw":40.774006},{"c":40.76,"h":40.845,"l":40.71,"n":101,"o":40.845,"t":"2026-10-01T19:00:00Z","v":2711,"vw":40.767548},{"c":40.765,"h":40.92,"l":40.71,"n":359,"o":40.745,"t":"2026-10-01T19:15:00Z","v":13720,"vw":40.829666},{"c":40.74,"h":40.78,"l":40.65,"n":482,"o":40.78,"t":"2026-10-01T19:30:00Z","v":13927,"vw":40.71468},{"c":40.85,"h":40.86,"l":40.67,"n":1544,"o":40.7,"t":"2026-10-01T19:45:00Z","v":67780,"vw":40.761355},{"c":40.84,"h":40.84,"l":40.84,"n":20,"o":40.84,"t":"2026-10-01T20:00:00Z","v":141197,"vw":40.84},{"c":40.84,"h":40.84,"l":40.84,"n":2,"o":40.84,"t":"2026-10-01T20:15:00Z","v":103863,"vw":40.84},{"c":41.19,"h":41.225,"l":41.045,"n":37,"o":41.1,"t":"2026-10-02T13:30:00Z","v":9077,"vw":41.110509},{"c":40.86,"h":41.58,"l":40.86,"n":74,"o":41.215,"t":"2026-10-02T13:45:00Z","v":2054,"vw":41.2736},{"c":41.54,"h":41.615,"l":41.4,"n":215,"o":41.4,"t":"2026-10-02T14:00:00Z","v":14372,"vw":41.585523},{"c":41.79,"h":41.79,"l":41.47,"n":152,"o":41.535,"t":"2026-10-02T14:15:00Z","v":5842,"vw":41.630983},{"c":41.885,"h":41.94,"l":41.745,"n":96,"o":41.745,"t":"2026-10-02T14:30:00Z","v":3115,"vw":41.856583},{"c":42.13,"h":42.13,"l":42.08,"n":47,"o":42.13,"t":"2026-10-02T14:45:00Z","v":1952,"vw":42.11827},{"c":41.77,"h":42.16,"l":41.77,"n":214,"o":42.16,"t":"2026-10-02T15:00:00Z","v":6618,"vw":41.91677},{"c":42.439,"h":42.439,"l":41.88,"n":152,"o":41.88,"t":"2026-10-02T15:15:00Z","v":5623,"vw":42.085037},{"c":42.27,"h":42.39,"l":42.25,"n":165,"o":42.38,"t":"2026-10-02T15:30:00Z","v":5517,"vw":42.276161},{"c":42.3,"h":42.39,"l":42.005,"n":282,"o":42.27,"t":"2026-10-02T15:45:00Z","v":16596,"vw":42.199181},{"c":42.14,"h":42.3,"l":42,"n":241,"o":42.3,"t":"2026-10-02T16:00:00Z","v":8452,"vw":42.147202},{"c":42.22,"h":42.2799,"l":42.15,"n":220,"o":42.22,"t":"2026-10-02T16:15:00Z","v":9199,"vw":42.206578},{"c":42.31,"h":42.31,"l":42.21,"n":158,"o":42.25,"t":"2026-10-02T16:30:00Z","v":4790,"vw":42.266448},{"c":42.09,"h":42.275,"l":42.09,"n":134,"o":42.265,"t":"2026-10-02T16:45:00Z","v":5667,"vw":42.234631},{"c":42.135,"h":42.32,"l":42.03,"n":425,"o":42.165,"t":"2026-10-02T17:00:00Z","v":30837,"vw":42.177112},{"c":42.16,"h":42.31,"l":42.13,"n":133,"o":42.135,"t":"2026-10-02T17:15:00Z","v":5157,"vw":42.207949},{"c":42.3175,"h":42.32,"l":42.1284,"n":252,"o":42.21,"t":"2026-10-02T17:30:00Z","v":9435,"vw":42.264207},{"c":42.27,"h":42.39,"l":42.19,"n":282,"o":42.325,"t":"2026-10-02T17:45:00Z","v":14802,"vw":42.282076},{"c":42.33,"h":42.33,"l":42.12,"n":262,"o":42.1975,"t":"2026-10-02T18:00:00Z","v":9330,"vw":42.205954},{"c":41.86,"h":42.38,"l":41.86,"n":399,"o":42.3,"t":"2026-10-02T18:15:00Z","v":18050,"vw":42.202998},{"c":42.02,"h":42.02,"l":41.79,"n":312,"o":41.82,"t":"2026-10-02T18:30:00Z","v":12764,"vw":41.870419},{"c":41.92,"h":42.06,"l":41.8,"n":212,"o":41.92,"t":"2026-10-02T18:45:00Z","v":6309,"vw":41.918577},{"c":41.76,"h":41.875,"l":41.705,"n":295,"o":41.875,"t":"2026-10-02T19:00:00Z","v":9078,"vw":41.768401},{"c":41.79,"h":41.815,"l":41.74,"n":385,"o":41.76,"t":"2026-10-02T19:15:00Z","v":14631,"vw":41.781703},{"c":42.0637,"h":42.08,"l":41.8,"n":529,"o":41.8,"t":"2026-10-02T19:30:00Z","v":24022,"vw":41.951018},{"c":42.38,"h":42.4,"l":42.05,"n":1479,"o":42.05,"t":"2026-10-02T19:45:00Z","v":81084,"vw":42.219296},{"c":42.38,"h":42.38,"l":42.38,"n":22,"o":42.38,"t":"2026-10-02T20:00:00Z","v":181707,"vw":42.38},{"c":42.65,"h":42.65,"l":42.65,"n":6,"o":42.65,"t":"2026-10-05T08:45:00Z","v":203,"vw":42.65},{"c":42.38,"h":42.38,"l":42.38,"n":1,"o":42.38,"t":"2026-10-05T11:45:00Z","v":150,"vw":42.38},{"c":42.425,"h":42.61,"l":42.33,"n":68,"o":42.6,"t":"2026-10-05T13:30:00Z","v":4898,"vw":42.539715},{"c":42.425,"h":42.66,"l":42.425,"n":36,"o":42.66,"t":"2026-10-05T13:45:00Z","v":1256,"vw":42.468835},{"c":42.415,"h":42.415,"l":42.11,"n":66,"o":42.14,"t":"2026-10-05T14:00:00Z","v":3391,"vw":42.387544},{"c":42.3,"h":42.74,"l":42.3,"n":88,"o":42.52,"t":"2026-10-05T14:15:00Z","v":3065,"vw":42.57007},{"c":42.6913,"h":42.6913,"l":42.24,"n":54,"o":42.29,"t":"2026-10-05T14:30:00Z","v":2308,"vw":42.582542},{"c":42.16,"h":42.29,"l":42.16,"n":23,"o":42.19,"t":"2026-10-05T14:45:00Z","v":593,"vw":42.213333},{"c":42.39,"h":42.39,"l":42.385,"n":25,"o":42.385,"t":"2026-10-05T15:00:00Z","v":635,"vw":42.38625},{"c":42.48,"h":42.55,"l":42.47,"n":107,"o":42.54,"t":"2026-10-05T15:15:00Z","v":3571,"vw":42.516347},{"c":42.41,"h":42.41,"l":42.3858,"n":46,"o":42.41,"t":"2026-10-05T15:30:00Z","v":1323,"vw":42.399674},{"c":42.435,"h":42.4375,"l":42.39,"n":62,"o":42.39,"t":"2026-10-05T15:45:00Z","v":1369,"vw":42.429688},{"c":42.39,"h":42.39,"l":42.39,"n":13,"o":42.39,"t":"2026-10-05T16:00:00Z","v":263,"vw":42.39},{"c":42.38,"h":42.425,"l":42.36,"n":124,"o":42.425,"t":"2026-10-05T16:15:00Z","v":3776,"vw":42.394512},{"c":42.48,"h":42.5499,"l":42.42,"n":120,"o":42.44,"t":"2026-10-05T16:30:00Z","v":4944,"vw":42.475322},{"c":42.43,"h":42.43,"l":42.43,"n":12,"o":42.43,"t":"2026-10-05T16:45:00Z","v":287,"vw":42.43},{"c":42.4,"h":42.45,"l":42.39,"n":125,"o":42.42,"t":"2026-10-05T17:00:00Z","v":3645,"vw":42.427474},{"c":42.45,"h":42.48,"l":42.45,"n":33,"o":42.46,"t":"2026-10-05T17:15:00Z","v":1183,"vw":42.461144},{"c":42.34,"h":42.48,"l":42.34,"n":256,"o":42.45,"t":"2026-10-05T17:30:00Z","v":7272,"vw":42.425979},{"c":42.35,"h":42.42,"l":42.35,"n":92,"o":42.385,"t":"2026-10-05T17:45:00Z","v":2290,"vw":42.368636},{"c":42.645,"h":42.645,"l":42.415,"n":168,"o":42.43,"t":"2026-10-05T18:00:00Z","v":5462,"vw":42.504244},{"c":42.62,"h":42.68,"l":42.56,"n":89,"o":42.61,"t":"2026-10-05T18:15:00Z","v":2653,"vw":42.593949},{"c":42.65,"h":42.6899,"l":42.57,"n":49,"o":42.68,"t":"2026-10-05T18:30:00Z","v":1310,"vw":42.654579},{"c":42.63,"h":42.68,"l":42.63,"n":71,"o":42.6721,"t":"2026-10-05T18:45:00Z","v":2183,"vw":42.658633},{"c":42.52,"h":42.685,"l":42.485,"n":323,"o":42.68,"t":"2026-10-05T19:00:00Z","v":11193,"vw":42.566608},{"c":42.535,"h":42.64,"l":42.525,"n":135,"o":42.525,"t":"2026-10-05T19:15:00Z","v":4009,"vw":42.546318},{"c":42.43,"h":42.535,"l":42.43,"n":156,"o":42.535,"t":"2026-10-05T19:30:00Z","v":2983,"vw":42.489167},{"c":42.1,"h":42.47,"l":42.08,"n":2381,"o":42.43,"t":"2026-10-05T19:45:00Z","v":88242,"vw":42.20654},{"c":42.1,"h":42.17,"l":42.1,"n":24,"o":42.16,"t":"2026-10-05T20:00:00Z","v":84874,"vw":42.10016},{"c":42.17,"h":42.4,"l":42.14,"n":26,"o":42.14,"t":"2026-10-06T11:30:00Z","v":7594,"vw":42.192012},{"c":42.6,"h":42.95,"l":42.07,"n":331,"o":42.3,"t":"2026-10-06T13:30:00Z","v":56736,"vw":42.300899},{"c":42.13,"h":42.745,"l":42.12,"n":190,"o":42.74,"t":"2026-10-06T13:45:00Z","v":7430,"vw":42.486436},{"c":42.05,"h":42.44,"l":41.995,"n":102,"o":42.13,"t":"2026-10-06T14:00:00Z","v":6760,"vw":42.214914},{"c":41.7,"h":42.28,"l":41.69,"n":55,"o":41.95,"t":"2026-10-06T14:15:00Z","v":3714,"vw":41.77623},{"c":41.51,"h":41.74,"l":41.425,"n":102,"o":41.62,"t":"2026-10-06T14:30:00Z","v":5057,"vw":41.505443},{"c":41.35,"h":41.47,"l":41.35,"n":146,"o":41.46,"t":"2026-10-06T14:45:00Z","v":4849,"vw":41.439523},{"c":41.455,"h":41.51,"l":41.405,"n":44,"o":41.405,"t":"2026-10-06T15:00:00Z","v":1821,"vw":41.449234},{"c":41.35,"h":41.48,"l":41.35,"n":268,"o":41.48,"t":"2026-10-06T15:15:00Z","v":17059,"vw":41.37641},{"c":41.475,"h":41.5,"l":41.17,"n":229,"o":41.29,"t":"2026-10-06T15:30:00Z","v":11258,"vw":41.274798},{"c":41.6,"h":