{"symbol":"INTA","url":"https://intraalpha.com/companies/INTA","capturedAt":"2026-10-23T03:00:15.676Z","state":"ready","quote":{"symbol":"INTA","last_price":47.18,"prev_close":45.33,"regular_close":47.18,"change":1.85,"change_pct":4.0812,"regular_change":1.85,"regular_change_pct":4.0812,"extended_change":0,"extended_change_pct":0,"bid":43.51,"ask":47.99,"bid_size":100,"ask_size":100,"volume":687493,"vwap":46.838313,"open":45.58,"high":47.45,"low":44.995,"close":47.18,"trade_count":12290,"last_trade_at":"2026-10-22T20:00:08.603487149Z","last_quote_at":"2026-10-22T23:10:32.510633201Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:13.821966773-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"INTA","fetched_at":"2026-10-23T03:00:14.451227+00:00","name":"Intapp Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Intapp, Inc., through its subsidiary, Integration Appliance, Inc., provides industry-specific cloud-based software solutions for the financial and professional services industry in the United States, the United Kingdom, and internationally. The company is headquartered in Palo Alto, California.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":3476575000,"ebitda":-15965000,"pe_ratio":null,"peg_ratio":0.651,"book_value":4.152,"dividend_per_share":null,"dividend_yield":null,"eps":-0.52,"revenue_ttm":577805000,"gross_profit_ttm":438105000,"profit_margin":-0.0715,"operating_margin_ttm":0.0057,"return_on_assets_ttm":-0.0218,"return_on_equity_ttm":-0.0987,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.13,"analyst_target_price":41.57,"analyst_number":1,"beta":0.334,"fifty_two_week_high":47.93,"fifty_two_week_low":19.01,"fifty_day_ma":39.49,"two_hundred_day_ma":30.02,"shares_outstanding":76695000,"forward_pe":22.78,"price_to_sales":6.02,"price_to_book":8.78,"ev_to_revenue":4.572,"ev_to_ebitda":-56.63},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:14.451227+00:00"},"optionObservedAt":"2026-10-22T19:55:35.839Z","bars":[{"c":43.63,"h":43.63,"l":43.63,"n":1,"o":43.63,"t":"2026-10-16T11:15:00Z","v":100,"vw":43.63},{"c":43.7,"h":43.84,"l":43.7,"n":11,"o":43.84,"t":"2026-10-16T11:20:00Z","v":219,"vw":43.768966},{"c":43.64,"h":43.64,"l":43.3,"n":9,"o":43.3,"t":"2026-10-16T11:25:00Z","v":239,"vw":43.484783},{"c":43.45,"h":43.45,"l":43.45,"n":4,"o":43.45,"t":"2026-10-16T11:40:00Z","v":401,"vw":43.45},{"c":43.51,"h":43.56,"l":43.51,"n":8,"o":43.56,"t":"2026-10-16T11:45:00Z","v":385,"vw":43.526129},{"c":43.41,"h":43.41,"l":43.1,"n":8,"o":43.1,"t":"2026-10-16T11:50:00Z","v":218,"vw":43.261675},{"c":42.3431,"h":42.3431,"l":42.3431,"n":1,"o":42.3431,"t":"2026-10-16T12:55:00Z","v":200,"vw":42.3431},{"c":42.95,"h":42.95,"l":42.95,"n":3,"o":42.95,"t":"2026-10-16T13:15:00Z","v":250,"vw":42.95},{"c":44.685,"h":44.705,"l":43.7,"n":212,"o":43.7,"t":"2026-10-16T13:30:00Z","v":39492,"vw":44.159071},{"c":44.01,"h":44.53,"l":44.01,"n":140,"o":44.35,"t":"2026-10-16T13:35:00Z","v":8470,"vw":44.166224},{"c":43.88,"h":44.29,"l":43.6,"n":373,"o":44.2,"t":"2026-10-16T13:40:00Z","v":28871,"vw":44.038556},{"c":43.42,"h":43.72,"l":43.305,"n":122,"o":43.6,"t":"2026-10-16T13:45:00Z","v":9929,"vw":43.471902},{"c":43.9625,"h":44.025,"l":43.405,"n":178,"o":43.425,"t":"2026-10-16T13:50:00Z","v":14647,"vw":43.568627},{"c":43.56,"h":44.035,"l":43.56,"n":163,"o":44.035,"t":"2026-10-16T13:55:00Z","v":22519,"vw":43.828404},{"c":43.37,"h":43.715,"l":43.19,"n":227,"o":43.715,"t":"2026-10-16T14:00:00Z","v":29136,"vw":43.429085},{"c":42.905,"h":43.295,"l":42.905,"n":75,"o":43.295,"t":"2026-10-16T14:05:00Z","v":3181,"vw":43.042442},{"c":42.915,"h":43.13,"l":42.915,"n":70,"o":42.96,"t":"2026-10-16T14:10:00Z","v":22543,"vw":42.928603},{"c":43.24,"h":43.27,"l":42.955,"n":210,"o":42.955,"t":"2026-10-16T14:15:00Z","v":9299,"vw":43.131188},{"c":43.215,"h":43.3,"l":43.19,"n":87,"o":43.275,"t":"2026-10-16T14:20:00Z","v":3494,"vw":43.221727},{"c":42.8255,"h":43.2295,"l":42.81,"n":317,"o":43.193,"t":"2026-10-16T14:25:00Z","v":22051,"vw":43.082976},{"c":42.865,"h":42.935,"l":42.675,"n":250,"o":42.805,"t":"2026-10-16T14:30:00Z","v":15686,"vw":42.796224},{"c":42.91,"h":43.005,"l":42.88,"n":147,"o":42.88,"t":"2026-10-16T14:35:00Z","v":6528,"vw":42.953068},{"c":43.17,"h":43.17,"l":42.88,"n":89,"o":42.89,"t":"2026-10-16T14:40:00Z","v":2230,"vw":43.011566},{"c":43.5,"h":43.5,"l":43.18,"n":202,"o":43.19,"t":"2026-10-16T14:45:00Z","v":8206,"vw":43.375428},{"c":43.12,"h":43.54,"l":43.03,"n":119,"o":43.54,"t":"2026-10-16T14:50:00Z","v":4533,"vw":43.306557},{"c":43.09,"h":43.2,"l":42.96,"n":353,"o":43.19,"t":"2026-10-16T14:55:00Z","v":28707,"vw":43.022735},{"c":43.1475,"h":43.345,"l":43.145,"n":336,"o":43.2,"t":"2026-10-16T15:00:00Z","v":12943,"vw":43.247162},{"c":42.9,"h":43.145,"l":42.89,"n":186,"o":43.145,"t":"2026-10-16T15:05:00Z","v":10583,"vw":42.978051},{"c":43.215,"h":43.215,"l":42.84,"n":413,"o":42.9,"t":"2026-10-16T15:10:00Z","v":20179,"vw":42.97671},{"c":43.04,"h":43.27,"l":43.02,"n":151,"o":43.2,"t":"2026-10-16T15:15:00Z","v":5640,"vw":43.147277},{"c":43.17,"h":43.24,"l":43.08,"n":349,"o":43.11,"t":"2026-10-16T15:20:00Z","v":17877,"vw":43.158169},{"c":42.93,"h":43.12,"l":42.85,"n":198,"o":43.067,"t":"2026-10-16T15:25:00Z","v":7406,"vw":43.016667},{"c":43,"h":43,"l":42.91,"n":93,"o":42.91,"t":"2026-10-16T15:30:00Z","v":2056,"vw":42.956818},{"c":42.885,"h":42.98,"l":42.885,"n":171,"o":42.98,"t":"2026-10-16T15:35:00Z","v":4262,"vw":42.933846},{"c":42.94,"h":42.94,"l":42.88,"n":127,"o":42.88,"t":"2026-10-16T15:40:00Z","v":1837,"vw":42.91},{"c":42.815,"h":43,"l":42.7504,"n":213,"o":42.9565,"t":"2026-10-16T15:45:00Z","v":8793,"vw":42.872105},{"c":42.53,"h":42.81,"l":42.51,"n":137,"o":42.81,"t":"2026-10-16T15:50:00Z","v":4980,"vw":42.68061},{"c":42.5775,"h":42.58,"l":42.46,"n":100,"o":42.51,"t":"2026-10-16T15:55:00Z","v":12648,"vw":42.494726},{"c":42.37,"h":42.485,"l":42.37,"n":86,"o":42.485,"t":"2026-10-16T16:00:00Z","v":4329,"vw":42.443541},{"c":42.74,"h":42.78,"l":42.47,"n":206,"o":42.48,"t":"2026-10-16T16:05:00Z","v":7141,"vw":42.641833},{"c":42.83,"h":42.83,"l":42.63,"n":136,"o":42.75,"t":"2026-10-16T16:10:00Z","v":3241,"vw":42.739065},{"c":42.71,"h":42.83,"l":42.71,"n":93,"o":42.83,"t":"2026-10-16T16:15:00Z","v":2831,"vw":42.792308},{"c":42.72,"h":42.72,"l":42.72,"n":13,"o":42.72,"t":"2026-10-16T16:20:00Z","v":251,"vw":42.72},{"c":42.67,"h":42.75,"l":42.6,"n":197,"o":42.72,"t":"2026-10-16T16:25:00Z","v":16995,"vw":42.682833},{"c":42.57,"h":42.71,"l":42.57,"n":148,"o":42.65,"t":"2026-10-16T16:30:00Z","v":5756,"vw":42.669551},{"c":42.63,"h":42.655,"l":42.63,"n":21,"o":42.655,"t":"2026-10-16T16:35:00Z","v":431,"vw":42.6425},{"c":42.675,"h":42.675,"l":42.58,"n":119,"o":42.625,"t":"2026-10-16T16:40:00Z","v":3884,"vw":42.615994},{"c":42.65,"h":42.805,"l":42.65,"n":184,"o":42.65,"t":"2026-10-16T16:45:00Z","v":6777,"vw":42.732798},{"c":42.59,"h":42.645,"l":42.54,"n":93,"o":42.645,"t":"2026-10-16T16:50:00Z","v":2359,"vw":42.605558},{"c":42.74,"h":42.77,"l":42.6,"n":132,"o":42.655,"t":"2026-10-16T16:55:00Z","v":4595,"vw":42.680661},{"c":42.615,"h":42.735,"l":42.615,"n":76,"o":42.735,"t":"2026-10-16T17:00:00Z","v":2006,"vw":42.691886},{"c":42.63,"h":42.63,"l":42.615,"n":34,"o":42.615,"t":"2026-10-16T17:05:00Z","v":631,"vw":42.622109},{"c":42.39,"h":42.625,"l":42.38,"n":134,"o":42.625,"t":"2026-10-16T17:10:00Z","v":3494,"vw":42.528649},{"c":42.365,"h":42.47,"l":42.365,"n":121,"o":42.365,"t":"2026-10-16T17:15:00Z","v":4119,"vw":42.413654},{"c":42.62,"h":42.68,"l":42.335,"n":116,"o":42.37,"t":"2026-10-16T17:20:00Z","v":13040,"vw":42.38484},{"c":42.655,"h":42.685,"l":42.615,"n":107,"o":42.635,"t":"2026-10-16T17:25:00Z","v":5014,"vw":42.651413},{"c":42.685,"h":42.735,"l":42.655,"n":138,"o":42.72,"t":"2026-10-16T17:30:00Z","v":3977,"vw":42.685351},{"c":42.635,"h":42.68,"l":42.63,"n":179,"o":42.63,"t":"2026-10-16T17:35:00Z","v":4749,"vw":42.648958},{"c":42.645,"h":42.93,"l":42.645,"n":238,"o":42.69,"t":"2026-10-16T17:40:00Z","v":15271,"vw":42.822849},{"c":42.76,"h":42.76,"l":42.56,"n":199,"o":42.635,"t":"2026-10-16T17:45:00Z","v":6269,"vw":42.615131},{"c":42.77,"h":42.85,"l":42.7001,"n":118,"o":42.71,"t":"2026-10-16T17:50:00Z","v":3067,"vw":42.761518},{"c":42.81,"h":42.85,"l":42.74,"n":112,"o":42.74,"t":"2026-10-16T17:55:00Z","v":3858,"vw":42.79781},{"c":42.83,"h":42.84,"l":42.72,"n":125,"o":42.815,"t":"2026-10-16T18:00:00Z","v":4319,"vw":42.787519},{"c":42.905,"h":42.945,"l":42.84,"n":214,"o":42.84,"t":"2026-10-16T18:05:00Z","v":8519,"vw":42.909429},{"c":42.925,"h":42.93,"l":42.85,"n":138,"o":42.85,"t":"2026-10-16T18:10:00Z","v":3815,"vw":42.886349},{"c":42.88,"h":42.92,"l":42.855,"n":140,"o":42.92,"t":"2026-10-16T18:15:00Z","v":4374,"vw":42.888349},{"c":42.97,"h":43,"l":42.85,"n":240,"o":42.895,"t":"2026-10-16T18:20:00Z","v":9401,"vw":42.936652},{"c":42.885,"h":42.97,"l":42.86,"n":107,"o":42.97,"t":"2026-10-16T18:25:00Z","v":3091,"vw":42.917788},{"c":43.01,"h":43.01,"l":42.89,"n":172,"o":42.9,"t":"2026-10-16T18:30:00Z","v":5696,"vw":42.958214},{"c":43.035,"h":43.15,"l":42.93,"n":207,"o":42.97,"t":"2026-10-16T18:35:00Z","v":17750,"vw":42.980305},{"c":43.075,"h":43.11,"l":43.05,"n":84,"o":43.06,"t":"2026-10-16T18:40:00Z","v":1453,"vw":43.07573},{"c":43.2,"h":43.2,"l":43.07,"n":292,"o":43.075,"t":"2026-10-16T18:45:00Z","v":10441,"vw":43.136085},{"c":43.19,"h":43.2,"l":43.155,"n":419,"o":43.2,"t":"2026-10-16T18:50:00Z","v":13573,"vw":43.175552},{"c":43.185,"h":43.22,"l":43.11,"n":282,"o":43.175,"t":"2026-10-16T18:55:00Z","v":13148,"vw":43.152971},{"c":43.185,"h":43.22,"l":43.14,"n":346,"o":43.1875,"t":"2026-10-16T19:00:00Z","v":22470,"vw":43.183238},{"c":43.275,"h":43.275,"l":43.16,"n":232,"o":43.16,"t":"2026-10-16T19:05:00Z","v":7974,"vw":43.210639},{"c":43.335,"h":43.35,"l":43.26,"n":281,"o":43.26,"t":"2026-10-16T19:10:00Z","v":7741,"vw":43.310062},{"c":43.43,"h":43.49,"l":43.31,"n":257,"o":43.325,"t":"2026-10-16T19:15:00Z","v":8073,"vw":43.384241},{"c":43.67,"h":43.675,"l":43.435,"n":463,"o":43.435,"t":"2026-10-16T19:20:00Z","v":14873,"vw":43.560927},{"c":43.53,"h":43.68,"l":43.53,"n":260,"o":43.64,"t":"2026-10-16T19:25:00Z","v":6064,"vw":43.612789},{"c":43.635,"h":43.655,"l":43.55,"n":305,"o":43.57,"t":"2026-10-16T19:30:00Z","v":13195,"vw":43.610995},{"c":43.63,"h":43.66,"l":43.555,"n":327,"o":43.63,"t":"2026-10-16T19:35:00Z","v":12455,"vw":43.617831},{"c":43.515,"h":43.662,"l":43.49,"n":513,"o":43.63,"t":"2026-10-16T19:40:00Z","v":13517,"vw":43.565415},{"c":43.71,"h":43.73,"l":43.505,"n":402,"o":43.505,"t":"2026-10-16T19:45:00Z","v":14832,"vw":43.611948},{"c":43.515,"h":43.6625,"l":43.23,"n":651,"o":43.66,"t":"2026-10-16T19:50:00Z","v":28159,"vw":43.490682},{"c":43.68,"h":43.74,"l":43.38,"n":1648,"o":43.42,"t":"2026-10-16T19:55:00Z","v":85471,"vw":43.632432},{"c":43.64,"h":43.64,"l":43.64,"n":40,"o":43.64,"t":"2026-10-16T20:00:00Z","v":111144,"vw":43.64},{"c":43.6,"h":43.6,"l":43.6,"n":2,"o":43.6,"t":"2026-10-19T11:00:00Z","v":115,"vw":43.6},{"c":43.59,"h":43.59,"l":43.14,"n":76,"o":43.14,"t":"2026-10-19T11:10:00Z","v":838,"vw":43.334805},{"c":43.55,"h":43.55,"l":43.46,"n":7,"o":43.46,"t":"2026-10-19T11:15:00Z","v":655,"vw":43.534375},{"c":43.2,"h":43.2,"l":43.2,"n":5,"o":43.2,"t":"2026-10-19T12:30:00Z","v":504,"vw":43.2},{"c":43.18,"h":43.18,"l":43.18,"n":1,"o":43.18,"t":"2026-10-19T12:40:00Z","v":100,"vw":43.18},{"c":43.64,"h":43.64,"l":43.64,"n":1,"o":43.64,"t":"2026-10-19T13:25:00Z","v":126,"vw":43.64},{"c":44.01,"h":44.01,"l":43.51,"n":33,"o":43.58,"t":"2026-10-19T13:30:00Z","v":5318,"vw":43.537025},{"c":43.89,"h":43.89,"l":43.89,"n":10,"o":43.89,"t":"2026-10-19T13:35:00Z","v":618,"vw":43.89},{"c":43.97,"h":44.27,"l":43.7,"n":140,"o":43.94,"t":"2026-10-19T13:40:00Z","v":7218,"vw":43.929834},{"c":44.185,"h":44.34,"l":43.7,"n":46,"o":44.17,"t":"2026-10-19T13:45:00Z","v":2605,"vw":44.122866},{"c":44.192,"h":44.245,"l":44.1682,"n":22,"o":44.245,"t":"2026-10-19T13:50:00Z","v":716,"vw":44.198389},{"c":44.255,"h":44.36,"l":44.1905,"n":36,"o":44.235,"t":"2026-10-19T13:55:00Z","v":1668,"vw":44.22229},{"c":44.09,"h":44.5,"l":44.09,"n":129,"o":44.43,"t":"2026-10-19T14:00:00Z","v":3071,"vw":44.340909},{"c":44.25,"h":44.4799,"l":44.25,"n":25,"o":44.27,"t":"2026-10-19T14:05:00Z","v":1613,"vw":44.300799},{"c":44.555,"h":44.64,"l":44.27,"n":183,"o":44.3,"t":"2026-10-19T14:10:00Z","v":3936,"vw":44.454117},{"c":44.675,"h":44.675,"l":44.52,"n":79,"o":44.52,"t":"2026-10-19T14:15:00Z","v":1995,"vw":44.585471},{"c":44.43,"h":44.69,"l":44.43,"n":105,"o":44.69,"t":"2026-10-19T14:20:00Z","v":4600,"vw":44.578692},{"c":44.5,"h":44.52,"l":44.495,"n":63,"o":44.51,"t":"2026-10-19T14:25:00Z","v":1412,"vw":44.507143},{"c":44.33,"h":44.45,"l":44.32,"n":39,"o":44.45,"t":"2026-10-19T14:30:00Z","v":1681,"vw":44.356093},{"c":44.3,"h":44.4899,"l":44.3,"n":66,"o":44.325,"t":"2026-10-19T14:35:00Z","v":2456,"vw":44.363648},{"c":44.11,"h":44.2,"l":44.09,"n":86,"o":44.2,"t":"2026-10-19T14:40:00Z","v":3121,"vw":44.165634},{"c":44.19,"h":44.19,"l":44.02,"n":192,"o":44.19,"t":"2026-10-19T14:45:00Z","v":12681,"vw":44.070679},{"c":43.63,"h":44.21,"l":43.63,"n":269,"o":44.015,"t":"2026-10-19T14:50:00Z","v":17491,"vw":43.928124},{"c":43.825,"h":43.95,"l":43.7,"n":114,"o":43.71,"t":"2026-10-19T14:55:00Z","v":8073,"vw":43.733974},{"c":44.06,"h":44.07,"l":43.9,"n":115,"o":43.93,"t":"2026-10-19T15:00:00Z","v":3185,"vw":43.987874},{"c":44.015,"h":44.105,"l":43.99,"n":150,"o":44.025,"t":"2026-10-19T15:05:00Z","v":3978,"vw":44.051687},{"c":44.18,"h":44.18,"l":43.88,"n":49,"o":44.025,"t":"2026-10-19T15:10:00Z","v":1288,"vw":44.071209},{"c":44.125,"h":44.18,"l":44.125,"n":45,"o":44.125,"t":"2026-10-19T15:15:00Z","v":1317,"vw":44.130909},{"c":44.255,"h":44.26,"l":44.1175,"n":126,"o":44.1175,"t":"2026-10-19T15:20:00Z","v":4097,"vw":44.216},{"c":44.24,"h":44.2684,"l":44.23,"n":72,"o":44.2684,"t":"2026-10-19T15:25:00Z","v":3384,"vw":44.23687},{"c":44.28,"h":44.28,"l":44.21,"n":48,"o":44.24,"t":"2026-10-19T15:30:00Z","v":2036,"vw":44.253258},{"c":44.4,"h":44.41,"l":44.22,"n":125,"o":44.22,"t":"2026-10-19T15:35:00Z","v":2998,"vw":44.331666},{"c":44.41,"h":44.44,"l":44.335,"n":82,"o":44.43,"t":"2026-10-19T15:40:00Z","v":3236,"vw":44.366486},{"c":44.17,"h":44.45,"l":44.17,"n":90,"o":44.45,"t":"2026-10-19T15:45:00Z","v":2050,"vw":44.304362},{"c":44.25,"h":44.25,"l":44.22,"n":36,"o":44.22,"t":"2026-10-19T15:50:00Z","v":856,"vw":44.234331},{"c":44.25,"h":44.32,"l":44.25,"n":56,"o":44.27,"t":"2026-10-19T15:55:00Z","v":1476,"vw":44.262045},{"c":44.24,"h":44.25,"l":44.24,"n":30,"o":44.25,"t":"2026-10-19T16:00:00Z","v":621,"vw":44.244662},{"c":44.25,"h":44.27,"l":44.19,"n":76,"o":44.25,"t":"2026-10-19T16:05:00Z","v":3358,"vw":44.234333},{"c":44.275,"h":44.33,"l":44.23,"n":94,"o":44.23,"t":"2026-10-19T16:10:00Z","v":2968,"vw":44.276227},{"c":44.34,"h":44.34,"l":44.275,"n":23,"o":44.275,"t":"2026-10-19T16:15:00Z","v":764,"vw":44.285833},{"c":44.34,"h":44.34,"l":44.275,"n":35,"o":44.275,"t":"2026-10-19T16:20:00Z","v":994,"vw":44.29125},{"c":44.235,"h":44.3,"l":44.21,"n":164,"o":44.3,"t":"2026-10-19T16:25:00Z","v":3942,"vw":44.257189},{"c":44.33,"h":44.36,"l":44.245,"n":171,"o":44.245,"t":"2026-10-19T16:35:00Z","v":5490,"vw":44.330548},{"c":44.435,"h":44.435,"l":44.33,"n":79,"o":44.33,"t":"2026-10-19T16:40:00Z","v":1509,"vw":44.390833},{"c":44.45,"h":44.51,"l":44.45,"n":39,"o":44.51,"t":"2026-10-19T16:45:00Z","v":657,"vw":44.47},{"c":44.44,"h":44.44,"l":44.44,"n":18,"o":44.44,"t":"2026-10-19T16:50:00Z","v":806,"vw":44.44},{"c":44.42,"h":44.45,"l":44.4,"n":27,"o":44.45,"t":"2026-10-19T16:55:00Z","v":617,"vw":44.42},{"c":44.42,"h":44.42,"l":44.34,"n":113,"o":44.39,"t":"2026-10-19T17:00:00Z","v":3701,"vw":44.378008},{"c":44.375,"h":44.38,"l":44.375,"n":37,"o":44.38,"t":"2026-10-19T17:05:00Z","v":800,"vw":44.376667},{"c":44.39,"h":44.44,"l":44.39,"n":79,"o":44.44,"t":"2026-10-19T17:10:00Z","v":724,"vw":44.415},{"c":44.48,"h":44.48,"l":44.45,"n":130,"o":44.45,"t":"2026-10-19T17:15:00Z","v":2331,"vw":44.46},{"c":44.51,"h":44.57,"l":44.5,"n":144,"o":44.5,"t":"2026-10-19T17:25:00Z","v":4663,"vw":44.516301},{"c":44.49,"h":44.51,"l":44.36,"n":77,"o":44.51,"t":"2026-10-19T17:30:00Z","v":2350,"vw":44.436612},{"c":44.375,"h":44.375,"l":44.375,"n":13,"o":44.375,"t":"2026-10-19T17:35:00Z","v":222,"vw":44.375},{"c":44.58,"h":44.5875,"l":44.49,"n":112,"o":44.53,"t":"2026-10-19T17:40:00Z","v":2964,"vw":44.547049},{"c":44.57,"h":44.57,"l":44.535,"n":64,"o":44.54,"t":"2026-10-19T17:50:00Z","v":1200,"vw":44.546},{"c":44.59,"h":44.625,"l":44.58,"n":93,"o":44.59,"t":"2026-10-19T17:55:00Z","v":3714,"vw":44.592076},{"c":44.69,"h":44.69,"l":44.64,"n":86,"o":44.65,"t":"2026-10-19T18:00:00Z","v":1874,"vw":44.659156},{"c":44.53,"h":44.64,"l":44.53,"n":38,"o":44.63,"t":"2026-10-19T18:05:00Z","v":943,"vw":44.592},{"c":44.54,"h":44.61,"l":44.54,"n":41,"o":44.54,"t":"2026-10-19T18:10:00Z","v":2714,"vw":44.543043},{"c":44.56,"h":44.64,"l":44.56,"n":88,"o":44.63,"t":"2026-10-19T18:15:00Z","v":1675,"vw":44.6225},{"c":44.73,"h":44.7474,"l":44.545,"n":95,"o":44.545,"t":"2026-10-19T18:20:00Z","v":2512,"vw":44.679738},{"c":44.57,"h":44.64,"l":44.54,"n":38,"o":44.64,"t":"2026-10-19T18:25:00Z","v":1071,"vw":44.58375},{"c":44.575,"h":44.575,"l":44.575,"n":12,"o":44.575,"t":"2026-10-19T18:30:00Z","v":236,"vw":44.575},{"c":44.67,"h":44.67,"l":44.58,"n":55,"o":44.58,"t":"2026-10-19T18:35:00Z","v":873,"vw":44.614211},{"c":44.62,"h":44.62,"l":44.595,"n":39,"o":44.61,"t":"2026-10-19T18:40:00Z","v":815,"vw":44.607931},{"c":44.65,"h":44.69,"l":44.63,"n":167,"o":44.64,"t":"2026-10-19T18:45:00Z","v":2332,"vw":44.645777},{"c":44.55,"h":44.635,"l":44.55,"n":125,"o":44.61,"t":"2026-10-19T18:50:00Z","v":4860,"vw":44.602374},{"c":44.45,"h":44.51,"l":44.375,"n":171,"o":44.48,"t":"2026-10-19T18:55:00Z","v":5199,"vw":44.445768},{"c":44.51,"h":44.53,"l":44.385,"n":242,"o":44.385,"t":"2026-10-19T19:00:00Z","v":7902,"vw":44.466773},{"c":44.375,"h":44.455,"l":44.375,"n":68,"o":44.455,"t":"2026-10-19T19:05:00Z","v":1955,"vw":44.406352},{"c":44.405,"h":44.45,"l":44.29,"n":148,"o":44.32,"t":"2026-10-19T19:10:00Z","v":3976,"vw":44.378806},{"c":44.47,"h":44.49,"l":44.37,"n":214,"o":44.425,"t":"2026-10-19T19:15:00Z","v":8618,"vw":44.438284},{"c":44.52,"h":44.52,"l":44.44,"n":85,"o":44.47,"t":"2026-10-19T19:20:00Z","v":4702,"vw":44.47772},{"c":44.48,"h":44.52,"l":44.4775,"n":129,"o":44.52,"t":"2026-10-19T19:25:00Z","v":3004,"vw":44.49759},{"c":44.56,"h":44.59,"l":44.49,"n":333,"o":44.52,"t":"2026-10-19T19:30:00Z","v":11634,"vw":44.533602},{"c":44.41,"h":44.53,"l":44.4,"n":194,"o":44.53,"t":"2026-10-19T19:35:00Z","v":5584,"vw":44.439227},{"c":44.51,"h":44.51,"l":44.39,"n":258,"o":44.395,"t":"2026-10-19T19:40:00Z","v":7199,"vw":44.455742},{"c":