41.6,"l":41.59,"n":57,"o":41.59,"t":"2026-10-06T15:45:00Z","v":1389,"vw":41.5975},{"c":41.58,"h":41.66,"l":41.58,"n":35,"o":41.66,"t":"2026-10-06T16:00:00Z","v":730,"vw":41.598},{"c":41.66,"h":41.67,"l":41.605,"n":61,"o":41.605,"t":"2026-10-06T16:15:00Z","v":2417,"vw":41.637914},{"c":41.695,"h":41.73,"l":41.695,"n":71,"o":41.705,"t":"2026-10-06T16:30:00Z","v":2391,"vw":41.706658},{"c":41.595,"h":41.67,"l":41.56,"n":144,"o":41.66,"t":"2026-10-06T16:45:00Z","v":5123,"vw":41.615522},{"c":41.34,"h":41.56,"l":41.22,"n":355,"o":41.56,"t":"2026-10-06T17:00:00Z","v":18647,"vw":41.358583},{"c":41.23,"h":41.305,"l":41.23,"n":142,"o":41.26,"t":"2026-10-06T17:15:00Z","v":4486,"vw":41.271762},{"c":41.15,"h":41.27,"l":41.15,"n":81,"o":41.22,"t":"2026-10-06T17:30:00Z","v":1828,"vw":41.205357},{"c":41.16,"h":41.16,"l":41.12,"n":83,"o":41.12,"t":"2026-10-06T17:45:00Z","v":2819,"vw":41.155333},{"c":41.02,"h":41.17,"l":41.02,"n":209,"o":41.13,"t":"2026-10-06T18:00:00Z","v":5846,"vw":41.109664},{"c":40.99,"h":41.06,"l":40.99,"n":121,"o":41.03,"t":"2026-10-06T18:15:00Z","v":3827,"vw":41.0308},{"c":40.955,"h":41.02,"l":40.86,"n":204,"o":40.99,"t":"2026-10-06T18:30:00Z","v":9920,"vw":40.962564},{"c":40.935,"h":40.935,"l":40.87,"n":55,"o":40.87,"t":"2026-10-06T18:45:00Z","v":992,"vw":40.883},{"c":40.955,"h":41,"l":40.8,"n":400,"o":40.87,"t":"2026-10-06T19:00:00Z","v":17519,"vw":40.872453},{"c":40.96,"h":41.065,"l":40.91,"n":288,"o":40.91,"t":"2026-10-06T19:15:00Z","v":11620,"vw":40.977301},{"c":40.92,"h":40.955,"l":40.85,"n":442,"o":40.92,"t":"2026-10-06T19:30:00Z","v":13049,"vw":40.886861},{"c":41.2,"h":41.23,"l":40.92,"n":1517,"o":40.96,"t":"2026-10-06T19:45:00Z","v":63015,"vw":41.090484},{"c":41.2,"h":41.2,"l":41.2,"n":20,"o":41.2,"t":"2026-10-06T20:00:00Z","v":72468,"vw":41.2},{"c":41.55,"h":41.55,"l":41.2,"n":15,"o":41.2,"t":"2026-10-07T11:30:00Z","v":426,"vw":41.367446},{"c":41.25,"h":41.3,"l":41.25,"n":7,"o":41.3,"t":"2026-10-07T12:15:00Z","v":248,"vw":41.276132},{"c":41.3,"h":41.3,"l":41.26,"n":4,"o":41.26,"t":"2026-10-07T12:30:00Z","v":319,"vw":41.281342},{"c":41.43,"h":41.98,"l":40.77,"n":87,"o":40.77,"t":"2026-10-07T13:30:00Z","v":6533,"vw":41.309892},{"c":41.195,"h":41.605,"l":41.1,"n":52,"o":41.1,"t":"2026-10-07T13:45:00Z","v":1175,"vw":41.248571},{"c":41.31,"h":41.72,"l":41.2,"n":187,"o":41.2,"t":"2026-10-07T14:00:00Z","v":11970,"vw":41.422692},{"c":41.8,"h":41.8,"l":41.54,"n":52,"o":41.8,"t":"2026-10-07T14:15:00Z","v":1710,"vw":41.631818},{"c":41.215,"h":41.605,"l":41.215,"n":146,"o":41.57,"t":"2026-10-07T14:30:00Z","v":5414,"vw":41.434065},{"c":41.37,"h":41.37,"l":41.245,"n":53,"o":41.245,"t":"2026-10-07T14:45:00Z","v":2146,"vw":41.269884},{"c":41.3,"h":41.3,"l":41.26,"n":32,"o":41.26,"t":"2026-10-07T15:00:00Z","v":1427,"vw":41.287459},{"c":41.26,"h":41.3,"l":41.17,"n":136,"o":41.21,"t":"2026-10-07T15:15:00Z","v":2585,"vw":41.235093},{"c":41.03,"h":41.26,"l":41.02,"n":171,"o":41.2,"t":"2026-10-07T15:30:00Z","v":5964,"vw":41.070854},{"c":41.08,"h":41.16,"l":41.05,"n":254,"o":41.055,"t":"2026-10-07T15:45:00Z","v":13322,"vw":41.110231},{"c":41.03,"h":41.08,"l":41.03,"n":70,"o":41.08,"t":"2026-10-07T16:00:00Z","v":2135,"vw":41.06},{"c":41.085,"h":41.145,"l":41.03,"n":147,"o":41.03,"t":"2026-10-07T16:15:00Z","v":6972,"vw":41.087051},{"c":41.16,"h":41.2,"l":41.02,"n":155,"o":41.09,"t":"2026-10-07T16:30:00Z","v":7271,"vw":41.122251},{"c":41.095,"h":41.25,"l":41.09,"n":69,"o":41.25,"t":"2026-10-07T16:45:00Z","v":3175,"vw":41.160072},{"c":41.18,"h":41.39,"l":41.18,"n":156,"o":41.23,"t":"2026-10-07T17:00:00Z","v":5891,"vw":41.260305},{"c":41.135,"h":41.24,"l":41.03,"n":124,"o":41.18,"t":"2026-10-07T17:15:00Z","v":4967,"vw":41.110363},{"c":41.2,"h":41.26,"l":41.08,"n":86,"o":41.13,"t":"2026-10-07T17:30:00Z","v":3563,"vw":41.15908},{"c":41.17,"h":41.19,"l":41.17,"n":61,"o":41.19,"t":"2026-10-07T17:45:00Z","v":1659,"vw":41.175017},{"c":41.05,"h":41.165,"l":41.05,"n":50,"o":41.07,"t":"2026-10-07T18:00:00Z","v":2884,"vw":41.130053},{"c":40.95,"h":41.05,"l":40.95,"n":61,"o":41,"t":"2026-10-07T18:15:00Z","v":1335,"vw":41.010663},{"c":41.04,"h":41.13,"l":41,"n":237,"o":41.02,"t":"2026-10-07T18:30:00Z","v":6937,"vw":41.040574},{"c":40.73,"h":41.03,"l":40.73,"n":271,"o":41.02,"t":"2026-10-07T18:45:00Z","v":8327,"vw":40.909031},{"c":40.6,"h":40.855,"l":40.6,"n":334,"o":40.855,"t":"2026-10-07T19:00:00Z","v":9065,"vw":40.759124},{"c":40.62,"h":40.66,"l":40.585,"n":119,"o":40.655,"t":"2026-10-07T19:15:00Z","v":1953,"vw":40.634889},{"c":40.51,"h":40.7,"l":40.35,"n":466,"o":40.61,"t":"2026-10-07T19:30:00Z","v":24708,"vw":40.58613},{"c":40.67,"h":40.74,"l":40.45,"n":1212,"o":40.495,"t":"2026-10-07T19:45:00Z","v":79456,"vw":40.546404},{"c":40.68,"h":40.68,"l":40.68,"n":14,"o":40.68,"t":"2026-10-07T20:00:00Z","v":139989,"vw":40.68},{"c":40,"h":41.5,"l":40,"n":2,"o":41.5,"t":"2026-10-08T09:30:00Z","v":200,"vw":40.75},{"c":40.45,"h":40.885,"l":40.2,"n":28,"o":40.79,"t":"2026-10-08T13:30:00Z","v":3867,"vw":40.74876},{"c":40.66,"h":40.815,"l":40.58,"n":77,"o":40.58,"t":"2026-10-08T13:45:00Z","v":2618,"vw":40.720789},{"c":40.375,"h":40.74,"l":40.27,"n":172,"o":40.585,"t":"2026-10-08T14:00:00Z","v":6552,"vw":40.491287},{"c":40.43,"h":40.69,"l":40.19,"n":190,"o":40.19,"t":"2026-10-08T14:15:00Z","v":6257,"vw":40.442095},{"c":40.66,"h":40.66,"l":40.32,"n":149,"o":40.465,"t":"2026-10-08T14:30:00Z","v":4454,"vw":40.543511},{"c":40.68,"h":40.685,"l":40.58,"n":225,"o":40.66,"t":"2026-10-08T14:45:00Z","v":5154,"vw":40.642657},{"c":40.77,"h":40.78,"l":40.56,"n":333,"o":40.59,"t":"2026-10-08T15:00:00Z","v":10194,"vw":40.666715},{"c":40.95,"h":41.13,"l":40.6747,"n":195,"o":40.77,"t":"2026-10-08T15:15:00Z","v":7001,"vw":40.928877},{"c":40.98,"h":41,"l":40.87,"n":256,"o":41,"t":"2026-10-08T15:30:00Z","v":9572,"vw":40.937772},{"c":41.135,"h":41.165,"l":40.98,"n":533,"o":40.98,"t":"2026-10-08T15:45:00Z","v":36625,"vw":41.034817},{"c":41.135,"h":41.145,"l":41.03,"n":193,"o":41.14,"t":"2026-10-08T16:00:00Z","v":8446,"vw":41.106484},{"c":41.35,"h":41.495,"l":41.14,"n":314,"o":41.14,"t":"2026-10-08T16:15:00Z","v":12001,"vw":41.298236},{"c":41.2,"h":41.36,"l":41.18,"n":369,"o":41.35,"t":"2026-10-08T16:30:00Z","v":13439,"vw":41.251077},{"c":41.545,"h":41.64,"l":41.35,"n":240,"o":41.35,"t":"2026-10-08T16:45:00Z","v":8548,"vw":41.500651},{"c":41.48,"h":41.58,"l":41.36,"n":248,"o":41.58,"t":"2026-10-08T17:00:00Z","v":12704,"vw":41.497839},{"c":41.35,"h":41.49,"l":41.35,"n":306,"o":41.48,"t":"2026-10-08T17:15:00Z","v":20812,"vw":41.454774},{"c":41.475,"h":41.52,"l":41.305,"n":249,"o":41.39,"t":"2026-10-08T17:30:00Z","v":8125,"vw":41.38799},{"c":41.36,"h":41.5499,"l":41.31,"n":217,"o":41.475,"t":"2026-10-08T17:45:00Z","v":6392,"vw":41.390034},{"c":41.345,"h":41.35,"l":41.28,"n":136,"o":41.34,"t":"2026-10-08T18:00:00Z","v":5974,"vw":41.34466},{"c":41.2,"h":41.44,"l":41.2,"n":308,"o":41.345,"t":"2026-10-08T18:15:00Z","v":9477,"vw":41.312294},{"c":41.21,"h":41.35,"l":41.15,"n":590,"o":41.2,"t":"2026-10-08T18:30:00Z","v":54257,"vw":41.240489},{"c":41.265,"h":41.34,"l":41.16,"n":406,"o":41.23,"t":"2026-10-08T18:45:00Z","v":22916,"vw":41.241439},{"c":41.355,"h":41.46,"l":41.17,"n":388,"o":41.25,"t":"2026-10-08T19:00:00Z","v":17077,"vw":41.320697},{"c":41.44,"h":41.52,"l":41.29,"n":469,"o":41.355,"t":"2026-10-08T19:15:00Z","v":19138,"vw":41.416434},{"c":41.5,"h":41.52,"l":41.24,"n":656,"o":41.435,"t":"2026-10-08T19:30:00Z","v":32238,"vw":41.341473},{"c":41.63,"h":41.8,"l":41.44,"n":1912,"o":41.44,"t":"2026-10-08T19:45:00Z","v":109073,"vw":41.673081},{"c":41.3832,"h":41.6,"l":41.3832,"n":20,"o":41.6,"t":"2026-10-08T20:00:00Z","v":107032,"vw":41.531871},{"c":41,"h":42,"l":41,"n":5,"o":42,"t":"2026-10-09T11:30:00Z","v":203,"vw":41.5},{"c":40.995,"h":41.475,"l":40.86,"n":40,"o":41.43,"t":"2026-10-09T13:30:00Z","v":3553,"vw":41.195342},{"c":41.02,"h":41.31,"l":40.975,"n":79,"o":40.975,"t":"2026-10-09T13:45:00Z","v":11637,"vw":41.229596},{"c":40.67,"h":41.265,"l":40.67,"n":130,"o":41.01,"t":"2026-10-09T14:00:00Z","v":10280,"vw":40.935664},{"c":41.045,"h":41.045,"l":40.85,"n":81,"o":41.03,"t":"2026-10-09T14:15:00Z","v":4322,"vw":41.009091},{"c":40.92,"h":41.03,"l":40.89,"n":59,"o":41.03,"t":"2026-10-09T14:30:00Z","v":2261,"vw":40.923717},{"c":40.76,"h":40.95,"l":40.72,"n":110,"o":40.95,"t":"2026-10-09T14:45:00Z","v":5835,"vw":40.790661},{"c":41.09,"h":41.09,"l":40.755,"n":116,"o":40.875,"t":"2026-10-09T15:00:00Z","v":5489,"vw":40.922524},{"c":41.11,"h":41.17,"l":40.98,"n":108,"o":41.15,"t":"2026-10-09T15:15:00Z","v":5936,"vw":41.023201},{"c":41.11,"h":41.21,"l":41.1,"n":213,"o":41.1,"t":"2026-10-09T15:30:00Z","v":9349,"vw":41.1358},{"c":41.15,"h":41.28,"l":41.08,"n":220,"o":41.11,"t":"2026-10-09T15:45:00Z","v":17779,"vw":41.131864},{"c":41.27,"h":41.27,"l":41.07,"n":114,"o":41.17,"t":"2026-10-09T16:00:00Z","v":5457,"vw":41.139656},{"c":41.17,"h":41.23,"l":41.17,"n":85,"o":41.23,"t":"2026-10-09T16:15:00Z","v":3056,"vw":41.184363},{"c":41.12,"h":41.19,"l":41.12,"n":104,"o":41.19,"t":"2026-10-09T16:30:00Z","v":4316,"vw":41.132536},{"c":41.195,"h":41.22,"l":41.03,"n":300,"o":41.17,"t":"2026-10-09T16:45:00Z","v":10612,"vw":41.097737},{"c":41.34,"h":41.34,"l":41.11,"n":115,"o":41.18,"t":"2026-10-09T17:00:00Z","v":5273,"vw":41.214517},{"c":41.2,"h":41.34,"l":41.19,"n":255,"o":41.275,"t":"2026-10-09T17:15:00Z","v":11725,"vw":41.262421},{"c":41.13,"h":41.19,"l":41.1,"n":163,"o":41.19,"t":"2026-10-09T17:30:00Z","v":9974,"vw":41.165725},{"c":41.09,"h":41.165,"l":41.05,"n":205,"o":41.165,"t":"2026-10-09T17:45:00Z","v":7801,"vw":41.084974},{"c":41.08,"h":41.12,"l":41.03,"n":254,"o":41.1,"t":"2026-10-09T18:00:00Z","v":10054,"vw":41.083831},{"c":41.075,"h":41.09,"l":41.03,"n":146,"o":41.09,"t":"2026-10-09T18:15:00Z","v":3420,"vw":41.068737},{"c":41.045,"h":41.075,"l":41.03,"n":154,"o":41.03,"t":"2026-10-09T18:30:00Z","v":4783,"vw":41.049617},{"c":40.93,"h":41.03,"l":40.91,"n":295,"o":41.03,"t":"2026-10-09T18:45:00Z","v":18550,"vw":40.95157},{"c":41.12,"h":41.18,"l":40.93,"n":302,"o":40.97,"t":"2026-10-09T19:00:00Z","v":12503,"vw":41.013701},{"c":41.065,"h":41.13,"l":40.99,"n":289,"o":41.05,"t":"2026-10-09T19:15:00Z","v":12177,"vw":41.074703},{"c":41.19,"h":41.2,"l":40.96,"n":636,"o":41.02,"t":"2026-10-09T19:30:00Z","v":28095,"vw":41.070666},{"c":41.28,"h":41.3,"l":41.055,"n":1613,"o":41.19,"t":"2026-10-09T19:45:00Z","v":80735,"vw":41.1556},{"c":41.28,"h":41.28,"l":41.28,"n":17,"o":41.28,"t":"2026-10-09T20:00:00Z","v":74622,"vw":41.28},{"c":39.51,"h":40.61,"l":39.13,"n":339,"o":40.61,"t":"2026-10-12T13:30:00Z","v":36768,"vw":39.971695},{"c":39.955,"h":40.1,"l":39.56,"n":211,"o":40,"t":"2026-10-12T13:45:00Z","v":26345,"vw":39.964277},{"c":39.88,"h":39.975,"l":39.7,"n":390,"o":39.9,"t":"2026-10-12T14:00:00Z","v":26240,"vw":39.830854},{"c":39.44,"h":40,"l":39.405,"n":373,"o":39.84,"t":"2026-10-12T14:15:00Z","v":38496,"vw":39.659357},{"c":39.685,"h":39.76,"l":39.41,"n":223,"o":39.41,"t":"2026-10-12T14:30:00Z","v":9478,"vw":39.618306},{"c":39.585,"h":39.66,"l":39.35,"n":193,"o":39.62,"t":"2026-10-12T14:45:00Z","v":7076,"vw":39.578605},{"c":39.55,"h":39.61,"l":39.485,"n":121,"o":39.49,"t":"2026-10-12T15:00:00Z","v":3876,"vw":39.559918},{"c":39.69,"h":39.7,"l":39.51,"n":187,"o":39.51,"t":"2026-10-12T15:15:00Z","v":13237,"vw":39.641829},{"c":39.67,"h":39.72,"l":39.64,"n":280,"o":39.65,"t":"2026-10-12T15:30:00Z","v":14311,"vw":39.681137},{"c":39.635,"h":39.67,"l":39.55,"n":123,"o":39.67,"t":"2026-10-12T15:45:00Z","v":4902,"vw":39.62664},{"c":39.665,"h":39.665,"l":39.465,"n":228,"o":39.565,"t":"2026-10-12T16:00:00Z","v":13775,"vw":39.587274},{"c":39.77,"h":39.77,"l":39.6,"n":93,"o":39.635,"t":"2026-10-12T16:15:00Z","v":8994,"vw":39.617347},{"c":39.74,"h":39.88,"l":39.74,"n":138,"o":39.78,"t":"2026-10-12T16:30:00Z","v":5990,"vw":39.784816},{"c":39.6,"h":39.74,"l":39.6,"n":114,"o":39.73,"t":"2026-10-12T16:45:00Z","v":4040,"vw":39.674091},{"c":39.5,"h":39.62,"l":39.47,"n":166,"o":39.62,"t":"2026-10-12T17:00:00Z","v":5729,"vw":39.524395},{"c":39.71,"h":39.71,"l":39.5,"n":79,"o":39.5,"t":"2026-10-12T17:15:00Z","v":2937,"vw":39.559651},{"c":39.7,"h":39.73,"l":39.59,"n":159,"o":39.62,"t":"2026-10-12T17:30:00Z","v":6356,"vw":39.648804},{"c":39.68,"h":39.74,"l":39.68,"n":107,"o":39.71,"t":"2026-10-12T17:45:00Z","v":2944,"vw":39.701228},{"c":39.885,"h":39.885,"l":39.785,"n":145,"o":39.79,"t":"2026-10-12T18:00:00Z","v":5814,"vw":39.815343},{"c":40.015,"h":40.12,"l":39.97,"n":281,"o":39.99,"t":"2026-10-12T18:15:00Z","v":16917,"vw":40.030259},{"c":39.995,"h":40.015,"l":39.96,"n":140,"o":40.015,"t":"2026-10-12T18:30:00Z","v":5018,"vw":39.991165},{"c":40.11,"h":40.11,"l":39.95,"n":317,"o":39.995,"t":"2026-10-12T18:45:00Z","v":22183,"vw":40.026207},{"c":39.97,"h":40.11,"l":39.96,"n":388,"o":40.11,"t":"2026-10-12T19:00:00Z","v":23444,"vw":40.055371},{"c":40.285,"h":40.34,"l":39.99,"n":459,"o":39.99,"t":"2026-10-12T19:15:00Z","v":40713,"vw":40.131457},{"c":40.36,"h":40.47,"l":40.28,"n":523,"o":40.32,"t":"2026-10-12T19:30:00Z","v":28156,"vw":40.349515},{"c":40.46,"h":40.46,"l":40.18,"n":3175,"o":40.36,"t":"2026-10-12T19:45:00Z","v":235962,"vw":40.314957},{"c":40.47,"h":40.47,"l":40.47,"n":19,"o":40.47,"t":"2026-10-12T20:00:00Z","v":104748,"vw":40.47},{"c":40.45,"h":40.47,"l":40.45,"n":3,"o":40.47,"t":"2026-10-13T09:00:00Z","v":201,"vw":40.46},{"c":40.65,"h":40.65,"l":40.5,"n":6,"o":40.5,"t":"2026-10-13T10:45:00Z","v":210,"vw":40.576471},{"c":40.5,"h":41.5,"l":40.5,"n":2,"o":41.5,"t":"2026-10-13T11:15:00Z","v":200,"vw":41},{"c":40.575,"h":40.77,"l":40.285,"n":71,"o":40.77,"t":"2026-10-13T13:30:00Z","v":4020,"vw":40.500409},{"c":40.07,"h":40.37,"l":39.91,"n":195,"o":40.235,"t":"2026-10-13T13:45:00Z","v":10698,"vw":40.228481},{"c":39.87,"h":40.01,"l":39.76,"n":123,"o":40.01,"t":"2026-10-13T14:00:00Z","v":3167,"vw":39.87317},{"c":39.87,"h":39.93,"l":39.75,"n":60,"o":39.75,"t":"2026-10-13T14:15:00Z","v":1320,"vw":39.82675},{"c":39.82,"h":39.82,"l":39.79,"n":46,"o":39.79,"t":"2026-10-13T14:30:00Z","v":1414,"vw":39.807552},{"c":39.755,"h":39.755,"l":39.65,"n":112,"o":39.73,"t":"2026-10-13T14:45:00Z","v":3505,"vw":39.701685},{"c":39.84,"h":39.9,"l":39.63,"n":73,"o":39.65,"t":"2026-10-13T15:00:00Z","v":2870,"vw":39.77158},{"c":39.72,"h":39.96,"l":39.72,"n":102,"o":39.96,"t":"2026-10-13T15:15:00Z","v":3358,"vw":39.838315},{"c":39.785,"h":39.785,"l":39.785,"n":9,"o":39.785,"t":"2026-10-13T15:30:00Z","v":242,"vw":39.785},{"c":39.79,"h":39.83,"l":39.67,"n":73,"o":39.78,"t":"2026-10-13T15:45:00Z","v":4147,"vw":39.782883},{"c":39.89,"h":40,"l":39.79,"n":289,"o":39.79,"t":"2026-10-13T16:00:00Z","v":6068,"vw":39.893663},{"c":39.89,"h":39.89,"l":39.89,"n":21