44.28,"h":44.51,"l":44.28,"n":231,"o":44.47,"t":"2026-10-19T19:45:00Z","v":9131,"vw":44.415556},{"c":44.34,"h":44.37,"l":44.23,"n":385,"o":44.27,"t":"2026-10-19T19:50:00Z","v":12234,"vw":44.306062},{"c":44.32,"h":44.42,"l":44.23,"n":1144,"o":44.3,"t":"2026-10-19T19:55:00Z","v":51054,"vw":44.328422},{"c":44.29,"h":44.29,"l":44.29,"n":36,"o":44.29,"t":"2026-10-19T20:00:00Z","v":80766,"vw":44.29},{"c":44.21,"h":44.21,"l":44.21,"n":4,"o":44.21,"t":"2026-10-19T20:45:00Z","v":226,"vw":44.21},{"c":44,"h":44,"l":44,"n":8,"o":44,"t":"2026-10-20T09:00:00Z","v":1006,"vw":44},{"c":44.51,"h":44.51,"l":44.51,"n":12,"o":44.51,"t":"2026-10-20T12:05:00Z","v":513,"vw":44.51},{"c":44.51,"h":44.51,"l":44.46,"n":16,"o":44.51,"t":"2026-10-20T12:15:00Z","v":955,"vw":44.47182},{"c":44.65,"h":44.65,"l":44.65,"n":7,"o":44.65,"t":"2026-10-20T12:20:00Z","v":649,"vw":44.65},{"c":44.41,"h":44.41,"l":44.4,"n":5,"o":44.4,"t":"2026-10-20T12:30:00Z","v":301,"vw":44.403731},{"c":44.46,"h":44.55,"l":44.46,"n":11,"o":44.55,"t":"2026-10-20T12:45:00Z","v":362,"vw":44.52},{"c":44.71,"h":44.71,"l":44.6,"n":10,"o":44.6,"t":"2026-10-20T12:50:00Z","v":322,"vw":44.673333},{"c":45.035,"h":45.2102,"l":44.98,"n":220,"o":45,"t":"2026-10-20T13:30:00Z","v":21562,"vw":45.032097},{"c":45.72,"h":45.84,"l":45.07,"n":254,"o":45.2,"t":"2026-10-20T13:35:00Z","v":13328,"vw":45.35438},{"c":45.372,"h":45.75,"l":45.21,"n":82,"o":45.6865,"t":"2026-10-20T13:40:00Z","v":5072,"vw":45.492632},{"c":45.7,"h":45.76,"l":45.26,"n":166,"o":45.42,"t":"2026-10-20T13:45:00Z","v":9550,"vw":45.486055},{"c":45.497,"h":45.95,"l":45.497,"n":151,"o":45.7,"t":"2026-10-20T13:50:00Z","v":10704,"vw":45.756224},{"c":45.6,"h":45.6497,"l":45.4645,"n":55,"o":45.495,"t":"2026-10-20T13:55:00Z","v":2164,"vw":45.545723},{"c":45.17,"h":45.5939,"l":45.17,"n":167,"o":45.5939,"t":"2026-10-20T14:00:00Z","v":8809,"vw":45.362832},{"c":45.08,"h":45.1999,"l":44.95,"n":104,"o":45,"t":"2026-10-20T14:05:00Z","v":4626,"vw":45.032234},{"c":45.06,"h":45.16,"l":45.05,"n":109,"o":45.1,"t":"2026-10-20T14:10:00Z","v":4740,"vw":45.06353},{"c":44.885,"h":44.96,"l":44.85,"n":48,"o":44.96,"t":"2026-10-20T14:15:00Z","v":1977,"vw":44.907345},{"c":44.89,"h":44.93,"l":44.88,"n":36,"o":44.885,"t":"2026-10-20T14:20:00Z","v":1154,"vw":44.898876},{"c":44.7375,"h":44.79,"l":44.6704,"n":128,"o":44.79,"t":"2026-10-20T14:25:00Z","v":4447,"vw":44.745226},{"c":44.83,"h":44.87,"l":44.66,"n":89,"o":44.6663,"t":"2026-10-20T14:30:00Z","v":3194,"vw":44.70905},{"c":44.8425,"h":44.9499,"l":44.8425,"n":45,"o":44.85,"t":"2026-10-20T14:35:00Z","v":1455,"vw":44.872786},{"c":44.83,"h":44.83,"l":44.83,"n":16,"o":44.83,"t":"2026-10-20T14:40:00Z","v":305,"vw":44.83},{"c":44.825,"h":44.825,"l":44.825,"n":41,"o":44.825,"t":"2026-10-20T14:45:00Z","v":449,"vw":44.825},{"c":45.08,"h":45.08,"l":44.92,"n":300,"o":44.92,"t":"2026-10-20T14:50:00Z","v":12117,"vw":45.007473},{"c":45.23,"h":45.23,"l":45.04,"n":136,"o":45.085,"t":"2026-10-20T14:55:00Z","v":4054,"vw":45.105991},{"c":45.19,"h":45.19,"l":45.1,"n":61,"o":45.18,"t":"2026-10-20T15:00:00Z","v":1843,"vw":45.173344},{"c":45.24,"h":45.25,"l":45.16,"n":239,"o":45.185,"t":"2026-10-20T15:05:00Z","v":9140,"vw":45.23211},{"c":45.23,"h":45.24,"l":45.09,"n":222,"o":45.24,"t":"2026-10-20T15:10:00Z","v":11277,"vw":45.172141},{"c":45.115,"h":45.3175,"l":45.115,"n":230,"o":45.29,"t":"2026-10-20T15:15:00Z","v":3955,"vw":45.238487},{"c":45.215,"h":45.29,"l":45.11,"n":128,"o":45.11,"t":"2026-10-20T15:20:00Z","v":5204,"vw":45.178758},{"c":45.16,"h":45.22,"l":45.14,"n":86,"o":45.1505,"t":"2026-10-20T15:25:00Z","v":3320,"vw":45.162381},{"c":45.165,"h":45.165,"l":45.16,"n":116,"o":45.16,"t":"2026-10-20T15:30:00Z","v":2638,"vw":45.164167},{"c":45.28,"h":45.28,"l":45.16,"n":196,"o":45.165,"t":"2026-10-20T15:35:00Z","v":5151,"vw":45.19568},{"c":45.315,"h":45.32,"l":45.28,"n":131,"o":45.28,"t":"2026-10-20T15:40:00Z","v":1941,"vw":45.311},{"c":45.34,"h":45.34,"l":45.288,"n":59,"o":45.31,"t":"2026-10-20T15:45:00Z","v":2139,"vw":45.3118},{"c":45.29,"h":45.3274,"l":45.285,"n":38,"o":45.3274,"t":"2026-10-20T15:50:00Z","v":763,"vw":45.30396},{"c":45.31,"h":45.31,"l":45.265,"n":119,"o":45.285,"t":"2026-10-20T15:55:00Z","v":2892,"vw":45.291785},{"c":45.265,"h":45.27,"l":45.265,"n":47,"o":45.27,"t":"2026-10-20T16:00:00Z","v":599,"vw":45.2675},{"c":45.31,"h":45.33,"l":45.17,"n":186,"o":45.23,"t":"2026-10-20T16:05:00Z","v":5449,"vw":45.257076},{"c":45.275,"h":45.2825,"l":45.275,"n":40,"o":45.275,"t":"2026-10-20T16:10:00Z","v":1290,"vw":45.275841},{"c":45.34,"h":45.34,"l":45.315,"n":75,"o":45.33,"t":"2026-10-20T16:15:00Z","v":1804,"vw":45.335625},{"c":45.32,"h":45.39,"l":45.32,"n":193,"o":45.35,"t":"2026-10-20T16:20:00Z","v":7125,"vw":45.366471},{"c":45.52,"h":45.52,"l":45.36,"n":99,"o":45.37,"t":"2026-10-20T16:25:00Z","v":2312,"vw":45.451111},{"c":45.47,"h":45.51,"l":45.4211,"n":122,"o":45.51,"t":"2026-10-20T16:35:00Z","v":3348,"vw":45.454933},{"c":45.53,"h":45.56,"l":45.53,"n":67,"o":45.56,"t":"2026-10-20T16:40:00Z","v":969,"vw":45.545},{"c":45.6,"h":45.6,"l":45.545,"n":56,"o":45.545,"t":"2026-10-20T16:45:00Z","v":1627,"vw":45.589828},{"c":45.59,"h":45.62,"l":45.52,"n":170,"o":45.565,"t":"2026-10-20T16:50:00Z","v":5154,"vw":45.5541},{"c":45.5875,"h":45.66,"l":45.585,"n":97,"o":45.62,"t":"2026-10-20T16:55:00Z","v":2967,"vw":45.610526},{"c":45.585,"h":45.59,"l":45.555,"n":65,"o":45.59,"t":"2026-10-20T17:00:00Z","v":1637,"vw":45.57625},{"c":45.55,"h":45.59,"l":45.54,"n":89,"o":45.59,"t":"2026-10-20T17:05:00Z","v":2795,"vw":45.559254},{"c":45.65,"h":45.65,"l":45.575,"n":101,"o":45.61,"t":"2026-10-20T17:10:00Z","v":1899,"vw":45.624167},{"c":45.755,"h":45.755,"l":45.66,"n":134,"o":45.66,"t":"2026-10-20T17:15:00Z","v":3601,"vw":45.713523},{"c":45.68,"h":45.7425,"l":45.63,"n":116,"o":45.73,"t":"2026-10-20T17:20:00Z","v":4213,"vw":45.717043},{"c":45.66,"h":45.715,"l":45.63,"n":187,"o":45.7,"t":"2026-10-20T17:25:00Z","v":9595,"vw":45.671992},{"c":45.7625,"h":45.83,"l":45.66,"n":375,"o":45.66,"t":"2026-10-20T17:30:00Z","v":32181,"vw":45.755423},{"c":45.765,"h":45.77,"l":45.76,"n":61,"o":45.76,"t":"2026-10-20T17:35:00Z","v":2018,"vw":45.7625},{"c":45.75,"h":45.83,"l":45.75,"n":146,"o":45.76,"t":"2026-10-20T17:40:00Z","v":4489,"vw":45.789966},{"c":45.51,"h":45.735,"l":45.51,"n":217,"o":45.735,"t":"2026-10-20T17:45:00Z","v":15071,"vw":45.572997},{"c":45.54,"h":45.63,"l":45.54,"n":153,"o":45.55,"t":"2026-10-20T17:50:00Z","v":10591,"vw":45.560118},{"c":45.015,"h":45.54,"l":45.015,"n":271,"o":45.54,"t":"2026-10-20T17:55:00Z","v":37561,"vw":45.307444},{"c":45.03,"h":45.07,"l":44.845,"n":293,"o":44.845,"t":"2026-10-20T18:00:00Z","v":19751,"vw":44.910846},{"c":45.075,"h":45.075,"l":44.98,"n":139,"o":45.03,"t":"2026-10-20T18:05:00Z","v":5524,"vw":45.028392},{"c":45.015,"h":45.1,"l":44.97,"n":168,"o":44.99,"t":"2026-10-20T18:10:00Z","v":15189,"vw":45.056872},{"c":45.0625,"h":45.075,"l":45.02,"n":171,"o":45.07,"t":"2026-10-20T18:15:00Z","v":4715,"vw":45.046177},{"c":45.14,"h":45.24,"l":44.975,"n":365,"o":45.03,"t":"2026-10-20T18:20:00Z","v":34152,"vw":45.039329},{"c":45.03,"h":45.26,"l":45.03,"n":253,"o":45.09,"t":"2026-10-20T18:25:00Z","v":11367,"vw":45.149388},{"c":45.07,"h":45.11,"l":45.02,"n":196,"o":45.02,"t":"2026-10-20T18:30:00Z","v":4834,"vw":45.071016},{"c":44.975,"h":45.07,"l":44.945,"n":309,"o":45.04,"t":"2026-10-20T18:35:00Z","v":25131,"vw":44.987403},{"c":45.175,"h":45.175,"l":44.89,"n":136,"o":44.89,"t":"2026-10-20T18:40:00Z","v":5395,"vw":45.049698},{"c":45.175,"h":45.27,"l":45.16,"n":174,"o":45.19,"t":"2026-10-20T18:45:00Z","v":3007,"vw":45.206284},{"c":44.925,"h":45.185,"l":44.915,"n":261,"o":45.1401,"t":"2026-10-20T18:50:00Z","v":11526,"vw":45.059316},{"c":44.9225,"h":44.925,"l":44.88,"n":49,"o":44.925,"t":"2026-10-20T18:55:00Z","v":1026,"vw":44.909167},{"c":45.01,"h":45.04,"l":44.925,"n":234,"o":44.925,"t":"2026-10-20T19:00:00Z","v":7080,"vw":44.997232},{"c":44.96,"h":45.07,"l":44.96,"n":201,"o":45.015,"t":"2026-10-20T19:05:00Z","v":4461,"vw":45.014995},{"c":44.91,"h":44.94,"l":44.91,"n":186,"o":44.94,"t":"2026-10-20T19:10:00Z","v":2930,"vw":44.9275},{"c":44.98,"h":45.02,"l":44.915,"n":219,"o":44.94,"t":"2026-10-20T19:15:00Z","v":6630,"vw":44.989126},{"c":44.89,"h":44.975,"l":44.89,"n":244,"o":44.975,"t":"2026-10-20T19:20:00Z","v":8149,"vw":44.923792},{"c":44.89,"h":44.95,"l":44.89,"n":255,"o":44.915,"t":"2026-10-20T19:25:00Z","v":4379,"vw":44.922958},{"c":44.87,"h":44.92,"l":44.77,"n":568,"o":44.9,"t":"2026-10-20T19:30:00Z","v":23834,"vw":44.855046},{"c":44.69,"h":44.87,"l":44.69,"n":232,"o":44.87,"t":"2026-10-20T19:35:00Z","v":5884,"vw":44.781663},{"c":44.775,"h":44.82,"l":44.68,"n":325,"o":44.68,"t":"2026-10-20T19:40:00Z","v":9870,"vw":44.75277},{"c":44.65,"h":44.795,"l":44.5728,"n":442,"o":44.79,"t":"2026-10-20T19:45:00Z","v":14625,"vw":44.676056},{"c":44.815,"h":44.815,"l":44.585,"n":641,"o":44.65,"t":"2026-10-20T19:50:00Z","v":22381,"vw":44.679065},{"c":44.78,"h":44.825,"l":44.66,"n":1367,"o":44.75,"t":"2026-10-20T19:55:00Z","v":66278,"vw":44.723343},{"c":44.78,"h":44.78,"l":44.78,"n":62,"o":44.78,"t":"2026-10-20T20:00:00Z","v":75939,"vw":44.78},{"c":46.75,"h":46.75,"l":45.62,"n":31,"o":45.64,"t":"2026-10-20T23:50:00Z","v":3833,"vw":45.731611},{"c":44.35,"h":44.35,"l":44.35,"n":5,"o":44.35,"t":"2026-10-21T11:00:00Z","v":125,"vw":44.35},{"c":44.4,"h":44.4,"