,"o":39.89,"t":"2026-10-13T16:15:00Z","v":468,"vw":39.89},{"c":40.175,"h":40.26,"l":39.89,"n":598,"o":39.89,"t":"2026-10-13T16:30:00Z","v":32811,"vw":40.054442},{"c":40.09,"h":40.2,"l":40.08,"n":48,"o":40.175,"t":"2026-10-13T16:45:00Z","v":1318,"vw":40.152625},{"c":39.99,"h":40.14,"l":39.99,"n":151,"o":40.07,"t":"2026-10-13T17:00:00Z","v":5514,"vw":40.073733},{"c":40.085,"h":40.1,"l":40.01,"n":56,"o":40.1,"t":"2026-10-13T17:15:00Z","v":1171,"vw":40.048413},{"c":39.87,"h":40.005,"l":39.87,"n":87,"o":39.96,"t":"2026-10-13T17:30:00Z","v":2867,"vw":39.956703},{"c":39.915,"h":39.925,"l":39.82,"n":98,"o":39.89,"t":"2026-10-13T17:45:00Z","v":2763,"vw":39.892584},{"c":39.85,"h":39.915,"l":39.84,"n":39,"o":39.84,"t":"2026-10-13T18:00:00Z","v":550,"vw":39.868642},{"c":39.66,"h":39.915,"l":39.66,"n":186,"o":39.85,"t":"2026-10-13T18:15:00Z","v":8479,"vw":39.840883},{"c":39.755,"h":39.8,"l":39.64,"n":101,"o":39.69,"t":"2026-10-13T18:30:00Z","v":2138,"vw":39.707083},{"c":39.91,"h":39.91,"l":39.78,"n":182,"o":39.82,"t":"2026-10-13T18:45:00Z","v":9051,"vw":39.820324},{"c":39.88,"h":39.91,"l":39.85,"n":211,"o":39.85,"t":"2026-10-13T19:00:00Z","v":6629,"vw":39.883764},{"c":39.84,"h":39.895,"l":39.84,"n":164,"o":39.88,"t":"2026-10-13T19:15:00Z","v":6176,"vw":39.874707},{"c":39.81,"h":39.88,"l":39.7,"n":556,"o":39.84,"t":"2026-10-13T19:30:00Z","v":23423,"vw":39.787424},{"c":39.78,"h":40,"l":39.77,"n":1299,"o":39.8125,"t":"2026-10-13T19:45:00Z","v":67619,"vw":39.877312},{"c":39.81,"h":39.81,"l":39.81,"n":23,"o":39.81,"t":"2026-10-13T20:00:00Z","v":67729,"vw":39.81},{"c":40,"h":41,"l":40,"n":2,"o":41,"t":"2026-10-14T11:45:00Z","v":200,"vw":40.5},{"c":39.95,"h":40.14,"l":39.3,"n":178,"o":39.56,"t":"2026-10-14T13:30:00Z","v":13870,"vw":39.801031},{"c":39.74,"h":40.145,"l":39.68,"n":121,"o":39.7,"t":"2026-10-14T13:45:00Z","v":5546,"vw":39.930618},{"c":40.065,"h":40.15,"l":39.98,"n":109,"o":39.99,"t":"2026-10-14T14:00:00Z","v":4669,"vw":40.031381},{"c":40.06,"h":40.24,"l":39.97,"n":137,"o":39.97,"t":"2026-10-14T14:15:00Z","v":5306,"vw":40.118997},{"c":40.235,"h":40.235,"l":39.97,"n":254,"o":40.05,"t":"2026-10-14T14:30:00Z","v":8873,"vw":40.059371},{"c":40.215,"h":40.28,"l":40.09,"n":259,"o":40.21,"t":"2026-10-14T14:45:00Z","v":10626,"vw":40.154395},{"c":40.11,"h":40.23,"l":40.11,"n":150,"o":40.18,"t":"2026-10-14T15:00:00Z","v":5371,"vw":40.184837},{"c":40.15,"h":40.22,"l":40.15,"n":112,"o":40.155,"t":"2026-10-14T15:15:00Z","v":4546,"vw":40.169655},{"c":40.1,"h":40.1,"l":40.01,"n":123,"o":40.1,"t":"2026-10-14T15:30:00Z","v":3673,"vw":40.059231},{"c":40.24,"h":40.28,"l":40,"n":200,"o":40.02,"t":"2026-10-14T15:45:00Z","v":8771,"vw":40.17334},{"c":40.215,"h":40.235,"l":40.13,"n":126,"o":40.15,"t":"2026-10-14T16:00:00Z","v":6226,"vw":40.209353},{"c":40.37,"h":40.4,"l":40.195,"n":225,"o":40.21,"t":"2026-10-14T16:15:00Z","v":11125,"vw":40.272282},{"c":40.495,"h":40.52,"l":40.21,"n":282,"o":40.41,"t":"2026-10-14T16:30:00Z","v":16158,"vw":40.326282},{"c":40.195,"h":40.44,"l":40.17,"n":227,"o":40.4,"t":"2026-10-14T16:45:00Z","v":13623,"vw":40.25664},{"c":40.07,"h":40.19,"l":40,"n":227,"o":40.17,"t":"2026-10-14T17:00:00Z","v":13397,"vw":40.082563},{"c":40.11,"h":40.21,"l":40.07,"n":179,"o":40.07,"t":"2026-10-14T17:15:00Z","v":7493,"vw":40.134018},{"c":40,"h":40.23,"l":39.99,"n":198,"o":40.12,"t":"2026-10-14T17:30:00Z","v":6476,"vw":40.084612},{"c":40.08,"h":40.08,"l":39.96,"n":95,"o":40.01,"t":"2026-10-14T17:45:00Z","v":4720,"vw":40.024333},{"c":40.105,"h":40.16,"l":40.09,"n":196,"o":40.09,"t":"2026-10-14T18:00:00Z","v":6662,"vw":40.111705},{"c":40.06,"h":40.18,"l":40.03,"n":168,"o":40.08,"t":"2026-10-14T18:15:00Z","v":6188,"vw":40.102548},{"c":40.08,"h":40.13,"l":40.005,"n":234,"o":40.06,"t":"2026-10-14T18:30:00Z","v":8177,"vw":40.082704},{"c":40.075,"h":40.12,"l":40.02,"n":330,"o":40.03,"t":"2026-10-14T18:45:00Z","v":11990,"vw":40.066611},{"c":40.035,"h":40.11,"l":40.01,"n":276,"o":40.03,"t":"2026-10-14T19:00:00Z","v":8499,"vw":40.042495},{"c":40.24,"h":40.26,"l":40.04,"n":360,"o":40.05,"t":"2026-10-14T19:15:00Z","v":15052,"vw":40.146503},{"c":40.26,"h":40.275,"l":40.09,"n":678,"o":40.23,"t":"2026-10-14T19:30:00Z","v":22840,"vw":40.179422},{"c":40.58,"h":40.59,"l":40.17,"n":1420,"o":40.24,"t":"2026-10-14T19:45:00Z","v":63561,"vw":40.397794},{"c":40.58,"h":40.58,"l":40.58,"n":18,"o":40.58,"t":"2026-10-14T20:00:00Z","v":78260,"vw":40.58},{"c":41,"h":42,"l":41,"n":2,"o":42,"t":"2026-10-15T11:45:00Z","v":300,"vw":41.5},{"c":40.53,"h":41.215,"l":40.47,"n":84,"o":40.87,"t":"2026-10-15T13:30:00Z","v":8666,"vw":40.640141},{"c":40.475,"h":40.74,"l":40.475,"n":31,"o":40.52,"t":"2026-10-15T13:45:00Z","v":2478,"vw":40.496957},{"c":40.735,"h":41,"l":40.41,"n":217,"o":40.6,"t":"2026-10-15T14:00:00Z","v":8042,"vw":40.697843},{"c":40.53,"h":40.67,"l":40.53,"n":125,"o":40.67,"t":"2026-10-15T14:15:00Z","v":3727,"vw":40.624717},{"c":40.45,"h":40.67,"l":40.45,"n":162,"o":40.55,"t":"2026-10-15T14:30:00Z","v":5098,"vw":40.573349},{"c":40.32,"h":40.48,"l":40.31,"n":84,"o":40.39,"t":"2026-10-15T14:45:00Z","v":3884,"vw":40.341812},{"c":40.2625,"h":40.42,"l":40.22,"n":125,"o":40.35,"t":"2026-10-15T15:00:00Z","v":5383,"vw":40.291521},{"c":40.185,"h":40.25,"l":40.14,"n":76,"o":40.25,"t":"2026-10-15T15:15:00Z","v":2441,"vw":40.204066},{"c":40.165,"h":40.181427,"l":40.12,"n":60,"o":40.148573,"t":"2026-10-15T15:30:00Z","v":1909,"vw":40.157978},{"c":39.97,"h":40.2,"l":39.97,"n":226,"o":40.16,"t":"2026-10-15T15:45:00Z","v":11670,"vw":40.084637},{"c":40.055,"h":40.1,"l":39.985,"n":218,"o":39.985,"t":"2026-10-15T16:00:00Z","v":10822,"vw":40.036963},{"c":39.975,"h":40.045,"l":39.95,"n":47,"o":40.045,"t":"2026-10-15T16:15:00Z","v":1424,"vw":39.985203},{"c":39.88,"h":40,"l":39.88,"n":79,"o":40,"t":"2026-10-15T16:30:00Z","v":2177,"vw":39.925454},{"c":39.775,"h":39.86,"l":39.76,"n":98,"o":39.86,"t":"2026-10-15T16:45:00Z","v":3103,"vw":39.784211},{"c":39.99,"h":39.99,"l":39.85,"n":121,"o":39.86,"t":"2026-10-15T17:00:00Z","v":3781,"vw":39.902941},{"c":39.79,"h":40.01,"l":39.79,"n":152,"o":39.99,"t":"2026-10-15T17:15:00Z","v":4611,"vw":39.921},{"c":39.87,"h":39.95,"l":39.87,"n":42,"o":39.9,"t":"2026-10-15T17:30:00Z","v":1274,"vw":39.913307},{"c":39.77,"h":40,"l":39.77,"n":134,"o":39.85,"t":"2026-10-15T17:45:00Z","v":3663,"vw":39.864792},{"c":39.8,"h":39.93,"l":39.74,"n":218,"o":39.86,"t":"2026-10-15T18:00:00Z","v":12794,"vw":39.829307},{"c":39.9,"h":40.005,"l":39.87,"n":141,"o":39.87,"t":"2026-10-15T18:15:00Z","v":9721,"vw":39.966362},{"c":40.005,"h":40.09,"l":39.89,"n":176,"o":39.945,"t":"2026-10-15T18:30:00Z","v":8724,"vw":40.019243},{"c":40.35,"h":40.35,"l":40.01,"n":251,"o":40.05,"t":"2026-10-15T18:45:00Z","v":21474,"vw":40.105143},{"c":40.295,"h":40.295,"l":40.17,"n":169,"o":40.275,"t":"2026-10-15T19:00:00Z","v":8747,"vw":40.211585},{"c":40.3,"h":40.36,"l":40.18,"n":235,"o":40.275,"t":"2026-10-15T19:15:00Z","v":11057,"vw":40.265992},{"c":40.13,"h":40.34,"l":40.08,"n":615,"o":40.24,"t":"2026-10-15T19:30:00Z","v":43614,"vw":40.15369},{"c":39.67,"h":40.12,"l":39.26,"n":2078,"o":40.08,"t":"2026-10-15T19:45:00Z","v":143262,"vw":39.667781},{"c":39.68,"h":39.68,"l":39.68,"n":14,"o":39.68,"t":"2026-10-15T20:00:00Z","v":57247,"vw":39.68},{"c":40.09,"h":40.45,"l":40.09,"n":6,"o":40.45,"t":"2026-10-16T08:45:00Z","v":258,"vw":40.27},{"c":39.85,"h":39.85,"l":39.85,"n":1,"o":39.85,"t":"2026-10-16T09:30:00Z","v":101,"vw":39.85},{"c":39.76,"h":39.76,"l":39.76,"n":1,"o":39.76,"t":"2026-10-16T09:45:00Z","v":101,"vw":39.76},{"c":39.61,"h":39.61,"l":39.61,"n":2,"o":39.61,"t":"2026-10-16T11:00:00Z","v":253,"vw":39.61},{"c":39.625,"h":39.68,"l":39.47,"n":30,"o":39.68,"t":"2026-10-16T13:30:00Z","v":6806,"vw":39.658559},{"c":39.34,"h":39.736,"l":39.18,"n":74,"o":39.736,"t":"2026-10-16T13:45:00Z","v":8518,"vw":39.463943},{"c":39.2,"h":39.645,"l":39.15,"n":192,"o":39.605,"t":"2026-10-16T14:00:00Z","v":19796,"vw":39.417325},{"c":39.32,"h":39.435,"l":39.12,"n":69,"o":39.22,"t":"2026-10-16T14:15:00Z","v":6238,"vw":39.249119},{"c":39.125,"h":39.21,"l":39.07,"n":93,"o":39.21,"t":"2026-10-16T14:30:00Z","v":4652,"vw":39.126042},{"c":39.13,"h":39.22,"l":39.1,"n":166,"o":39.135,"t":"2026-10-16T14:45:00Z","v":7189,"vw":39.150914},{"c":39.21,"h":39.24,"l":39.2,"n":59,"o":39.2,"t":"2026-10-16T15:00:00Z","v":1985,"vw":39.21187},{"c":39.2425,"h":39.26,"l":39.125,"n":123,"o":39.125,"t":"2026-10-16T15:15:00Z","v":4536,"vw":39.187697},{"c":39.49,"h":39.55,"l":39.29,"n":270,"o":39.33,"t":"2026-10-16T15:30:00Z","v":14186,"vw":39.434387},{"c":39.39,"h":39.5,"l":39.32,"n":104,"o":39.5,"t":"2026-10-16T15:45:00Z","v":4019,"vw":39.371226},{"c":39.58,"h":39.59,"l":39.295,"n":132,"o":39.31,"t":"2026-10-16T16:00:00Z","v":7789,"vw":39.44124},{"c":39.53,"h":39.73,"l":39.52,"n":156,"o":39.565,"t":"2026-10-16T16:15:00Z","v":6089,"vw":39.574916},{"c":39.39,"h":39.52,"l":39.375,"n":95,"o":39.52,"t":"2026-10-16T16:30:00Z","v":4347,"vw":39.472208},{"c":39.49,"h":39.49,"l":39.27,"n":215,"o":39.36,"t":"2026-10-16T16:45:00Z","v":10842,"vw":39.331509},{"c":39.605,"h":39.72,"l":39.41,"n":420,"o":39.52,"t":"2026-10-16T17:00:00Z","v":21694,"vw":39.568855},{"c":39.51,"h":39.65,"l":39.51,"n":103,"o":39.65,"t":"2026-10-16T17:15:00Z","v":3815,"vw":39.581096},{"c":39.65,"h":39.65,"l":39.56,"n":97,"o":39.59,"t":"2026-10-16T17:30:00Z","v":3981,"vw":39.614545},{"c":39.69,"h":39.82,"l":39.61,"n":318,"o":39.62,"t":"2026-10-16T17:45:00Z","v":47138,"vw":39.70668},{"c":39.61,"h":39.615,"l":39.55,"n":62,"o":39.6,"t":"2026-10-16T18:00:00Z","v":1742,"vw":39.600323},{"c":39.78,"h":39.79,"l":39.64,"n":243,"o":39.655,"t":"2026-10-16T18:15:00Z","v":11138,"vw":39.700725},{"c":39.79,"h":39.79,"l":39.705,"n":126,"o":39.78,"t":"2026-10-16T18:30:00Z","v":3437,"vw":39.761015},{"c":39.74,"h":39.81,"l":39.68,"n":110,"o":39.81,"t":"2026-10-16T18:45:00Z","v":2088,"vw":39.758724},{"c":39.805,"h":39.86,"l":39.58,"n":299,"o":39.68,"t":"2026-10-16T19:00:00Z","v":9779,"vw":39.727551},{"c":39.78,"h":39.84,"l":39.74,"n":189,"o":39.825,"t":"2026-10-16T19:15:00Z","v":5908,"vw":39.784827},{"c":39.585,"h":39.78,"l":39.57,"n":463,"o":39.78,"t":"2026-10-16T19:30:00Z","v":19924,"vw":39.667172},{"c":39.46,"h":39.545,"l":39.19,"n":1226,"o":39.52,"t":"2026-10-16T19:45:00Z","v":61723,"vw":39.374869},{"c":39.47,"h":39.47,"l":39.47,"n":22,"o":39.47,"t":"2026-10-16T20:00:00Z","v":108579,"vw":39.47},{"c":39.25,"h":39.25,"l":39.25,"n":4,"o":39.25,"t":"2026-10-19T08:30:00Z","v":202,"vw":39.25},{"c":39.35,"h":39.5,"l":39.35,"n":5,"o":39.5,"t":"2026-10-19T13:00:00Z","v":302,"vw":39.45},{"c":39.8648,"h":39.9,"l":39.41,"n":45,"o":39.71,"t":"2026-10-19T13:30:00Z","v":2007,"vw":39.750978},{"c":39.72,"h":39.95,"l":39.53,"n":51,"o":39.6,"t":"2026-10-19T13:45:00Z","v":7245,"vw":39.716873},{"c":39.955,"h":39.96,"l":39.61,"n":34,"o":39.96,"t":"2026-10-19T14:00:00Z","v":710,"vw":39.85375},{"c":39.695,"h":39.89,"l":39.625,"n":68,"o":39.89,"t":"2026-10-19T14:15:00Z","v":7071,"vw":39.693579},{"c":39.695,"h":39.695,"l":39.695,"n":21,"o":39.695,"t":"2026-10-19T14:30:00Z","v":1743,"vw":39.695},{"c":39.83,"h":39.83,"l":39.52,"n":35,"o":39.52,"t":"2026-10-19T14:45:00Z","v":1566,"vw":39.655771},{"c":40.07,"h":40.07,"l":39.68,"n":230,"o":39.87,"t":"2026-10-19T15:00:00Z","v":18728,"vw":39.959404},{"c":40.095,"h":40.19,"l":40.085,"n":52,"o":40.085,"t":"2026-10-19T15:15:00Z","v":1620,"vw":40.096004},{"c":40,"h":40.09,"l":39.93,"n":201,"o":40.08,"t":"2026-10-19T15:30:00Z","v":17897,"vw":39.992341},{"c":40.035,"h":40.08,"l":39.98,"n":144,"o":40.07,"t":"2026-10-19T15:45:00Z","v":9147,"vw":40.039732},{"c":39.85,"h":40,"l":39.85,"n":361,"o":39.98,"t":"2026-10-19T16:00:00Z","v":47954,"vw":39.970393},{"c":39.79,"h":39.94,"l":39.79,"n":78,"o":39.92,"t":"2026-10-19T16:15:00Z","v":2681,"vw":39.911246},{"c":39.7425,"h":39.79,"l":39.64,"n":184,"o":39.77,"t":"2026-10-19T16:30:00Z","v":11952,"vw":39.727472},{"c":39.86,"h":39.87,"l":39.77,"n":89,"o":39.84,"t":"2026-10-19T16:45:00Z","v":2861,"vw":39.833351},{"c":39.755,"h":39.83,"l":39.755,"n":66,"o":39.8,"t":"2026-10-19T17:00:00Z","v":2188,"vw":39.794378},{"c":39.755,"h":39.81,"l":39.68,"n":40,"o":39.68,"t":"2026-10-19T17:15:00Z","v":1060,"vw":39.762401},{"c":39.79,"h":39.83,"l":39.735,"n":105,"o":39.75,"t":"2026-10-19T17:30:00Z","v":4246,"vw":39.772752},{"c":39.84,"h":39.86,"l":39.73,"n":100,"o":39.75,"t":"2026-10-19T17:45:00Z","v":7722,"vw":39.799185},{"c":39.88,"h":39.89,"l":39.835,"n":47,"o":39.835,"t":"2026-10-19T18:00:00Z","v":1663,"vw":39.86125},{"c":39.885,"h":39.885,"l":39.85,"n":14,"o":39.85,"t":"2026-10-19T18:15:00Z","v":494,"vw":39.873673},{"c":39.9,"h":39.9,"l":39.825,"n":155,"o":39.9,"t":"2026-10-19T18:30:00Z","v":6575,"vw":39.85647},{"c":39.82,"h":39.92,"l":39.82,"n":105,"o":39.91,"t":"2026-10-19T18:45:00Z","v":2877,"vw":39.865},{"c":39.94,"h":39.94,"l":39.87,"n":188,"o":39.88,"t":"2026-10-19T19:00:00Z","v":6737,"vw":39.906066},{"c":40.22,"h":40.28,"l":39.96,"n":413,"o":39.96,"t":"2026-10-19T19:15:00Z","v":35053,"vw":40.095497},{"c":40.31,"h":40.4,"l":40.28,"n":446,"o":40.28,"t":"2026-10-19T19:30:00Z","v":14395,"vw":40.350397},{"c":40.11,"h":40.39,"l":40.1,"n":1394,"o":40.345,"t":"2026-10-19T19:45:00Z","v":81890,"vw":40.262299},{"c":40.14,"h":40.14,"l":40.117,"n":21,"o":40.117,"t":"2026-10-19T20:00:00Z","v":64505,"vw":40.139961},{"c":41,"h":41,"l":39.665,"n":53,"o":40.39,"t":"2026-10-20T13:30:00Z","v":5351,"vw":40.549999},{"c":41.025,"h":41.17,"l":40.565,"n":136,"o":40.95,"t":"2026-10-20T13:45:00Z","v":7705,"vw":40.934856},{"c":41.275,"h":41.275,"l":40.96,"n":149,"o":41.02,"t":"2026-10-20T14:00:00Z","v":9791,"vw":41.044503},{"c":41.41,"h":41.6116,"l":41.24,"n":207,"o":41.275,"t":"2026-10-20T14:15:00Z","v":10161,"vw":41.427024},{"c":41.65,"h":41.65,"l":41.415,"n":77,"o":41.42,"t":"2026-10-20T14:30:00Z","v":3980,"vw":41.523169},{"c":41.615,"h":41.71,"l":41.5,"n":134,"o":41.71,"t":"2026-10-20T14:45:00Z","v":4525,"vw":41.551107},{"c":41.51,"h":41.615,"l":41.08,"n":171,"o":41.615,"t":"2026-10-20T15:00:00Z","v":7511,"vw":41.412607},{"c":41.595,"h":41.67,"l":41.585,"n":15,"o":41.67,"t":"2026-10-20T15:15:00Z","v":647,"vw":41.61125},{"c":41.635,"h":41.635,"l":41.45,"n":115,"o":41.46,"t":"2026-10-20T15:30:00Z","v":4125,"vw":41.530857},{"c":41.755,"h":41.79,"l":41.72,"n":103,"o":41.73,"t":"2026-10-20T15:45:00Z","v":3330,"vw":41.758354},{"c":41.51,"h":41.81,"l":41.51,"n":120,"o":41.81,"t":"2026-10-20T16:00:00Z","v":6924,"vw":41.623149},{"c":41.34,"h":41.525,"l":41.34,"n":152,"o":41.525,"t":"2026-10-20T16:15:00Z","v":5153,"vw":41.379292},{"c":41.41,"h":41.42,"l":41.33,"n":91,"o":41.33,"t":"2026-10-20T16:30:00Z","v":3855,"vw":41.389617},{"c":41.73,"h":41.91,"l":41.35,"n":419,"o":41.35,"t":"2026-