l":44.4,"n":13,"o":44.4,"t":"2026-10-21T11:45:00Z","v":176,"vw":44.4},{"c":44.5,"h":44.7,"l":44.5,"n":11,"o":44.7,"t":"2026-10-21T12:25:00Z","v":367,"vw":44.642029},{"c":44.535,"h":44.69,"l":44.385,"n":42,"o":44.56,"t":"2026-10-21T13:30:00Z","v":5428,"vw":44.543218},{"c":45.04,"h":45.043,"l":44.435,"n":59,"o":44.53,"t":"2026-10-21T13:35:00Z","v":4340,"vw":44.864201},{"c":45.015,"h":45.05,"l":45.015,"n":40,"o":45.04,"t":"2026-10-21T13:40:00Z","v":1917,"vw":45.037338},{"c":45.033,"h":45.183,"l":45.025,"n":29,"o":45.025,"t":"2026-10-21T13:45:00Z","v":1038,"vw":45.083306},{"c":45.123,"h":45.18,"l":45.038,"n":55,"o":45.038,"t":"2026-10-21T13:50:00Z","v":2240,"vw":45.120543},{"c":44.695,"h":45.24,"l":44.695,"n":160,"o":45.13,"t":"2026-10-21T13:55:00Z","v":7395,"vw":45.018151},{"c":44.74,"h":44.74,"l":44.54,"n":83,"o":44.7025,"t":"2026-10-21T14:00:00Z","v":3505,"vw":44.651088},{"c":44.663,"h":44.7,"l":44.64,"n":41,"o":44.7,"t":"2026-10-21T14:05:00Z","v":933,"vw":44.673834},{"c":44.91,"h":44.91,"l":44.79,"n":86,"o":44.79,"t":"2026-10-21T14:10:00Z","v":1890,"vw":44.849426},{"c":44.925,"h":44.98,"l":44.92,"n":54,"o":44.92,"t":"2026-10-21T14:15:00Z","v":2418,"vw":44.934091},{"c":45.12,"h":45.15,"l":45,"n":175,"o":45,"t":"2026-10-21T14:20:00Z","v":9485,"vw":45.082667},{"c":45.075,"h":45.075,"l":45.07,"n":8,"o":45.07,"t":"2026-10-21T14:25:00Z","v":327,"vw":45.0725},{"c":44.975,"h":45.05,"l":44.94,"n":99,"o":45.05,"t":"2026-10-21T14:30:00Z","v":2886,"vw":44.998636},{"c":44.96,"h":44.97,"l":44.91,"n":26,"o":44.91,"t":"2026-10-21T14:35:00Z","v":1063,"vw":44.953671},{"c":45.265,"h":45.28,"l":45.06,"n":98,"o":45.06,"t":"2026-10-21T14:40:00Z","v":3688,"vw":45.132514},{"c":45.255,"h":45.255,"l":45.225,"n":24,"o":45.225,"t":"2026-10-21T14:45:00Z","v":597,"vw":45.232484},{"c":45.22,"h":45.32,"l":45.22,"n":98,"o":45.285,"t":"2026-10-21T14:50:00Z","v":5185,"vw":45.288477},{"c":45.3,"h":45.31,"l":45.2,"n":85,"o":45.2,"t":"2026-10-21T14:55:00Z","v":4368,"vw":45.246716},{"c":45.305,"h":45.305,"l":45.3,"n":17,"o":45.3,"t":"2026-10-21T15:00:00Z","v":723,"vw":45.301038},{"c":45.235,"h":45.28,"l":45.17,"n":160,"o":45.28,"t":"2026-10-21T15:05:00Z","v":3144,"vw":45.2235},{"c":45.295,"h":45.31,"l":45.235,"n":71,"o":45.235,"t":"2026-10-21T15:10:00Z","v":2882,"vw":45.286109},{"c":45.26,"h":45.315,"l":45.25,"n":69,"o":45.295,"t":"2026-10-21T15:15:00Z","v":1936,"vw":45.287124},{"c":45.31,"h":45.31,"l":45.24,"n":116,"o":45.26,"t":"2026-10-21T15:20:00Z","v":5079,"vw":45.298821},{"c":45.4,"h":45.4,"l":45.27,"n":100,"o":45.27,"t":"2026-10-21T15:25:00Z","v":3670,"vw":45.340104},{"c":45.335,"h":45.415,"l":45.3,"n":113,"o":45.415,"t":"2026-10-21T15:30:00Z","v":2976,"vw":45.350603},{"c":45.255,"h":45.29,"l":45.21,"n":73,"o":45.22,"t":"2026-10-21T15:35:00Z","v":3093,"vw":45.257608},{"c":45.17,"h":45.255,"l":45.17,"n":64,"o":45.255,"t":"2026-10-21T15:40:00Z","v":2383,"vw":45.201072},{"c":45.18,"h":45.18,"l":45.17,"n":47,"o":45.17,"t":"2026-10-21T15:45:00Z","v":1105,"vw":45.176667},{"c":45.18,"h":45.18,"l":45.17,"n":53,"o":45.17,"t":"2026-10-21T15:50:00Z","v":932,"vw":45.174175},{"c":45.0801,"h":45.185,"l":45.0801,"n":147,"o":45.14,"t":"2026-10-21T15:55:00Z","v":6683,"vw":45.12814},{"c":45.055,"h":45.1,"l":45.05,"n":110,"o":45.07,"t":"2026-10-21T16:00:00Z","v":2735,"vw":45.081221},{"c":45.035,"h":45.0375,"l":45,"n":79,"o":45.03,"t":"2026-10-21T16:05:00Z","v":2818,"vw":45.031001},{"c":45.02,"h":45.03,"l":44.96,"n":149,"o":45,"t":"2026-10-21T16:10:00Z","v":6566,"vw":45.00618},{"c":45.01,"h":45.035,"l":44.955,"n":146,"o":45.035,"t":"2026-10-21T16:15:00Z","v":4497,"vw":44.990109},{"c":44.985,"h":45,"l":44.985,"n":37,"o":45,"t":"2026-10-21T16:20:00Z","v":833,"vw":44.993075},{"c":44.96,"h":45.02,"l":44.94,"n":108,"o":45.01,"t":"2026-10-21T16:25:00Z","v":3732,"vw":44.984377},{"c":45.04,"h":45.05,"l":44.96,"n":182,"o":44.96,"t":"2026-10-21T16:30:00Z","v":9441,"vw":45.006791},{"c":44.98,"h":45.01,"l":44.9668,"n":102,"o":45,"t":"2026-10-21T16:35:00Z","v":2483,"vw":44.984331},{"c":44.915,"h":44.98,"l":44.86,"n":195,"o":44.94,"t":"2026-10-21T16:40:00Z","v":6779,"vw":44.919422},{"c":44.81,"h":44.87,"l":44.81,"n":116,"o":44.87,"t":"2026-10-21T16:45:00Z","v":5641,"vw":44.837688},{"c":44.895,"h":44.93,"l":44.895,"n":119,"o":44.91,"t":"2026-10-21T16:50:00Z","v":5362,"vw":44.905376},{"c":44.84,"h":44.895,"l":44.84,"n":145,"o":44.87,"t":"2026-10-21T16:55:00Z","v":3886,"vw":44.870765},{"c":44.795,"h":44.835,"l":44.74,"n":86,"o":44.835,"t":"2026-10-21T17:00:00Z","v":3844,"vw":44.814118},{"c":44.85,"h":44.85,"l":44.73,"n":83,"o":44.73,"t":"2026-10-21T17:05:00Z","v":2371,"vw":44.80435},{"c":44.69,"h":44.79,"l":44.69,"n":133,"o":44.79,"t":"2026-10-21T17:10:00Z","v":2787,"vw":44.728929},{"c":44.71,"h":44.74,"l":44.66,"n":93,"o":44.66,"t":"2026-10-21T17:15:00Z","v":4635,"vw":44.689074},{"c":44.58,"h":44.74,"l":44.58,"n":123,"o":44.71,"t":"2026-10-21T17:20:00Z","v":3409,"vw":44.670625},{"c":44.64,"h":44.64,"l":44.58,"n":32,"o":44.58,"t":"2026-10-21T17:25:00Z","v":1105,"vw":44.620714},{"c":44.76,"h":44.86,"l":44.62,"n":171,"o":44.62,"t":"2026-10-21T17:30:00Z","v":9913,"vw":44.71071},{"c":44.71,"h":44.78,"l":44.71,"n":59,"o":44.78,"t":"2026-10-21T17:35:00Z","v":1874,"vw":44.755126},{"c":44.78,"h":44.78,"l":44.71,"n":89,"o":44.72,"t":"2026-10-21T17:40:00Z","v":3306,"vw":44.734},{"c":44.72,"h":44.735,"l":44.69,"n":100,"o":44.735,"t":"2026-10-21T17:45:00Z","v":1644,"vw":44.715},{"c":44.76,"h":44.76,"l":44.67,"n":136,"o":44.7,"t":"2026-10-21T17:50:00Z","v":3987,"vw":44.72423},{"c":44.78,"h":44.79,"l":44.78,"n":28,"o":44.79,"t":"2026-10-21T17:55:00Z","v":531,"vw":44.785},{"c":44.795,"h":44.795,"l":44.74,"n":92,"o":44.74,"t":"2026-10-21T18:00:00Z","v":1816,"vw":44.764157},{"c":44.765,"h":44.82,"l":44.735,"n":108,"o":44.82,"t":"2026-10-21T18:05:00Z","v":3845,"vw":44.765303},{"c":44.83,"h":44.83,"l":44.8,"n":71,"o":44.8,"t":"2026-10-21T18:10:00Z","v":2360,"vw":44.814576},{"c":44.85,"h":44.885,"l":44.83,"n":107,"o":44.83,"t":"2026-10-21T18:15:00Z","v":3918,"vw":44.870059},{"c":44.79,"h":44.88,"l":44.74,"n":174,"o":44.88,"t":"2026-10-21T18:20:00Z","v":7449,"vw":44.830881},{"c":44.82,"h":44.82,"l":44.805,"n":43,"o":44.82,"t":"2026-10-21T18:25:00Z","v":1214,"vw":44.81495},{"c":44.865,"h":44.88,"l":44.81,"n":66,"o":44.81,"t":"2026-10-21T18:30:00Z","v":2516,"vw":44.866248},{"c":44.77,"h":44.87,"l":44.75,"n":138,"o":44.85,"t":"2026-10-21T18:35:00Z","v":3755,"vw":44.816131},{"c":44.89,"h":44.905,"l":44.79,"n":144,"o":44.79,"t":"2026-10-21T18:40:00Z","v":6854,"vw":44.859807},{"c":44.83,"h":44.89,"l":44.825,"n":200,"o":44.89,"t":"2026-10-21T18:45:00Z","v":7801,"vw":44.86316},{"c":44.815,"h":44.87,"l":44.6209,"n":439,"o":44.82,"t":"2026-10-21T18:50:00Z","v":39141,"vw":44.706375},{"c":44.705,"h":44.81,"l":44.68,"n":194,"o":44.81,"t":"2026-10-21T18:55:00Z","v":7271,"vw":44.740497},{"c":44.67,"h":44.71,"l":44.62,"n":160,"o":44.705,"t":"2026-10-21T19:00:00Z","v":8579,"vw":44.6581},{"c":44.78,"h":44.81,"l":44.655,"n":124,"o":44.66,"t":"2026-10-21T19:05:00Z","v":4585,"vw":44.7425},{"c":44.745,"h":44.79,"l":44.695,"n":125,"o":44.71,"t":"2026-10-21T19:10:00Z","v":4037,"vw":44.738961},{"c":44.8,"h":44.82,"l":44.76,"n":100,"o":44.78,"t":"2026-10-21T19:15:00Z","v":3809,"vw":44.788959},{"c":44.88,"h":44.91,"l":44.83,"n":174,"o":44.84,"t":"2026-10-21T19:20:00Z","v":7360,"vw":44.865493},{"c":44.905,"h":44.975,"l":44.905,"n":171,"o":44.93,"t":"2026-10-21T19:25:00Z","v":5671,"vw":44.942811},{"c":44.945,"h":44.98,"l":44.905,"n":152,"o":44.905,"t":"2026-10-21T19:30:00Z","v":5470,"vw":44.946035},{"c":45.08,"h":45.08,"l":44.91,"n":193,"o":44.945,"t":"2026-10-21T19:35:00Z","v":8749,"vw":44.992369},{"c":45.0575,"h":45.11,"l":45.04,"n":123,"o":45.1,"t":"2026-10-21T19:40:00Z","v":4284,"vw":45.069782},{"c":45.28,"h":45.4025,"l":45.055,"n":272,"o":45.055,"t":"2026-10-21T19:45:00Z","v":15585,"vw":45.231058},{"c":45.37,"h":45.395,"l":45.27,"n":492,"o":45.28,"t":"2026-10-21T19:50:00Z","v":24045,"vw":45.34909},{"c":45.31,"h":45.37,"l":45.28,"n":988,"o":45.34,"t":"2026-10-21T19:55:00Z","v":47743,"vw":45.316151},{"c":45.33,"h":45.33,"l":45.33,"n":48,"o":45.33,"t":"2026-10-21T20:00:00Z","v":97060,"vw":45.33},{"c":45.33,"h":45.33,"l":45.33,"n":1,"o":45.33,"t":"2026-10-21T20:35:00Z","v":264,"vw":45.33},{"c":45.33,"h":45.33,"l":45.33,"n":5,"o":45.33,"t":"2026-10-22T11:40:00Z","v":232,"vw":45.33},{"c":46.1,"h":46.1,"l":44.995,"n":115,"o":45.58,"t":"2026-10-22T13:30:00Z","v":20208,"vw":45.330754},{"c":45.805,"h":46.205,"l":45.8,"n":20,"o":45.805,"t":"2026-10-22T13:35:00Z","v":1336,"vw":45.875455},{"c":46.22,"h":46.38,"l":45.495,"n":73,"o":45.805,"t":"2026-10-22T13:40:00Z","v":13011,"vw":45.848443},{"c":46.165,"h":46.165,"l":46.13,"n":16,"o":46.13,"t":"2026-10-22T13:45:00Z","v":764,"vw":46.156443},{"c":45.8,"h":45.95,"l":45.8,"n":93,"o":45.85,"t":"2026-10-22T13:50:00Z","v":4130,"vw":45.843816},{"c":45.96,"h":46.04,"l":45.8,"n":85,"o":45.8,"t":"2026-10-22T13:55:00Z","v":2631,"vw":45.926453},{"c":45.9671,"h":45.9671,"l":45.68,"n":65,"o":45.845,"t":"2026-10-22T14:00:00Z","v":3761,"vw":45.864081},{"c":45.6475,"h":45.81,"l":45.6475,"n":37,"o":45.8,"t":"2026-10-22T14:05:00Z","v":1107,"vw":45.704183},{"c":45.795,"h":45.855,"l":45.795,"n":47,"o":45.81,"t":"2026-10-22T14:10:00Z","v":1244,"vw":45.816323},{"c":45.82,"h":45.96,"l":45.81,"n":64,"o":45.8851,"t":"2026-10-22T