10-20T16:45:00Z","v":22266,"vw":41.591111},{"c":41.77,"h":41.78,"l":41.64,"n":114,"o":41.67,"t":"2026-10-20T17:00:00Z","v":3734,"vw":41.698522},{"c":41.92,"h":41.96,"l":41.705,"n":262,"o":41.77,"t":"2026-10-20T17:15:00Z","v":15338,"vw":41.841351},{"c":42.0113,"h":42.1,"l":41.92,"n":377,"o":41.96,"t":"2026-10-20T17:30:00Z","v":22460,"vw":41.993377},{"c":42.03,"h":42.03,"l":41.93,"n":163,"o":41.95,"t":"2026-10-20T17:45:00Z","v":7280,"vw":41.985667},{"c":42.15,"h":42.26,"l":42.03,"n":417,"o":42.04,"t":"2026-10-20T18:00:00Z","v":30066,"vw":42.174608},{"c":41.995,"h":42.15,"l":41.95,"n":138,"o":42.15,"t":"2026-10-20T18:15:00Z","v":6898,"vw":42.0559},{"c":41.84,"h":42.04,"l":41.83,"n":253,"o":42.04,"t":"2026-10-20T18:30:00Z","v":13118,"vw":41.907328},{"c":42.125,"h":42.17,"l":41.86,"n":291,"o":41.86,"t":"2026-10-20T18:45:00Z","v":18826,"vw":42.032608},{"c":42.13,"h":42.18,"l":42,"n":559,"o":42.17,"t":"2026-10-20T19:00:00Z","v":36975,"vw":42.082779},{"c":42.16,"h":42.2,"l":42.1062,"n":504,"o":42.13,"t":"2026-10-20T19:15:00Z","v":21985,"vw":42.162792},{"c":42.135,"h":42.21,"l":41.99,"n":1195,"o":42.16,"t":"2026-10-20T19:30:00Z","v":75152,"vw":42.120426},{"c":41.92,"h":42.21,"l":41.77,"n":2284,"o":42.135,"t":"2026-10-20T19:45:00Z","v":138213,"vw":42.036463},{"c":41.87,"h":41.87,"l":41.87,"n":24,"o":41.87,"t":"2026-10-20T20:00:00Z","v":93277,"vw":41.87},{"c":41.01,"h":41.95,"l":40.6201,"n":65,"o":41.58,"t":"2026-10-21T13:30:00Z","v":5896,"vw":41.511393},{"c":40.68,"h":41.99,"l":40.68,"n":241,"o":41.5,"t":"2026-10-21T13:45:00Z","v":8637,"vw":41.193731},{"c":40.86,"h":40.86,"l":40.515,"n":215,"o":40.73,"t":"2026-10-21T14:00:00Z","v":4847,"vw":40.70375},{"c":40.74,"h":40.9,"l":40.64,"n":75,"o":40.83,"t":"2026-10-21T14:15:00Z","v":3186,"vw":40.788666},{"c":40.44,"h":40.9403,"l":40.44,"n":152,"o":40.88,"t":"2026-10-21T14:30:00Z","v":5661,"vw":40.713603},{"c":40.41,"h":40.79,"l":40.41,"n":95,"o":40.44,"t":"2026-10-21T14:45:00Z","v":2127,"vw":40.579086},{"c":40.29,"h":40.325,"l":40.21,"n":44,"o":40.3,"t":"2026-10-21T15:00:00Z","v":1508,"vw":40.298453},{"c":39.69,"h":40.01,"l":39.69,"n":73,"o":40.01,"t":"2026-10-21T15:15:00Z","v":3393,"vw":39.823374},{"c":39.6051,"h":39.8,"l":39.49,"n":158,"o":39.61,"t":"2026-10-21T15:30:00Z","v":8115,"vw":39.596584},{"c":39.78,"h":39.98,"l":39.545,"n":359,"o":39.605,"t":"2026-10-21T15:45:00Z","v":17519,"vw":39.761514},{"c":39.695,"h":39.8,"l":39.65,"n":104,"o":39.8,"t":"2026-10-21T16:00:00Z","v":4981,"vw":39.766516},{"c":39.53,"h":39.79,"l":39.495,"n":222,"o":39.79,"t":"2026-10-21T16:15:00Z","v":12140,"vw":39.631424},{"c":39.725,"h":39.79,"l":39.56,"n":186,"o":39.56,"t":"2026-10-21T16:30:00Z","v":6570,"vw":39.669501},{"c":39.65,"h":39.72,"l":39.63,"n":50,"o":39.72,"t":"2026-10-21T16:45:00Z","v":1475,"vw":39.676875},{"c":39.475,"h":39.7,"l":39.475,"n":157,"o":39.69,"t":"2026-10-21T17:00:00Z","v":5165,"vw":39.59477},{"c":39.4475,"h":39.54,"l":39.33,"n":211,"o":39.46,"t":"2026-10-21T17:15:00Z","v":8761,"vw":39.40202},{"c":39.48,"h":39.67,"l":39.285,"n":262,"o":39.457,"t":"2026-10-21T17:30:00Z","v":19530,"vw":39.37077},{"c":39.52,"h":39.545,"l":39.52,"n":90,"o":39.545,"t":"2026-10-21T17:45:00Z","v":2465,"vw":39.52561},{"c":39.47,"h":39.57,"l":39.27,"n":269,"o":39.52,"t":"2026-10-21T18:00:00Z","v":14543,"vw":39.410819},{"c":39.47,"h":39.4875,"l":39.47,"n":83,"o":39.4875,"t":"2026-10-21T18:15:00Z","v":2087,"vw":39.477813},{"c":39.37,"h":39.475,"l":39.37,"n":196,"o":39.47,"t":"2026-10-21T18:30:00Z","v":5613,"vw":39.416193},{"c":39.42,"h":39.42,"l":39.275,"n":311,"o":39.39,"t":"2026-10-21T18:45:00Z","v":20596,"vw":39.328754},{"c":39.09,"h":39.415,"l":38.91,"n":440,"o":39.415,"t":"2026-10-21T19:00:00Z","v":49575,"vw":39.205822},{"c":39.35,"h":39.35,"l":39.2,"n":157,"o":39.2,"t":"2026-10-21T19:15:00Z","v":4197,"vw":39.283355},{"c":39.31,"h":39.405,"l":39.27,"n":488,"o":39.405,"t":"2026-10-21T19:30:00Z","v":33910,"vw":39.324851},{"c":38.98,"h":39.5199,"l":38.91,"n":1126,"o":39.29,"t":"2026-10-21T19:45:00Z","v":63078,"vw":39.071028},{"c":38.98,"h":38.98,"l":38.98,"n":15,"o":38.98,"t":"2026-10-21T20:00:00Z","v":95167,"vw":38.98},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-10-22T13:00:00Z","v":200,"vw":39.5},{"c":39.27,"h":39.9699,"l":39.27,"n":22,"o":39.38,"t":"2026-10-22T13:30:00Z","v":5594,"vw":39.614055},{"c":39.375,"h":39.375,"l":39.375,"n":8,"o":39.375,"t":"2026-10-22T13:45:00Z","v":725,"vw":39.375},{"c":39.485,"h":39.51,"l":39.375,"n":17,"o":39.375,"t":"2026-10-22T14:00:00Z","v":1038,"vw":39.413469},{"c":39.41,"h":39.8273,"l":39.38,"n":63,"o":39.8273,"t":"2026-10-22T14:15:00Z","v":3100,"vw":39.551949},{"c":39.46,"h":39.59,"l":39.43,"n":54,"o":39.53,"t":"2026-10-22T14:30:00Z","v":2972,"vw":39.543261},{"c":39.335,"h":39.4896,"l":39.32,"n":88,"o":39.485,"t":"2026-10-22T14:45:00Z","v":2866,"vw":39.412631},{"c":39.37,"h":39.41,"l":39.34,"n":25,"o":39.34,"t":"2026-10-22T15:00:00Z","v":1088,"vw":39.355677},{"c":39.65,"h":39.65,"l":39.43,"n":124,"o":39.44,"t":"2026-10-22T15:15:00Z","v":4090,"vw":39.501952},{"c":39.35,"h":39.53,"l":39.31,"n":170,"o":39.53,"t":"2026-10-22T15:30:00Z","v":6036,"vw":39.406446},{"c":39.43,"h":39.43,"l":39.375,"n":23,"o":39.375,"t":"2026-10-22T15:45:00Z","v":1023,"vw":39.405},{"c":39.33,"h":39.42,"l":39.33,"n":17,"o":39.42,"t":"2026-10-22T16:00:00Z","v":609,"vw":39.38},{"c":39.515,"h":39.54,"l":39.38,"n":183,"o":39.39,"t":"2026-10-22T16:15:00Z","v":9980,"vw":39.447973},{"c":39.465,"h":39.48,"l":39.41,"n":74,"o":39.48,"t":"2026-10-22T16:30:00Z","v":3908,"vw":39.456147},{"c":39.505,"h":39.505,"l":39.33,"n":155,"o":39.39,"t":"2026-10-22T16:45:00Z","v":5337,"vw":39.413641},{"c":39.35,"h":39.49,"l":39.35,"n":114,"o":39.49,"t":"2026-10-22T17:00:00Z","v":3613,"vw":39.436787},{"c":39.37,"h":39.4,"l":39.33,"n":47,"o":39.33,"t":"2026-10-22T17:15:00Z","v":1237,"vw":39.36454},{"c":39.32,"h":39.42,"l":39.32,"n":132,"o":39.37,"t":"2026-10-22T17:30:00Z","v":4383,"vw":39.3825},{"c":39.39,"h":39.39,"l":39.33,"n":76,"o":39.345,"t":"2026-10-22T17:45:00Z","v":3161,"vw":39.357357},{"c":39.45,"h":39.47,"l":39.36,"n":205,"o":39.38,"t":"2026-10-22T18:00:00Z","v":7029,"vw":39.416581},{"c":39.44,"h":39.53,"l":39.44,"n":116,"o":39.48,"t":"2026-10-22T18:15:00Z","v":3229,"vw":39.479375},{"c":39.65,"h":39.685,"l":39.32,"n":273,"o":39.4,"t":"2026-10-22T18:30:00Z","v":12648,"vw":39.443311},{"c":39.735,"h":39.76,"l":39.61,"n":187,"o":39.63,"t":"2026-10-22T18:45:00Z","v":6934,"vw":39.700901},{"c":39.66,"h":39.86,"l":39.66,"n":170,"o":39.735,"t":"2026-10-22T19:00:00Z","v":6446,"vw":39.774105},{"c":39.915,"h":39.93,"l":39.675,"n":370,"o":39.675,"t":"2026-10-22T19:15:00Z","v":17754,"vw":39.843011},{"c":39.825,"h":39.925,"l":39.805,"n":445,"o":39.895,"t":"2026-10-22T19:30:00Z","v":19736,"vw":39.860767},{"c":39.6,"h":39.8,"l":39.57,"n":1112,"o":39.8,"t":"2026-10-22T19:45:00Z","v":34234,"vw":39.709202},{"c":39.59,"h":39.59,"l":39.59,"n":29,"o":39.59,"t":"2026-10-22T20:00:00Z","v":68467,"vw":39.