14:15:00Z","v":2151,"vw":45.874354},{"c":45.65,"h":45.72,"l":45.63,"n":44,"o":45.72,"t":"2026-10-22T14:20:00Z","v":1317,"vw":45.672818},{"c":45.63,"h":45.73,"l":45.595,"n":164,"o":45.73,"t":"2026-10-22T14:25:00Z","v":5465,"vw":45.635831},{"c":45.665,"h":45.665,"l":45.61,"n":113,"o":45.62,"t":"2026-10-22T14:30:00Z","v":4451,"vw":45.644276},{"c":45.85,"h":45.86,"l":45.63,"n":107,"o":45.63,"t":"2026-10-22T14:35:00Z","v":3563,"vw":45.763528},{"c":45.95,"h":45.95,"l":45.81,"n":90,"o":45.83,"t":"2026-10-22T14:40:00Z","v":2586,"vw":45.8852},{"c":46.08,"h":46.09,"l":45.945,"n":130,"o":45.945,"t":"2026-10-22T14:45:00Z","v":8083,"vw":46.000241},{"c":46.2,"h":46.2,"l":46.04,"n":61,"o":46.06,"t":"2026-10-22T14:50:00Z","v":1774,"vw":46.107059},{"c":46.24,"h":46.335,"l":46.13,"n":157,"o":46.26,"t":"2026-10-22T14:55:00Z","v":6938,"vw":46.246367},{"c":46.34,"h":46.38,"l":46.255,"n":92,"o":46.255,"t":"2026-10-22T15:00:00Z","v":6743,"vw":46.285621},{"c":46.42,"h":46.43,"l":46.41,"n":32,"o":46.43,"t":"2026-10-22T15:05:00Z","v":2127,"vw":46.41897},{"c":46.54,"h":46.59,"l":46.49,"n":189,"o":46.49,"t":"2026-10-22T15:10:00Z","v":8134,"vw":46.527789},{"c":46.5,"h":46.6,"l":46.46,"n":68,"o":46.555,"t":"2026-10-22T15:15:00Z","v":2312,"vw":46.525445},{"c":46.45,"h":46.64,"l":46.45,"n":64,"o":46.56,"t":"2026-10-22T15:20:00Z","v":2365,"vw":46.571281},{"c":46.72,"h":46.72,"l":46.63,"n":82,"o":46.635,"t":"2026-10-22T15:25:00Z","v":1680,"vw":46.657444},{"c":46.695,"h":46.775,"l":46.64,"n":134,"o":46.77,"t":"2026-10-22T15:30:00Z","v":5353,"vw":46.717949},{"c":46.53,"h":46.76,"l":46.53,"n":112,"o":46.75,"t":"2026-10-22T15:35:00Z","v":5101,"vw":46.662773},{"c":46.69,"h":46.69,"l":46.69,"n":18,"o":46.69,"t":"2026-10-22T15:40:00Z","v":624,"vw":46.69},{"c":46.775,"h":46.785,"l":46.58,"n":91,"o":46.58,"t":"2026-10-22T15:45:00Z","v":4967,"vw":46.763357},{"c":46.78,"h":46.83,"l":46.78,"n":73,"o":46.79,"t":"2026-10-22T15:50:00Z","v":2776,"vw":46.80431},{"c":46.795,"h":46.795,"l":46.7179,"n":47,"o":46.74,"t":"2026-10-22T15:55:00Z","v":1976,"vw":46.778407},{"c":46.61,"h":46.71,"l":46.61,"n":64,"o":46.71,"t":"2026-10-22T16:00:00Z","v":1379,"vw":46.66},{"c":46.75,"h":46.78,"l":46.58,"n":91,"o":46.67,"t":"2026-10-22T16:05:00Z","v":6219,"vw":46.701041},{"c":46.67,"h":46.73,"l":46.67,"n":34,"o":46.73,"t":"2026-10-22T16:10:00Z","v":813,"vw":46.71},{"c":46.69,"h":46.74,"l":46.69,"n":42,"o":46.71,"t":"2026-10-22T16:15:00Z","v":1067,"vw":46.713333},{"c":46.805,"h":46.805,"l":46.78,"n":38,"o":46.78,"t":"2026-10-22T16:20:00Z","v":1982,"vw":46.799643},{"c":46.89,"h":46.93,"l":46.89,"n":59,"o":46.89,"t":"2026-10-22T16:25:00Z","v":2739,"vw":46.90208},{"c":46.92,"h":47.05,"l":46.92,"n":132,"o":46.96,"t":"2026-10-22T16:30:00Z","v":6849,"vw":47.000511},{"c":46.85,"h":46.92,"l":46.8,"n":126,"o":46.92,"t":"2026-10-22T16:35:00Z","v":3075,"vw":46.844231},{"c":46.58,"h":46.8,"l":46.58,"n":127,"o":46.8,"t":"2026-10-22T16:40:00Z","v":6404,"vw":46.694462},{"c":46.6,"h":46.645,"l":46.445,"n":84,"o":46.61,"t":"2026-10-22T16:45:00Z","v":2557,"vw":46.562597},{"c":46.395,"h":46.565,"l":46.37,"n":126,"o":46.565,"t":"2026-10-22T16:50:00Z","v":3731,"vw":46.501311},{"c":46.54,"h":46.605,"l":46.32,"n":135,"o":46.32,"t":"2026-10-22T16:55:00Z","v":9294,"vw":46.543302},{"c":46.24,"h":46.54,"l":46.24,"n":102,"o":46.54,"t":"2026-10-22T17:00:00Z","v":2487,"vw":46.413372},{"c":46.46,"h":46.48,"l":46.32,"n":98,"o":46.32,"t":"2026-10-22T17:05:00Z","v":4998,"vw":46.354103},{"c":46.315,"h":46.445,"l":46.25,"n":87,"o":46.445,"t":"2026-10-22T17:10:00Z","v":2191,"vw":46.335455},{"c":46.315,"h":46.315,"l":46.26,"n":40,"o":46.315,"t":"2026-10-22T17:15:00Z","v":955,"vw":46.3},{"c":46.44,"h":46.47,"l":46.26,"n":132,"o":46.305,"t":"2026-10-22T17:20:00Z","v":4682,"vw":46.374727},{"c":46.49,"h":46.5,"l":46.42,"n":163,"o":46.47,"t":"2026-10-22T17:25:00Z","v":5557,"vw":46.480845},{"c":46.55,"h":46.625,"l":46.51,"n":109,"o":46.51,"t":"2026-10-22T17:30:00Z","v":4367,"vw":46.588421},{"c":46.515,"h":46.57,"l":46.495,"n":113,"o":46.57,"t":"2026-10-22T17:35:00Z","v":7160,"vw":46.513507},{"c":46.515,"h":46.59,"l":46.5,"n":96,"o":46.5,"t":"2026-10-22T17:40:00Z","v":4533,"vw":46.518881},{"c":46.5,"h":46.515,"l":46.5,"n":69,"o":46.515,"t":"2026-10-22T17:45:00Z","v":1769,"vw":46.513431},{"c":46.56,"h":46.56,"l":46.35,"n":263,"o":46.52,"t":"2026-10-22T17:50:00Z","v":11000,"vw":46.46971},{"c":46.63,"h":46.63,"l":46.55,"n":129,"o":46.6,"t":"2026-10-22T17:55:00Z","v":6281,"vw":46.593287},{"c":46.47,"h":46.63,"l":46.47,"n":123,"o":46.57,"t":"2026-10-22T18:00:00Z","v":3610,"vw":46.575959},{"c":46.895,"h":46.895,"l":46.55,"n":124,"o":46.55,"t":"2026-10-22T18:05:00Z","v":12292,"vw":46.697715},{"c":46.965,"h":47.055,"l":46.915,"n":140,"o":46.915,"t":"2026-10-22T18:10:00Z","v":5218,"vw":46.994832},{"c":47.18,"h":47.18,"l":46.975,"n":172,"o":46.975,"t":"2026-10-22T18:15:00Z","v":11531,"vw":47.094607},{"c":47.185,"h":47.28,"l":47.15,"n":229,"o":47.15,"t":"2026-10-22T18:20:00Z","v":11884,"vw":47.214586},{"c":47.09,"h":47.17,"l":47.09,"n":93,"o":47.16,"t":"2026-10-22T18:25:00Z","v":2550,"vw":47.123512},{"c":47.07,"h":47.15,"l":46.98,"n":127,"o":47.05,"t":"2026-10-22T18:30:00Z","v":7458,"vw":47.057144},{"c":47.125,"h":47.17,"l":47.005,"n":161,"o":47.07,"t":"2026-10-22T18:35:00Z","v":34843,"vw":47.034218},{"c":47.15,"h":47.16,"l":47.02,"n":84,"o":47.11,"t":"2026-10-22T18:40:00Z","v":2614,"vw":47.086542},{"c":47.05,"h":47.105,"l":46.96,"n":157,"o":47.105,"t":"2026-10-22T18:45:00Z","v":4013,"vw":47.056493},{"c":47.03,"h":47.03,"l":46.91,"n":113,"o":46.99,"t":"2026-10-22T18:50:00Z","v":4333,"vw":46.986414},{"c":47.02,"h":47.1,"l":47.015,"n":103,"o":47.03,"t":"2026-10-22T18:55:00Z","v":4279,"vw":47.046734},{"c":46.93,"h":47.11,"l":46.93,"n":200,"o":47.05,"t":"2026-10-22T19:00:00Z","v":6855,"vw":47.032668},{"c":46.97,"h":47.115,"l":46.97,"n":139,"o":46.99,"t":"2026-10-22T19:05:00Z","v":4877,"vw":47.053276},{"c":47.255,"h":47.27,"l":46.97,"n":292,"o":47.05,"t":"2026-10-22T19:10:00Z","v":15442,"vw":47.147686},{"c":47.33,"h":47.39,"l":47.22,"n":300,"o":47.22,"t":"2026-10-22T19:15:00Z","v":32869,"vw":47.358309},{"c":47.4,"h":47.43,"l":47.35,"n":163,"o":47.35,"t":"2026-10-22T19:20:00Z","v":6130,"vw":47.401639},{"c":47.38,"h":47.45,"l":47.33,"n":204,"o":47.4,"t":"2026-10-22T19:25:00Z","v":6285,"vw":47.396736},{"c":47.27,"h":47.41,"l":47.26,"n":283,"o":47.38,"t":"2026-10-22T19:30:00Z","v":9957,"vw":47.338815},{"c":47.11,"h":47.28,"l":47.07,"n":316,"o":47.18,"t":"2026-10-22T19:35:00Z","v":12409,"vw":47.160373},{"c":47.205,"h":47.23,"l":47.075,"n":333,"o":47.075,"t":"2026-10-22T19:40:00Z","v":11762,"vw":47.203647},{"c":47.21,"h":47.22,"l":47.02,"n":405,"o":47.19,"t":"2026-10-22T19:45:00Z","v":13015,"vw":47.148349},{"c":47.21,"h":47.27,"l":47.125,"n":657,"o":47.16,"t":"2026-10-22T19:50:00Z","v":28541,"vw":47.190286},{"c":47.19,"h":47.26,"l":47.1015,"n":1466,"o":47.15,"t":"2026-10-22T19:55:00Z","v":70948,"vw":47.194371},{"c":47.18,"h":47.18,"l":47.18,"n":43,"o":47.18,"t":"2026-10-22T20:00:00Z","v":121653,"vw":47.18}],"history":[{"c":49.51,"h":50.29,"l":49,"n":6679,"o":50.15,"t":"2024-10-21T04:00:00Z","v":492743,"vw":49.327444},{"c":49.39,"h":49.77,"l":49.01,"n":7945,"o":49.27,"t":"2024-10-22T04:00:00Z","v":567376,"vw":49.41284},{"c":49.39,"h":49.99,"l":48.84,"n":7360,"o":49.25,"t":"2024-10-23T04:00:00Z","v":622889,"vw":49.337365},{"c":49.99,"h":50.27,"l":49.5,"n":7446,"o":49.64,"t":"2024-10-24T04:00:00Z","v":372447,"vw":49.99065},{"c":50.24,"h":50.61,"l":49.75,"n":9239,"o":50.12,"t":"2024-10-25T04:00:00Z","v":461063,"vw":50.174557},{"c":50.46,"h":50.93,"l":50.17,"n":8344,"o":50.61,"t":"2024-10-28T04:00:00Z","v":621360,"vw":50.441177},{"c":50.81,"h":51.67,"l":50.27,"n":8034,"o":50.38,"t":"2024-10-29T04:00:00Z","v":839070,"vw":51.139321},{"c":51.15,"h":51.35,"l":50.755,"n":6832,"o":50.93,"t":"2024-10-30T04:00:00Z","v":288216,"vw":51.069041},{"c":50.17,"h":51.38,"l":50.16,"n":7205,"o":51.14,"t":"2024-10-31T04:00:00Z","v":412935,"vw":50.432159},{"c":49.5,"h":50.87,"l":49.3136,"n":10009,"o":50.16,"t":"2024-11-01T04:00:00Z","v":729431,"vw":49.983319},{"c":50.22,"h":50.245,"l":48.58,"n":12317,"o":49.18,"t":"2024-11-04T05:00:00Z","v":734462,"vw":49.751256},{"c":50.47,"h":54.68,"l":49.855,"n":22213,"o":52.5,"t":"2024-11-05T05:00:00Z","v":1594501,"vw":51.453557},{"c":58.76,"h":59.275,"l":52.635,"n":22427,"o":52.88,"t":"2024-11-06T05:00:00Z","v":1448122,"vw":56.142297},{"c":59.64,"h":59.925,"l":56.48,"n":19615,"o":57.78,"t":"2024-11-07T05:00:00Z","v":988579,"vw":59.094189},{"c":59.39,"h":59.82,"l":57.15,"n":13894,"o":59.63,"t":"2024-11-08T05:00:00Z","v":701206,"vw":59.17312},{"c":60.06,"h":60.6108,"l":59.585,"n":13453,"o":60.37,"t":"2024-11-11T05:00:00Z","v":516662,"vw":60.0822},{"c":59.17,"h":60.885,"l":59.04,"n":14031,"o":59.35,"t":"2024-11-12T05:00:00Z","v":523707,"vw":59.571537},{"c":57.74,"h":59.9499,"l":57.65,"n":11913,"o":59.06,"t":"2024-11-13T05:00:00Z","v":527568,"vw":58.342765},{"c":56.92,"h":58.05,"l":56.2,"n":13795,"o":57.84,"t":"2024-11-14T05:00:00Z","v":700601,"vw":56.946085},{"c":56.13,"h":56.95,"l":55.485,"n":9307,"o":56.9,"t":"2024-11-15T05:00:00Z","v":374264,"vw":56.10027},{"c":56.36,"h":56.65,"l":55.8,"n":7108,"o":56.42,"t":"2024-11-18T05:00:00Z","v":300386,"vw":56.331652},{"c":57.89,"h":58.115,"l":55.7,"n":9828,"o":55.7,"t":"2024-11-19T05:00:00Z","v":335120,"vw":57.606465},{"c":58.37,"h":58.42,"l":57,"n":8919,"o":58,"t":"2024-11-20T05:00:00Z","v":327764,"vw":57.836406},{"c":59.15,"h":59.77,"l":58.51,"n":13955,"o":59.09,"t":"2024-11-21T05:00:00Z","v":665099,"vw":59.293828},{"c":60.26,"h":60.8263,"l":59.16,"n":12732,"o":59.52,"t":"2024-11-22T05:00:00Z","v":581602,"vw":60.199241},{"c":59.92,"h":60.57,"l":58.39,"n":14376,"o":60.57,"t":"2024-11-25T05:00:00Z","v":674123,"vw":59.708251},{"c":61.32,"h":61.37,"l":59.24,"n":8549,"o":59.56,"t":"2024-11-26T05:00:00Z","v":413111,"vw":60.835726},{"c":60.15,"h":61.14,"l":59.6423,"n":7858,"o":60.91,"t":"2024-11-27T05:00:00Z","v":329442,"vw":60.194293},{"c":62.55,"h":64.56,"l":60.53,"n":7867,"o":60.85,"t":"2024-11-29T05:00:00Z","v":317814,"vw":62.811666},{"c":64.25,"h":64.3,"l":62.12,"n":15154,"o":62.23,"t":"2024-12-02T05:00:00Z","v":636163,"vw":63.734627},{"c":65.23,"h":65.29,"l":63.8339,"n":11854,"o":64,"t":"2024-12-03T05:00:00Z","v":778698,"vw":64.91939},{"c":67.59,"h":67.7299,"l":65.4,"n":13652,"o":65.93,"t":"2024-12-04T05:00:00Z","v":607586,"vw":67.112321},{"c":66.96,"h":68.78,"l":66.875,"n":14757,"o":67.5,"t":"2024-12-05T05:00:00Z","v":659777,"vw":67.779215},{"c":66.46,"h":67.67,"l":66.17,"n":12696,"o":67.2,"t":"2024-12-06T05:00:00Z","v":406084,"vw":66.901554},{"c":67.06,"h":68.88,"l":66.86,"n":17125,"o":67.05,"t":"2024-12-09T05:00:00Z","v":743649,"vw":67.932871},{"c":68.11,"h":69.33,"l":66.83,"n":14788,"o":67.16,"t":"2024-12-10T05:00:00Z","v":609963,"vw":68.191185},{"c":70,"h":70.19,"l":68.39,"n":12326,"o":68.79,"t":"2024-12-11T05:00:00Z","v":522418,"vw":69.738584},{"c":69.47,"h":71.34,"l":69.22,"n":13057,"o":69.94,"t":"2024-12-12T05:00:00Z","v":633115,"vw":70.174209},{"c":68.63,"h":70.61,"l":68.24,"n":10099,"o":69.09,"t":"2024-12-13T05:00:00Z","v":519247,"vw":68.832368},{"c":68.36,"h":69.785,"l":68.33,"n":12561,"o":69.75,"t":"2024-12-16T05:00:00Z","v":789563,"vw":68.643673},{"c":65.8,"h":68.1101,"l":64.43,"n":20054,"o":67.68,"t":"2024-12-17T05:00:00Z","v":899320,"vw":65.875709},{"c":64.43,"h":67.95,"l":63.61,"n":16368,"o":66.23,"t":"2024-12-18T05:00:00Z","v":856918,"vw":65.610093},{"c":64.61,"h":65.44,"l":63.6528,"n":17016,"o":65.44,"t":"2024-12-19T05:00:00Z","v":728969,"vw":64.59713},{"c":65.19,"h":66.47,"l":63.11,"n":17795,"o":63.11,"t":"2024-12-20T05:00:00Z","v":3167047,"vw":65.135498},{"c":64.89,"h":65.39,"l":64.1,"n":10817,"o":64.89,"t":"2024-12-23T05:00:00Z","v":434348,"vw":64.859746},{"c":66.06,"h":67.03,"l":65.16,"n":7084,"o":65.5,"t":"2024-12-24T05:00:00Z","v":297284,"vw":66.041882},{"c":68,"h":68.06,"l":65.53,"n":9084,"o":66.02,"t":"2024-12-26T05:00:00Z","v":345636,"vw":67.326352},{"c":65.85,"h":67.91,"l":64.9,"n":9738,"o":67.56,"t":"2024-12-27T05:00:00Z","v":340335,"vw":65.827063},{"c":65.02,"h":65.995,"l":63.832,"n":9109,"o":64.7,"t":"2024-12-30T05:00:00Z","v":671776,"vw":65.218014},{"c":64.09,"h":65.44,"l":63.604,"n":6927,"o":65.23,"t":"2024-12-31T05:00:00Z","v":416302,"vw":64.178424},{"c":64.63,"h":64.72,"l":63.29,"n":10259,"o":64.48,"t":"2025-01-02T05:00:00Z","v":340216,"vw":64.377348},{"c":63.67,"h":65.37,"l":63.195,"n":10396,"o":63.92,"t":"2025-01-03T05:00:00Z","v":433293,"vw":64.105006},{"c":62.64,"h":63.84,"l":61.1303,"n":13411,"o":63.84,"t":"2025-01-06T05:00:00Z","v":517690,"vw":62.412955},{"c":62.1,"h":63.44,"l":61.43,"n":10224,"o":62.84,"t":"2025-01-07T05:00:00Z","v":332536,"vw":62.186553},{"c":63.34,"h":63.3668,"l":60.922,"n":15898,"o":61.66,"t":"2025-01-08T05:00:00Z","v":871267,"vw":62.473152},{"c":67.05,"h":68.53,"l":64.2,"n":20017,"o":64.85,"t":"2025-01-10T05:00:00Z","v":1065621,"vw":66.761902},{"c":65.49,"h":67.7,"l":63.7744,"n":15704,"o":67.02,"t":"2025-01-13T05:00:00Z","v":640167,"vw":65.424749},{"c":65.78,"h":67.9286,"l":65.3975,"n":15635,"o":66.75,"t":"2025-01-14T05:00:00Z","v":663719,"vw":66.44139},{"c":66.98,"h":68.62,"l":65.6225,"n":15675,"o":68.07,"t":"2025-01-15T05:00:00Z","v":827786,"vw":66.805476},{"c":66.38,"h":67.06,"l":65.31,"n":12905,"o":65.57,"t":"2025-01-16T05:00:00Z","v":562145,"vw":66.363869},{"c":67.48,"h":67.92,"l":66.39,"n":10853,"o":67.49,"t":"2025-01-17T05:00:00Z","v":523980,"vw":67.343336},{"c":70.18,"h":70.68,"l":67.79,"n":11910,"o":69.6,"t":"2025-01-21T05:00:00Z","v":504712,"vw":69.613927},{"c":69.68,"h":72,"l":69.2101,"n":12648,"o":70.25,"t":"2025-01-22T05:00:00Z","v":553353,"vw":70.145584},{"c":71.22,"h":71.29,"l":68.9027,"n":10419,"o":69.36,"t":"2025-01-23T05:00:00Z","v":459604,"vw":70.504342},{"c":69.2,"h":72.82,"l":69.18,"n":11165,"o":71.62,"t":"2025-01-24T05:00:00Z","v":507412,"vw":70.251622},{"c":67.62,"h":69.4744,"l":65.81,"n":18207,"o":67.49,"t":"2025-01-27T05:00:00Z","v":833989,"vw":67.827323},{"c":72.5,"h":72.91,"l":67.79,"n":17392,"o":68.31,"t":"2025-01-28T05:00:00Z","v":733405,"vw":71.702642},{"c":71.65,"h":72.44,"l":71.0175,"n":11979,"o":72.31,"t":"2025-01-29T05:00:00Z","v":569390,"vw":71.722515},{"c":72.55,"h":73.86,"l":71.555,"n":11945,"o":72.01,"t":"2025-01-30T05:00:00Z","v":531140,"vw":72.463151},{"c":71.29,"h":73.61,"l":70.87,"n":16763,"o":73,"t":"2025-01-31T05:00:00Z","v":753589,"vw":71.832849},{"c":70.52,"h":71.15,"l":67.54,"n":16411,"o":69.18,"t":"2025-02-03T05:00:00Z","v":769877,"vw":69.579837},{"c":73.51,"h":75.9,"l":72.13,"n":24569,"o":72.14,"t":"2025-02-04T05:00:00Z","v":1339946,"vw":73.520801},{"c":72.62,"h":73.12,"l":60,"n":48436,"o":65,"t":"2025-02-05T05:00:00Z","v":3084748,"vw":66.889802},{"c":71.07,"h":72.89,"l":69.78,"n":24967,"o":71.75,"t":"2025-02-06T05:00:00Z","v":1221086,"vw":71.472916},{"c":71.65,"h":73.67,"l":71.01,"n":17457,"o":71.42,"t":"2025-02-07T05:00:00Z","v":667505,"vw":71.892303},{"c":71.05,"h":72.375,"l":70.1,"n":13329,"o":72.34,"t":"2025-02-10T05:00:00Z","v":592289,"vw":71.169625},{"c":69.98,"h":71.08,"l":68.86,"n":11844,"o":70.4,"t":"2025-02-11T05:00:00Z","v":606335,"vw":69.741362},{"c":71.2,"h":71.83,"l":69.02,"n":10795,"o":69.02,"t":"2025-02-12T05:00:00Z","v":555382,"vw":70.672397},{"c":74.1,"h":74.28,"l":70.97,"n":12895,"o":71.3,"t":"2025-02-13T05:00:00Z","v":558128,"vw":73.378213},{"c":72.33,"h":77.74,"l":71.76,"n":11716,"o":74.85,"t":"2025-02-14T05:00:00Z","v":647044,"vw":73.044301},{"c":72.945,"h":73.81,"l":70.844,"n":12001,"o":72.5,"t":"2025-02-18T05:00:00Z","v":673635,"vw":72.803324},{"c":72.84,"h":74,"l":71.99,"n":12003,"o":72.52,"t":"2025-02-19T05:00:00Z","v":550109,"vw":72.720916},{"c":69.36,"h":72.7235,"l":67.09,"n":20687,"o":72.39,"t":"2025-02-20T05:00:00Z","v":904735,"vw":68.976396},{"c":66.11,"h":69.81,"l":65.56,"n":18069,"o":69.35,"t":"2025-02-21T05:00:00Z","v":1297251,"vw":66.730306},{"c":65.9,"h":66.72,"l":61.8,"n":18448,"o":65.76,"t":"2025-02-24T05:00:00Z","v":731779,"vw":64.831792},{"c":65.3,"h":65.97,"l":63.77,"n":13625,"o":65.32,"t":"2025-02-25T05:00:00Z","v":734022,"vw":65.042532},{"c":66.1,"h":66.8526,"l":65.4,"n":13028,"o":65.49,"t":"2025-02-26T05:00:00Z","v":454343,"vw":66.136266},{"c":64.58,"h":67.7599,"l":64.23,"n":12451,"o":67.08,"t":"2025-02-27T05:00:00Z","v":458762,"vw":65.265593},{"c":65.96,"h":66.08,"l":62.98,"n":11677,"o":63.46,"t":"2025-02-28T05:00:00Z","v":547342,"vw":65.358294},{"c":63.43,"h":67.0055,"l":62.87,"n":13835,"o":66.39,"t":"2025-03-03T05:00:00Z","v":599892,"vw":64.440199},{"c":63.24,"h":64.68,"l":60.63,"n":16223,"o":62.06,"t":"2025-03-04T05:00:00Z","v":687698,"vw":62.881915},{"c":65.2,"h":65.35,"l":62.06,"n":11754,"o":64,"t":"2025-03-05T05:00:00Z","v":557121,"vw":64.268772},{"c":61.04,"h":65.1,"l":60.835,"n":10579,"o":63.93,"t":"2025-03-06T05:00:00Z","v":489917,"vw":62.21256},{"c":61.11,"h":61.295,"l":58.01,"n":15162,"o":60.53,"t":"2025-03-07T05:00:00Z","v":512507,"vw":60.061045},{"c":57.21,"h":59.74,"l":56.02,"n":19298,"o":59.2,"t":"2025-03-10T04:00:00Z","v":776025,"vw":57.273396},{"c":59,"h":60.27,"l":57.25,"n":15491,"o":57.45,"t":"2025-03-11T04:00:00Z","v":783907,"vw":58.870874},{"c":61.05,"h":61.19,"l":59.19,"n":12537,"o":60.57,"t":"2025-03-12T04:00:00Z","v":490500,"vw":60.626357},{"c":58.2,"h":60.62,"l":57.8801,"n":10146,"o":60.6,"t":"2025-03-13T04:00:00Z","v":330125,"vw":58.495484},{"c":59.28,"h":60.1,"l":58.77,"n":9983,"o":59.41,"t":"2025-03-14T04:00:00Z","v":470500,"vw":59.401377},{"c":60.03,"h":60.49,"l":58.71,"n":11413,"o":58.94,"t":"2025-03-17T04:00:00Z","v":529369,"vw":59.738754},{"c":58.81,"h":60,"l":58.5,"n":12123,"o":59.81,"t":"2025-03-18T04:00:00Z","v":520831,"vw":58.855218},{"c":60.43,"h":60.935,"l":58.31,"n":13069,"o":58.81,"t":"2025-03-19T04:00:00Z","v":526813,"vw":60.15571},{"c":60.23,"h":61.4,"l":59.44,"n":8897,"o":59.62,"t":"2025-03-20T04:00:00Z","v":353224,"vw":60.29575},{"c":60.95,"h":61.3223,"l":58.74,"n":8651,"o":59.28,"t":"2025-03-21T04:00:00Z","v":729378,"vw":60.589798},{"c":61.62,"h":62.74,"l":61.56,"n":8569,"o":62.4,"t":"2025-03-24T04:00:00Z","v":355588,"vw":61.885276},{"c":64.18,"h":64.31,"l":61.66,"n":10685,"o":61.92,"t":"2025-03-25T04:00:00Z","v":589550,"vw":63.58334},{"c":61.54,"h":63.97,"l":61.14,"n":9540,"o":63.97,"t":"2025-03-26T04:00:00Z","v":339385,"vw":62.047852},{"c":61.59,"h":62.3,"l":60.16,"n":7770,"o":61.33,"t":"2025-03-27T04:00:00Z","v":263561,"vw":61.624648},{"c":59.91,"h":61.375,"l":59.1314,"n":10008,"o":61.23,"t":"2025-03-28T04:00:00Z","v":348484,"vw":60.070091},{"c":58.38,"h":59.165,"l":56.91,"n":12991,"o":58.87,"t":"2025-03-31T04:00:00Z","v":978739,"vw":58.171798},{"c":59.44,"h":59.73,"l":57.955,"n":10232,"o":58.46,"t":"2025-04-01T04:00:00Z","v