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.1553779973742986,"strike":53.691866491619905,"iv":1.070248352269176,"gamma":0.023791676108824787,"theta":-0.058405666940501685,"vega":0.03115895166763861,"rho":0.005259324623495019,"breakevenPct":38.53812702448647},{"delta":0.25,"premium":1.185909784980778,"strike":47.85225537548055,"iv":0.8102008927624664,"gamma":0.0359028176859202,"theta":-0.04985328795070292,"vega":0.03512978360308384,"rho":0.006752927840161592,"breakevenPct":23.865029453047043},{"delta":0.3,"premium":1.3387085177619753,"strike":44.87903588199383,"iv":0.6935758899330886,"gamma":0.04480200384509046,"theta":-0.047557707692557606,"vega":0.03853778189668412,"rho":0.008164163382566411,"breakevenPct":16.74095579630158},{"delta":0.35,"premium":1.688147076902088,"strike":43.78704038468098,"iv":0.6908955206553158,"gamma":0.04650254013759483,"theta":-0.04902196290908455,"vega":0.039849827130192604,"rho":0.009455564701680515,"breakevenPct":14.865338372273445},{"delta":0.4,"premium":2.0375856360422016,"strike":42.69504488736812,"iv":0.6882151513775431,"gamma":0.04820307643009921,"theta":-0.0504862181256115,"vega":0.04116187236370108,"rho":0.01074696602079462,"breakevenPct":12.989720948245305},{"delta":0.45,"premium":2.387024195182314,"strike":41.60304939005527,"iv":0.6855347820997704,"gamma":0.04990361272260358,"theta":-0.05195047334213845,"vega":0.04247391759720956,"rho":0.012038367339908724,"breakevenPct":11.114103524217168},{"delta":0.5,"premium":2.736462754322427,"strike":40.51105389274242,"iv":0.6828544128219977,"gamma":0.05160414901510796,"theta":-0.05341472855866539,"vega":0.043785962830718034,"rho":0.013329768659022828,"breakevenPct":9.238486100189029},{"delta":0.55,"premium":3.2678478824546247,"strike":39.42523768366465,"iv":0.6919227312013829,"gamma":0.05057225583405359,"theta":-0.05353673292999136,"vega":0.04333094209161625,"rho":0.01448652575770322,"breakevenPct":7.838053968475041},{"delta":0.6,"premium":3.959291270527225,"strike":38.34485738980121,"iv":0.7113263612791703,"gamma":0.04713664649956785,"theta":-0.05247796024200519,"vega":0.04132143474503025,"rho":0.015524836436904325,"breakevenPct":6.855641981127637},{"delta":0.65,"premium":4.650734658599827,"strike":37.26447709593777,"iv":0.7307299913569576,"gamma":0.043701037165082106,"theta":-0.051419187554019016,"vega":0.03931192739844425,"rho":0.016563147116105435,"breakevenPct":5.873229993780232},{"delta":0.7,"premium":5.342178046672428,"strike":36.18409680207433,"iv":0.7501336214347449,"gamma":0.040265427830596376,"theta":-0.05036041486603285,"vega":0.03730242005185826,"rho":0.01760145779530654,"breakevenPct":4.890818006432828},{"delta":0.75,"premium":6.033621434745029,"strike":35.103716508210894,"iv":0.7695372515125324,"gamma":0.03682981849611063,"theta":-0.049301642178046674,"vega":0.03529291270527225,"rho":0.01863976847450765,"breakevenPct":3.9084060190854224},{"delta":0.8,"premium":7.205510835913313,"strike":33.60061919504644,"iv":0.7747305263157894,"gamma":0.031210340557275538,"theta":-0.04270687306501548,"vega":0.03009021671826625,"rho":0.019302430736919063,"breakevenPct":3.0718111416007803},{"delta":0.85,"premium":8.428421052631577,"strike":32.05263157894737,"iv":0.7784147368421053,"gamma":0.025358947368421057,"theta":-0.0355242105263158,"vega":0.02454842105263158,"rho":0.019925201132060772,"breakevenPct":2.250701266933425},{"delta":0.9,"premium":9.651331269349846,"strike":30.5046439628483,"iv":0.782098947368421,"gamma":0.019507554179566563,"theta":-0.028341547987616095,"vega":0.019006625386996902,"rho":0.02054797152720248,"breakevenPct":1.4295913922660684}],"put":[{"delta":0.15,"premium":1.2204293173455831,"strike":29.542931734558294,"iv":1.2121745175285235,"gamma":0.017501159134257822,"theta":-0.05312705106305239,"vega":0.025921359415462062,"rho":-0.005756207111010776,"breakevenPct":28.460463709995686},{"delta":0.2,"premium":1.3461569248443834,"strike":32.42313849688767,"iv":0.9880743288853674,"gamma":0.02673672137165185,"theta":-0.049998336764935467,"vega":0.030732876443896023,"rho":-0.00746800997260752,"breakevenPct":21.502951320931345},{"delta":0.25,"premium":1.4817964931353502,"strike":35.0271859725414,"iv":0.7942273262763817,"gamma":0.03591751832626239,"theta":-0.047174260302868185,"vega":0.03534245463224222,"rho":-0.009187226721021376,"breakevenPct":15.268023542798568},{"delta":0.3,"premium":1.7461953674153692,"strike":36.08478146966148,"iv":0.7482410807901244,"gamma":0.04142208695104708,"theta":-0.046073822127013615,"vega":0.03729003978063817,"rho":-0.010983569267511583,"breakevenPct":13.264495826607467},{"delta":0.35,"premium":2.0105942416953884,"strike":37.142376966781555,"iv":0.7022548353038671,"gamma":0.04692665557583177,"theta":-0.044973383951159046,"vega":0.039237624929034126,"rho":-0.01277991181400179,"breakevenPct":11.260968110416366},{"delta":0.4,"premium":2.2749931159754073,"strike":38.19997246390163,"iv":0.6562685898176098,"gamma":0.052431224200616466,"theta":-0.04387294577530448,"vega":0.04118521007743008,"rho":-0.014576254360492,"breakevenPct":9.257440394225263},{"delta":0.45,"premium":2.5393919902554263,"strike":39.25756796102171,"iv":0.6102823443313525,"gamma":0.05793579282540115,"theta":-0.04277250759944991,"vega":0.04313279522582604,"rho":-0.016372596906982208,"breakevenPct":7.25391267803416},{"delta":0.5,"premium":2.8941421143847488,"strike":40.258232235701904,"iv":0.5758566724436741,"gamma":0.061206065857885614,"theta":-0.04123046793760832,"vega":0.04393705372616984,"rho":-0.01823422045254048,"breakevenPct":5.622404341204462},{"delta":0.55,"premium":3.4617331022530333,"strike":41.12478336221837,"iv":0.5686642980935874,"gamma":0.05921299826689774,"theta":-0.03864814558058925,"vega":0.04204797227036395,"rho":-0.020249626754292656,"breakevenPct":4.867263804078469},{"delta":0.6,"premium":4.029324090121317,"strike":41.991334488734836,"iv":0.5614719237435009,"gamma":0.05721993067590988,"theta":-0.036065823223570194,"vega":0.040158890814558056,"rho":-0.02226503305604483,"breakevenPct":4.112123266952477},{"delta":0.65,"premium":4.5969150779896015,"strike":42.8578856152513,"iv":0.5542795493934142,"gamma":0.05522686308492201,"theta":-0.03348350086655112,"vega":0.03826980935875216,"rho":-0.024280439357797005,"breakevenPct":3.356982729826484},{"delta":0.7,"premium":5.164506065857886,"strike":43.72443674176776,"iv":0.5470871750433275,"gamma":0.053233795493934144,"theta":-0.030901178509532064,"vega":0.036380727902946275,"rho":-0.026295845659549177,"breakevenPct":2.6018421927004924},{"delta":0.75,"premium":5.732097053726171,"strike":44.59098786828423,"iv":0.5398948006932409,"gamma":0.05124072790294627,"theta":-0.028318856152512995,"vega":0.03449164644714038,"rho":-0.028311251961301354,"breakevenPct":1.846701655574499},{"delta":0.8,"premium":6.782678214523654,"strike":45.87941372418388,"iv":0.5375201199200533,"gamma":0.04562151898734176,"theta":-0.02407481678880745,"vega":0.03050446369087274,"rho":-0.030693946240071626,"breakevenPct":1.2459320291482117},{"delta":0.85,"premium":8.265023317788142,"strike":47.54497001998668,"iv":0.5394521652231845,"gamma":0.036760759493670886,"theta":-0.018345303131245834,"vega":0.0246417055296469,"rho":-0.03340497371041868,"breakevenPct":0.7831606410746917},{"delta":0.9,"premium":9.747368421052633,"strike":49.21052631578948,"iv":0.5413842105263158,"gamma":0.027899999999999987,"theta":-0.012615789473684203,"vega":0.018778947368421048,"rho":-0.03611600118076574,"breakevenPct":0.3203892530011705}]},"raw":{"call":[{"delta":0.2,"premium":1.1553779973742986,"strike":53.691866491619905,"iv":1.070248352269176,"gamma":0.023791676108824787,"theta":-0.058405666940501685,"vega":0.03115895166763861,"rho":0.005259324