":440591,"vw":59.113202},{"c":59.55,"h":60.0524,"l":57.64,"n":12622,"o":58.01,"t":"2025-04-02T04:00:00Z","v":551860,"vw":59.265691},{"c":54.69,"h":56.76,"l":54.351,"n":13355,"o":56.14,"t":"2025-04-03T04:00:00Z","v":602268,"vw":54.936755},{"c":50.95,"h":52.87,"l":49.61,"n":14616,"o":52.1,"t":"2025-04-04T04:00:00Z","v":652087,"vw":51.086654},{"c":52.3,"h":54.4416,"l":47.58,"n":17880,"o":47.86,"t":"2025-04-07T04:00:00Z","v":805273,"vw":51.969834},{"c":50.01,"h":55.9399,"l":49.03,"n":17095,"o":55.41,"t":"2025-04-08T04:00:00Z","v":719473,"vw":50.737243},{"c":57.03,"h":58.14,"l":48.89,"n":16634,"o":49.74,"t":"2025-04-09T04:00:00Z","v":957397,"vw":54.176374},{"c":53.77,"h":55.74,"l":52.56,"n":12872,"o":54.94,"t":"2025-04-10T04:00:00Z","v":471092,"vw":53.976946},{"c":52.23,"h":56.97,"l":50.31,"n":14935,"o":55.35,"t":"2025-04-11T04:00:00Z","v":712668,"vw":51.91804},{"c":52.46,"h":53.92,"l":51.6,"n":9637,"o":53.17,"t":"2025-04-14T04:00:00Z","v":371124,"vw":52.507838},{"c":53.5,"h":53.71,"l":52.2,"n":10135,"o":52.56,"t":"2025-04-15T04:00:00Z","v":427266,"vw":53.333281},{"c":51.25,"h":53.2257,"l":50.48,"n":11332,"o":52.31,"t":"2025-04-16T04:00:00Z","v":436620,"vw":51.390166},{"c":51.51,"h":52.23,"l":50.5409,"n":10594,"o":51.42,"t":"2025-04-17T04:00:00Z","v":494286,"vw":51.314937},{"c":48.49,"h":51.4,"l":47.41,"n":12851,"o":50.54,"t":"2025-04-21T04:00:00Z","v":611662,"vw":48.141645},{"c":49.89,"h":50.57,"l":48.31,"n":10388,"o":49.35,"t":"2025-04-22T04:00:00Z","v":426357,"vw":49.599971},{"c":51.89,"h":54.12,"l":51.44,"n":9772,"o":52.33,"t":"2025-04-23T04:00:00Z","v":411584,"vw":52.230681},{"c":54.4,"h":54.62,"l":52.095,"n":9370,"o":52.25,"t":"2025-04-24T04:00:00Z","v":376562,"vw":54.237822},{"c":54.38,"h":54.54,"l":53.475,"n":6840,"o":54.4,"t":"2025-04-25T04:00:00Z","v":262708,"vw":54.264196},{"c":54.1,"h":55.11,"l":53.28,"n":7683,"o":54.5,"t":"2025-04-28T04:00:00Z","v":272345,"vw":54.080041},{"c":54.55,"h":54.92,"l":53.75,"n":7985,"o":54.16,"t":"2025-04-29T04:00:00Z","v":327929,"vw":54.353317},{"c":54.26,"h":54.465,"l":52.46,"n":7909,"o":53.42,"t":"2025-04-30T04:00:00Z","v":307788,"vw":53.87953},{"c":55.44,"h":56.29,"l":54.46,"n":12217,"o":55.34,"t":"2025-05-01T04:00:00Z","v":573505,"vw":55.69103},{"c":58.17,"h":58.28,"l":56,"n":12618,"o":56.04,"t":"2025-05-02T04:00:00Z","v":501057,"vw":57.755666},{"c":57.68,"h":59.1,"l":57.02,"n":15700,"o":57.18,"t":"2025-05-05T04:00:00Z","v":733916,"vw":58.260545},{"c":57.19,"h":57.505,"l":56.15,"n":17653,"o":56.15,"t":"2025-05-06T04:00:00Z","v":891090,"vw":57.017457},{"c":53.42,"h":57.93,"l":51.44,"n":32191,"o":56.04,"t":"2025-05-07T04:00:00Z","v":1374380,"vw":53.378692},{"c":54.505,"h":55.08,"l":52.98,"n":18183,"o":54.85,"t":"2025-05-08T04:00:00Z","v":784814,"vw":54.434096},{"c":53.9,"h":55.1,"l":52.7,"n":12970,"o":55.1,"t":"2025-05-09T04:00:00Z","v":513143,"vw":53.732625},{"c":56.31,"h":57.195,"l":54.69,"n":17123,"o":56.57,"t":"2025-05-12T04:00:00Z","v":792312,"vw":55.865447},{"c":56.61,"h":58.22,"l":56.01,"n":14449,"o":56.5,"t":"2025-05-13T04:00:00Z","v":681332,"vw":57.217083},{"c":56.76,"h":57.32,"l":55.42,"n":16672,"o":56.68,"t":"2025-05-14T04:00:00Z","v":788557,"vw":56.633293},{"c":56.93,"h":57.16,"l":55.1001,"n":12303,"o":56.64,"t":"2025-05-15T04:00:00Z","v":460377,"vw":56.656011},{"c":58.28,"h":58.84,"l":57.21,"n":18473,"o":57.52,"t":"2025-05-16T04:00:00Z","v":877673,"vw":58.147999},{"c":57.27,"h":57.8,"l":56.46,"n":12711,"o":57.19,"t":"2025-05-19T04:00:00Z","v":615674,"vw":57.14022},{"c":57.12,"h":57.2732,"l":56.16,"n":10618,"o":56.88,"t":"2025-05-20T04:00:00Z","v":473500,"vw":56.847312},{"c":56.5,"h":57.64,"l":56.11,"n":14325,"o":56.39,"t":"2025-05-21T04:00:00Z","v":758824,"vw":56.754561},{"c":56.41,"h":57.43,"l":56.035,"n":12624,"o":56.38,"t":"2025-05-22T04:00:00Z","v":621965,"vw":56.593106},{"c":54.58,"h":56.05,"l":54.345,"n":14515,"o":55.13,"t":"2025-05-23T04:00:00Z","v":725076,"vw":54.883449},{"c":55.08,"h":55.95,"l":54.38,"n":13348,"o":55.68,"t":"2025-05-27T04:00:00Z","v":812762,"vw":55.173017},{"c":55.04,"h":55.8,"l":54.89,"n":9639,"o":55.32,"t":"2025-05-28T04:00:00Z","v":347705,"vw":55.22733},{"c":54.44,"h":55.499,"l":53.88,"n":11507,"o":55.44,"t":"2025-05-29T04:00:00Z","v":472446,"vw":54.49027},{"c":55.12,"h":55.33,"l":53.93,"n":11604,"o":54.45,"t":"2025-05-30T04:00:00Z","v":484612,"vw":54.997187},{"c":55.7,"h":55.72,"l":53.72,"n":10136,"o":54.85,"t":"2025-06-02T04:00:00Z","v":426517,"vw":55.267368},{"c":56.04,"h":56.13,"l":55.16,"n":9083,"o":55.41,"t":"2025-06-03T04:00:00Z","v":350441,"vw":55.872792},{"c":56.55,"h":56.7,"l":55.95,"n":10000,"o":56.03,"t":"2025-06-04T04:00:00Z","v":277005,"vw":56.503937},{"c":56.59,"h":57.518,"l":56.025,"n":10982,"o":56.55,"t":"2025-06-05T04:00:00Z","v":521600,"vw":56.688983},{"c":58.23,"h":58.305,"l":56.7,"n":9365,"o":57.19,"t":"2025-06-06T04:00:00Z","v":382494,"vw":57.829568},{"c":58.3,"h":58.7894,"l":57.825,"n":11009,"o":58.51,"t":"2025-06-09T04:00:00Z","v":541619,"vw":58.254173},{"c":57.41,"h":58.63,"l":57.35,"n":17228,"o":58.37,"t":"2025-06-10T04:00:00Z","v":965998,"vw":57.7597},{"c":56.71,"h":58.15,"l":56.47,"n":12650,"o":57.45,"t":"2025-06-11T04:00:00Z","v":677546,"vw":57.110167},{"c":55.82,"h":57.07,"l":55.51,"n":9669,"o":56.33,"t":"2025-06-12T04:00:00Z","v":411594,"vw":56.010812},{"c":53.47,"h":55.38,"l":53.31,"n":12406,"o":54.81,"t":"2025-06-13T04:00:00Z","v":437115,"vw":54.002953},{"c":54.51,"h":55.12,"l":53.75,"n":9125,"o":54.16,"t":"2025-06-16T04:00:00Z","v":406180,"vw":54.518481},{"c":53.99,"h":54.86,"l":53.71,"n":11433,"o":53.9,"t":"2025-06-17T04:00:00Z","v":491281,"vw":54.189104},{"c":53.41,"h":54.295,"l":53.16,"n":9788,"o":53.99,"t":"2025-06-18T04:00:00Z","v":371087,"vw":53.549967},{"c":52.76,"h":54.5,"l":51.86,"n":14017,"o":53.78,"t":"2025-06-20T04:00:00Z","v":945061,"vw":52.764214},{"c":52.87,"h":53.14,"l":51.51,"n":11825,"o":52.47,"t":"2025-06-23T04:00:00Z","v":486812,"vw":52.754913},{"c":53.23,"h":53.76,"l":52.3,"n":11938,"o":53.01,"t":"2025-06-24T04:00:00Z","v":808264,"vw":53.207622},{"c":50,"h":53.81,"l":49.77,"n":16844,"o":53.81,"t":"2025-06-25T04:00:00Z","v":826667,"vw":50.737618},{"c":51.08,"h":52.08,"l":49.21,"n":16727,"o":50.53,"t":"2025-06-26T04:00:00Z","v":767293,"vw":50.916443},{"c":51.12,"h":51.555,"l":50.22,"n":13366,"o":51.53,"t":"2025-06-27T04:00:00Z","v":923568,"vw":51.037092},{"c":51.62,"h":52.04,"l":50.92,"n":13305,"o":51.66,"t":"2025-06-30T04:00:00Z","v":836024,"vw":51.545772},{"c":48.82,"h":51.61,"l":48.57,"n":17039,"o":51.34,"t":"2025-07-01T04:00:00Z","v":783205,"vw":49.134699},{"c":47.84,"h":49.12,"l":47.73,"n":15853,"o":48.85,"t":"2025-07-02T04:00:00Z","v":875074,"vw":48.069086},{"c":48.11,"h":49.1,"l":47.77,"n":10879,"o":47.89,"t":"2025-07-03T04:00:00Z","v":569993,"vw":48.389907},{"c":47.92,"h":48.28,"l":47.24,"n":16038,"o":47.76,"t":"2025-07-07T04:00:00Z","v":804168,"vw":47.67569},{"c":47.26,"h":48.43,"l":46.2,"n":17538,"o":48.25,"t":"2025-07-08T04:00:00Z","v":928572,"vw":47.151691},{"c":47.14,"h":47.56,"l":46.05,"n":15315,"o":47.2,"t":"2025-07-09T04:00:00Z","v":1021638,"vw":46.858244},{"c":46.95,"h":47.7,"l":45.62,"n":15177,"o":47.17,"t":"2025-07-10T04:00:00Z","v":907276,"vw":46.66623},{"c":44.27,"h":46.5,"l":44.13,"n":13848,"o":46.47,"t":"2025-07-11T04:00:00Z","v":762693,"vw":45.106205},{"c":43.49,"h":44.66,"l":42.09,"n":21111,"o":42.17,"t":"2025-07-14T04:00:00Z","v":1051393,"vw":43.637791},{"c":42.5,"h":44.2905,"l":42.47,"n":17691,"o":43.95,"t":"2025-07-15T04:00:00Z","v":963591,"vw":42.80073},{"c":43.41,"h":43.48,"l":42.6,"n":15075,"o":43.16,"t":"2025-07-16T04:00:00Z","v":926841,"vw":43.155206},{"c":43.49,"h":43.865,"l":43.12,"n":13486,"o":43.2,"t":"2025-07-17T04:00:00Z","v":602760,"vw":43.504186},{"c":42.54,"h":44.0413,"l":42.485,"n":15580,"o":43.87,"t":"2025-07-18T04:00:00Z","v":784830,"vw":43.031387},{"c":42.17,"h":42.9,"l":42.095,"n":18459,"o":42.57,"t":"2025-07-21T04:00:00Z","v":900580,"vw":42.313445},{"c":42.22,"h":42.92,"l":42.01,"n":12538,"o":42.24,"t":"2025-07-22T04:00:00Z","v":816880,"vw":42.298346},{"c":42.5,"h":42.75,"l":41.87,"n":11515,"o":42.42,"t":"2025-07-23T04:00:00Z","v":455233,"vw":42.435669},{"c":41.52,"h":42.53,"l":41.24,"n":16716,"o":42.31,"t":"2025-07-24T04:00:00Z","v":771698,"vw":41.577758},{"c":41.64,"h":42.055,"l":41.235,"n":11446,"o":41.77,"t":"2025-07-25T04:00:00Z","v":483106,"vw":41.726449},{"c":41.16,"h":42.03,"l":41.07,"n":20710,"o":41.83,"t":"2025-07-28T04:00:00Z","v":1006949,"vw":41.386592},{"c":40.91,"h":42.12,"l":40.82,"n":25592,"o":41.55,"t":"2025-07-29T04:00:00Z","v":1689427,"vw":41.199048},{"c":41.04,"h":41.37,"l":40.4676,"n":22230,"o":41.22,"t":"2025-07-30T04:00:00Z","v":1156946,"vw":40.948815},{"c":40.05,"h":41.505,"l":39.9699,"n":12949,"o":41.44,"t":"2025-07-31T04:00:00Z","v":612337,"vw":40.21428},{"c":39.03,"h":39.5,"l":38.35,"n":17711,"o":39.29,"t":"2025-08-01T04:00:00Z","v":786107,"vw":39.04283},{"c":40.44,"h":40.63,"l":39.3301,"n":13330,"o":39.51,"t":"2025-08-04T04:00:00Z","v":624553,"vw":40.191523},{"c":40.5,"h":41.01,"l":40.06,"n":16494,"o":40.78,"t":"2025-08-05T04:00:00Z","v":871928,"vw":40.469843},{"c":40.01,"h":40.99,"l":39.63,"n":12210,"o":40.62,"t":"2025-08-06T04:00:00Z","v":527616,"vw":40.094717},{"c":37.36,"h":40.6,"l":36.97,"n":22294,"o":40.6,"t":"2025-08-07T04:00:00Z","v":1385000,"vw":37.917166},{"c":36.94,"h":39.2,"l":36.73,"n":27856,"o":37.61,"t":"2