623495019,"breakevenPct":38.53812702448647},{"delta":0.25,"premium":1.185909784980778,"strike":47.85225537548055,"iv":0.8102008927624664,"gamma":0.0359028176859202,"theta":-0.04985328795070292,"vega":0.03512978360308384,"rho":0.006752927840161592,"breakevenPct":23.865029453047043},{"delta":0.3,"premium":1.3387085177619753,"strike":44.87903588199383,"iv":0.6935758899330886,"gamma":0.04480200384509046,"theta":-0.047557707692557606,"vega":0.03853778189668412,"rho":0.008164163382566411,"breakevenPct":16.74095579630158},{"delta":0.35,"premium":1.688147076902088,"strike":43.78704038468098,"iv":0.6908955206553158,"gamma":0.04650254013759483,"theta":-0.04902196290908455,"vega":0.039849827130192604,"rho":0.009455564701680515,"breakevenPct":14.865338372273445},{"delta":0.4,"premium":2.0375856360422016,"strike":42.69504488736812,"iv":0.6882151513775431,"gamma":0.04820307643009921,"theta":-0.0504862181256115,"vega":0.04116187236370108,"rho":0.01074696602079462,"breakevenPct":12.989720948245305},{"delta":0.45,"premium":2.387024195182314,"strike":41.60304939005527,"iv":0.6855347820997704,"gamma":0.04990361272260358,"theta":-0.05195047334213845,"vega":0.04247391759720956,"rho":0.012038367339908724,"breakevenPct":11.114103524217168},{"delta":0.5,"premium":2.736462754322427,"strike":40.51105389274242,"iv":0.6828544128219977,"gamma":0.05160414901510796,"theta":-0.05341472855866539,"vega":0.043785962830718034,"rho":0.013329768659022828,"breakevenPct":9.238486100189029},{"delta":0.55,"premium":3.2678478824546247,"strike":39.42523768366465,"iv":0.6919227312013829,"gamma":0.05057225583405359,"theta":-0.05353673292999136,"vega":0.04333094209161625,"rho":0.01448652575770322,"breakevenPct":7.838053968475041},{"delta":0.6,"premium":3.959291270527225,"strike":38.34485738980121,"iv":0.7113263612791703,"gamma":0.04713664649956785,"theta":-0.05247796024200519,"vega":0.04132143474503025,"rho":0.015524836436904325,"breakevenPct":6.855641981127637},{"delta":0.65,"premium":4.650734658599827,"strike":37.26447709593777,"iv":0.7307299913569576,"gamma":0.043701037165082106,"theta":-0.051419187554019016,"vega":0.03931192739844425,"rho":0.016563147116105435,"breakevenPct":5.873229993780232},{"delta":0.7,"premium":5.342178046672428,"strike":36.18409680207433,"iv":0.7501336214347449,"gamma":0.040265427830596376,"theta":-0.05036041486603285,"vega":0.03730242005185826,"rho":0.01760145779530654,"breakevenPct":4.890818006432828},{"delta":0.75,"premium":6.033621434745029,"strike":35.103716508210894,"iv":0.7695372515125324,"gamma":0.03682981849611063,"theta":-0.049301642178046674,"vega":0.03529291270527225,"rho":0.01863976847450765,"breakevenPct":3.9084060190854224},{"delta":0.8,"premium":7.205510835913313,"strike":33.60061919504644,"iv":0.7747305263157894,"gamma":0.031210340557275538,"theta":-0.04270687306501548,"vega":0.03009021671826625,"rho":0.019302430736919063,"breakevenPct":3.0718111416007803},{"delta":0.85,"premium":8.428421052631577,"strike":32.05263157894737,"iv":0.7784147368421053,"gamma":0.025358947368421057,"theta":-0.0355242105263158,"vega":0.02454842105263158,"rho":0.019925201132060772,"breakevenPct":2.250701266933425},{"delta":0.9,"premium":9.651331269349846,"strike":30.5046439628483,"iv":0.782098947368421,"gamma":0.019507554179566563,"theta":-0.028341547987616095,"vega":0.019006625386996902,"rho":0.02054797152720248,"breakevenPct":1.4295913922660684}],"put":[{"delta":0.15,"premium":1.2204293173455831,"strike":29.542931734558294,"iv":1.2121745175285235,"gamma":0.017501159134257822,"theta":-0.05312705106305239,"vega":0.025921359415462062,"rho":-0.005756207111010776,"breakevenPct":28.460463709995686},{"delta":0.2,"premium":1.3461569248443834,"strike":32.42313849688767,"iv":0.9880743288853674,"gamma":0.02673672137165185,"theta":-0.049998336764935467,"vega":0.030732876443896023,"rho":-0.00746800997260752,"breakevenPct":21.502951320931345},{"delta":0.25,"premium":1.4817964931353502,"strike":35.0271859725414,"iv":0.7942273262763817,"gamma":0.03591751832626239,"theta":-0.047174260302868185,"vega":0.03534245463224222,"rho":-0.009187226721021376,"breakevenPct":15.268023542798568},{"delta":0.3,"premium":1.7461953674153692,"strike":36.08478146966148,"iv":0.7482410807901244,"gamma":0.04142208695104708,"theta":-0.046073822127013615,"vega":0.03729003978063817,"rho":-0.010983569267511583,"breakevenPct":13.264495826607467},{"delta":0.35,"premium":2.0105942416953884,"strike":37.142376966781555,"iv":0.7022548353038671,"gamma":0.04692665557583177,"theta":-0.044973383951159046,"vega":0.039237624929034126,"rho":-0.01277991181400179,"breakevenPct":11.260968110416366},{"delta":0.4,"premium":2.2749931159754073,"strike":38.19997246390163,"iv":0.6562685898176098,"gamma":0.052431224200616466,"theta":-0.04387294577530448,"vega":0.04118521007743008,"rho":-0.014576254360492,"breakevenPct":9.257440394225263},{"delta":0.45,"premium":2.5393919902554263,"strike":39.25756796102171,"iv":0.6102823443313525,"gamma":0.05793579282540115,"theta":-0.04277250759944991,"vega":0.04313279522582604,"rho":-0.016372596906982208,"breakevenPct":7.25391267803416},{"delta":0.5,"premium":2.8941421143847488,"strike":40.258232235701904,"iv":0.5758566724436741,"gamma":0.061206065857885614,"theta":-0.04123046793760832,"vega":0.04393705372616984,"rho":-0.01823422045254048,"breakevenPct":5.622404341204462},{"delta":0.55,"premium":3.4617331022530333,"strike":41.12478336221837,"iv":0.5686642980935874,"gamma":0.05921299826689774,"theta":-0.03864814558058925,"vega":0.04204797227036395,"rho":-0.020249626754292656,"breakevenPct":4.867263804078469},{"delta":0.6,"premium":4.029324090121317,"strike":41.991334488734836,"iv":0.5614719237435009,"gamma":0.05721993067590988,"theta":-0.036065823223570194,"vega":0.040158890814558056,"rho":-0.02226503305604483,"breakevenPct":4.112123266952477},{"delta":0.65,"premium":4.5969150779896015,"strike":42.8578856152513,"iv":0.5542795493934142,"gamma":0.05522686308492201,"theta":-0.03348350086655112,"vega":0.03826980935875216,"rho":-0.024280439357797005,"breakevenPct":3.356982729826484},{"delta":0.7,"premium":5.164506065857886,"strike":43.72443674176776,"iv":0.5470871750433275,"gamma":0.053233795493934144,"theta":-0.030901178509532064,"vega":0.036380727902946275,"rho":-0.026295845659549177,"breakevenPct":2.6018421927004924},{"delta":0.75,"premium":5.732097053726171,"strike":44.59098786828423,"iv":0.5398948006932409,"gamma":0.05124072790294627,"theta":-0.028318856152512995,"vega":0.03449164644714038,"rho":-0.028311251961301354,"breakevenPct":1.846701655574499},{"delta":0.8,"premium":6.782678214523654,"strike":45.87941372418388,"iv":0.5375201199200533,"gamma":0.04562151898734176,"theta":-0.02407481678880745,"vega":0.03050446369087274,"rho":-0.030693946240071626,"breakevenPct":1.2459320291482117},{"delta":0.85,"premium":8.265023317788142,"strike":47.54497001998668,"iv":0.5394521652231845,"gamma":0.036760759493670886,"theta":-0.018345303131245834,"vega":0.0246417055296469,"rho":-0.03340497371041868,"breakevenPct":0.7831606410746917},{"delta":0.9,"premium":9.747368421052633,"strike":49.21052631578948,"iv":0.5413842105263158,"gamma":0.027899999999999987,"theta":-0.012615789473684203,"vega":0.018778947368421048,"rho":-0.03611600118076574,"breakevenPct":0.3203892530011705}]}},"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"}}