025-08-08T04:00:00Z","v":1645197,"vw":37.14961},{"c":35.64,"h":37.39,"l":35.52,"n":27572,"o":36.88,"t":"2025-08-11T04:00:00Z","v":1990462,"vw":36.138648},{"c":36.92,"h":37.11,"l":35.505,"n":27904,"o":35.89,"t":"2025-08-12T04:00:00Z","v":1957789,"vw":36.725919},{"c":42.65,"h":44.71,"l":39.5701,"n":56889,"o":44.38,"t":"2025-08-13T04:00:00Z","v":5123646,"vw":41.62818},{"c":41.47,"h":42.5,"l":41.435,"n":26927,"o":42.12,"t":"2025-08-14T04:00:00Z","v":1292644,"vw":41.695561},{"c":42.12,"h":42.67,"l":41.2715,"n":24915,"o":41.75,"t":"2025-08-15T04:00:00Z","v":1430911,"vw":42.171578},{"c":42.14,"h":43.31,"l":41.785,"n":21654,"o":42.11,"t":"2025-08-18T04:00:00Z","v":1112439,"vw":42.595488},{"c":42.51,"h":42.51,"l":41.5711,"n":16916,"o":42.1,"t":"2025-08-19T04:00:00Z","v":900510,"vw":42.263002},{"c":41.825,"h":43.22,"l":41.66,"n":24377,"o":42.22,"t":"2025-08-20T04:00:00Z","v":1264716,"vw":42.081893},{"c":41.9,"h":42.18,"l":40.97,"n":17914,"o":41.38,"t":"2025-08-21T04:00:00Z","v":840246,"vw":41.832557},{"c":42.82,"h":43.52,"l":41.65,"n":17663,"o":42.03,"t":"2025-08-22T04:00:00Z","v":821048,"vw":42.89424},{"c":43.6,"h":43.73,"l":42.62,"n":28104,"o":42.62,"t":"2025-08-25T04:00:00Z","v":1413276,"vw":43.45733},{"c":45.04,"h":45.16,"l":43.29,"n":31677,"o":43.29,"t":"2025-08-26T04:00:00Z","v":1841410,"vw":44.763637},{"c":47.42,"h":47.545,"l":45.12,"n":39098,"o":45.25,"t":"2025-08-27T04:00:00Z","v":2071317,"vw":46.992326},{"c":46.42,"h":47.88,"l":46.36,"n":21767,"o":47.39,"t":"2025-08-28T04:00:00Z","v":1164247,"vw":47.040796},{"c":45.99,"h":46.735,"l":45.59,"n":16162,"o":46.48,"t":"2025-08-29T04:00:00Z","v":621515,"vw":46.021418},{"c":44.73,"h":45.6975,"l":44.51,"n":14398,"o":45.26,"t":"2025-09-02T04:00:00Z","v":675408,"vw":44.840522},{"c":44.2,"h":45.0539,"l":43.86,"n":13424,"o":44.71,"t":"2025-09-03T04:00:00Z","v":553498,"vw":44.235563},{"c":45.24,"h":45.57,"l":43.25,"n":17484,"o":44,"t":"2025-09-04T04:00:00Z","v":704909,"vw":45.045406},{"c":44.69,"h":46.85,"l":44.5777,"n":12258,"o":45.67,"t":"2025-09-05T04:00:00Z","v":423147,"vw":45.185366},{"c":45.34,"h":45.35,"l":44.225,"n":12380,"o":44.83,"t":"2025-09-08T04:00:00Z","v":432573,"vw":44.97083},{"c":45.19,"h":45.585,"l":44.6208,"n":10160,"o":45.55,"t":"2025-09-09T04:00:00Z","v":359611,"vw":45.020881},{"c":44.5,"h":45.45,"l":43.94,"n":14298,"o":45.21,"t":"2025-09-10T04:00:00Z","v":749529,"vw":44.431601},{"c":45.4,"h":45.57,"l":44.725,"n":12206,"o":44.81,"t":"2025-09-11T04:00:00Z","v":556425,"vw":45.292781},{"c":45.16,"h":45.99,"l":44.71,"n":17045,"o":45.21,"t":"2025-09-12T04:00:00Z","v":1229289,"vw":45.287213},{"c":44.86,"h":46.83,"l":44.81,"n":17707,"o":45.35,"t":"2025-09-15T04:00:00Z","v":1077208,"vw":45.501116},{"c":44.59,"h":44.9,"l":43.2625,"n":13843,"o":44.62,"t":"2025-09-16T04:00:00Z","v":660666,"vw":44.347522},{"c":44.92,"h":46.13,"l":44.72,"n":13993,"o":44.74,"t":"2025-09-17T04:00:00Z","v":499890,"vw":45.102758},{"c":45.33,"h":45.93,"l":44.95,"n":10702,"o":45.38,"t":"2025-09-18T04:00:00Z","v":398665,"vw":45.401399},{"c":44.54,"h":45.755,"l":44.34,"n":9982,"o":45.1131,"t":"2025-09-19T04:00:00Z","v":889517,"vw":44.683373},{"c":44.89,"h":45.16,"l":43.85,"n":9531,"o":44,"t":"2025-09-22T04:00:00Z","v":394284,"vw":44.847346},{"c":43.47,"h":44.96,"l":43.275,"n":13726,"o":44.96,"t":"2025-09-23T04:00:00Z","v":829589,"vw":43.928065},{"c":42.67,"h":43.96,"l":42.59,"n":11365,"o":43.59,"t":"2025-09-24T04:00:00Z","v":565738,"vw":42.828687},{"c":42.03,"h":42.36,"l":41.31,"n":11715,"o":42.07,"t":"2025-09-25T04:00:00Z","v":658233,"vw":41.897901},{"c":42.1,"h":42.76,"l":41.7355,"n":9362,"o":42.16,"t":"2025-09-26T04:00:00Z","v":521270,"vw":42.341965},{"c":41.91,"h":42.41,"l":41.69,"n":10946,"o":42.41,"t":"2025-09-29T04:00:00Z","v":513105,"vw":41.971769},{"c":40.9,"h":42.24,"l":40.835,"n":12235,"o":41.81,"t":"2025-09-30T04:00:00Z","v":580178,"vw":41.177574},{"c":40.06,"h":41.3,"l":39.58,"n":13319,"o":40.59,"t":"2025-10-01T04:00:00Z","v":636575,"vw":40.131119},{"c":39.74,"h":40.16,"l":39.37,"n":10738,"o":40.09,"t":"2025-10-02T04:00:00Z","v":484260,"vw":39.690638},{"c":39.33,"h":40.425,"l":39.2001,"n":12587,"o":40.06,"t":"2025-10-03T04:00:00Z","v":691113,"vw":39.505313},{"c":39.8,"h":39.865,"l":38.38,"n":15174,"o":39.57,"t":"2025-10-06T04:00:00Z","v":897831,"vw":39.274198},{"c":39.2,"h":39.82,"l":38.5201,"n":12196,"o":39.74,"t":"2025-10-07T04:00:00Z","v":531106,"vw":39.049747},{"c":39.42,"h":39.92,"l":39.05,"n":11029,"o":39.57,"t":"2025-10-08T04:00:00Z","v":599967,"vw":39.334375},{"c":38.86,"h":39.52,"l":38.7,"n":11999,"o":39.37,"t":"2025-10-09T04:00:00Z","v":789897,"vw":39.032249},{"c":37.76,"h":39.355,"l":37.3,"n":17041,"o":38.92,"t":"2025-10-10T04:00:00Z","v":922262,"vw":37.866095},{"c":37.16,"h":38.335,"l":37.125,"n":19748,"o":38.07,"t":"2025-10-13T04:00:00Z","v":1337581,"vw":37.370155},{"c":37.56,"h":37.75,"l":36.275,"n":18702,"o":36.41,"t":"2025-10-14T04:00:00Z","v":997031,"vw":37.270818},{"c":37.56,"h":38.28,"l":37.22,"n":12213,"o":37.88,"t":"2025-10-15T04:00:00Z","v":672732,"vw":37.674592},{"c":36.57,"h":37.9599,"l":36.44,"n":17164,"o":37.66,"t":"2025-10-16T04:00:00Z","v":897280,"vw":36.908365},{"c":37.13,"h":37.44,"l":36.12,"n":15123,"o":36.44,"t":"2025-10-17T04:00:00Z","v":722093,"vw":37.112259},{"c":38.32,"h":38.43,"l":37.08,"n":11406,"o":37.38,"t":"2025-10-20T04:00:00Z","v":650329,"vw":38.108725},{"c":39.71,"h":40.09,"l":38.14,"n":12908,"o":38.19,"t":"2025-10-21T04:00:00Z","v":514233,"vw":39.65524},{"c":39.4,"h":39.93,"l":39.22,"n":11780,"o":39.71,"t":"2025-10-22T04:00:00Z","v":549774,"vw":39.53725},{"c":39.54,"h":39.8288,"l":39.266,"n":12002,"o":39.5,"t":"2025-10-23T04:00:00Z","v":494435,"vw":39.588521},{"c":39.92,"h":40.22,"l":39.67,"n":10450,"o":39.98,"t":"2025-10-24T04:00:00Z","v":430318,"vw":39.933872},{"c":39.68,"h":40.3,"l":39.66,"n":11044,"o":40.15,"t":"2025-10-27T04:00:00Z","v":411837,"vw":39.850888},{"c":39.62,"h":40.18,"l":39.565,"n":13223,"o":39.82,"t":"2025-10-28T04:00:00Z","v":467478,"vw":39.818932},{"c":38.6,"h":39.61,"l":38.42,"n":14796,"o":39.61,"t":"2025-10-29T04:00:00Z","v":760250,"vw":38.8338},{"c":38.33,"h":39.215,"l":37.89,"n":13927,"o":38.39,"t":"2025-10-30T04:00:00Z","v":509860,"vw":38.610446},{"c":38.38,"h":38.8879,"l":38,"n":10969,"o":38.05,"t":"2025-10-31T04:00:00Z","v":674606,"vw":38.44294},{"c":38,"h":38.685,"l":37.72,"n":15473,"o":38.44,"t":"2025-11-03T05:00:00Z","v":884144,"vw":38.082531},{"c":37.07,"h":37.7,"l":36.505,"n":15343,"o":37.7,"t":"2025-11-04T05:00:00Z","v":702134,"vw":37.028079},{"c":39.36,"h":39.84,"l":36,"n":24197,"o":37.55,"t":"2025-11-05T05:00:00Z","v":1278363,"vw":39.08858},{"c":38.6,"h":38.85,"l":37.81,"n":15852,"o":38.76,"t":"2025-11-06T05:00:00Z","v":671229,"vw":38.479752},{"c":38.12,"h":38.77,"l":37.925,"n":15244,"o":38.08,"t":"2025-11-07T05:00:00Z","v":710128,"vw":38.134278},{"c":40.19,"h":40.82,"l":38.39,"n":17755,"o":38.79,"t":"2025-11-10T05:00:00Z","v":971418,"vw":40.042984},{"c":42.09,"h":42.6,"l":39.84,"n":18028,"o":39.84,"t":"2025-11-11T05:00:00Z","v":899187,"vw":41.903046},{"c":42.56,"h":42.75,"l":41.695,"n":18220,"o":42.04,"t":"2025-11-12T05:00:00Z","v":907625,"vw":42.48645},{"c":42.28,"h":43.6,"l":42.15,"n":21587,"o":42.15,"t":"2025-11-13T05:00:00Z","v":1363634,"vw":42.879694},{"c":43.07,"h":43.62,"l":41.16,"n":18957,"o":41.41,"t":"2025-11-14T05:00:00Z","v":1017323,"vw":42.997443},{"c":41.41,"h":43.55,"l":41.25,"n":17674,"o":43.07,"t":"2025-11-17T05:00:00Z","v":887894,"vw":42.133261},{"c":41.61,"h":42.2,"l":41.055,"n":22567,"o":41.26,"t":"2025-11-18T05:00:00Z","v":1049098,"vw":41.678402},{"c":40.57,"h":41.61,"l":39.8695,"n":12150,"o":41.57,"t":"2025-11-19T05:00:00Z","v":601063,"vw":40.368111},{"c":40.07,"h":41.73,"l":39.96,"n":10526,"o":41.25,"t":"2025-11-20T05:00:00Z","v":485221,"vw":40.335308},{"c":41.55,"h":41.97,"l":39.72,"n":14111,"o":40.06,"t":"2025-11-21T05:00:00Z","v":662637,"vw":41.161532},{"c":40.39,"h":41.4566,"l":40.31,"n":11909,"o":41.33,"t":"2025-11-24T05:00:00Z","v":570668,"vw":40.575001},{"c":41.93,"h":42.12,"l":40.41,"n":10486,"o":40.41,"t":"2025-11-25T05:00:00Z","v":353835,"vw":41.763639},{"c":42.6,"h":42.97,"l":41.6,"n":15278,"o":41.62,"t":"2025-11-26T05:00:00Z","v":588980,"vw":42.617991},{"c":43.19,"h":44,"l":42.6,"n":11844,"o":42.6,"t":"2025-11-28T05:00:00Z","v":535316,"vw":43.549173},{"c":42.68,"h":44.12,"l":41.775,"n":19111,"o":42.6,"t":"2025-12-01T05:00:00Z","v":1088709,"vw":43.229159},{"c":43.15,"h":43.91,"l":42.66,"n":15468,"o":42.96,"t":"2025-12-02T05:00:00Z","v":715644,"vw":43.215731},{"c":45.18,"h":45.31,"l":42.97,"n":16635,"o":42.97,"t":"2025-12-03T05:00:00Z","v":778325,"vw":44.823861},{"c":44.25,"h":45.7,"l":43.98,"n":16443,"o":45.36,"t":"2025-12-04T05:00:00Z","v":746898,"vw":44.434917},{"c":43.2,"h":44.27,"l":42.82,"n":9818,"o":44.05,"t":"2025-12-05T05:00:00Z","v":467036,"vw":43.307727},{"c":43.14,"h":43.85,"l":42.75,"n":11799,"o":43.81,"t":"2025-12-08T05:00:00Z","v":463567,"vw":43.234191},{"c":42.82,"h":43.69,"l":42.7784,"n":9505,"o":43.08,"t":"2025-12-09T05:00:00Z","v":376713,"vw":43.136436},{"c":43,"h":43.36,"l":42.28,"n":11541,"o":42.58,"t":"2025-12-10T05:00:00Z","v":551760,"vw":42.927451},{"c":43.24,"h":43.575,"l":42.6601,"n":9691,"o":42.89,"t":"2025-12-11T05:00:00Z","v":400415,"vw":43.20599},{"c":42.98,"h":43.425,"l":42.8,"n":8781,"o":43.17,"t":"2025-12-12T05:00:00Z","v":362121,"vw":43.007623},{"c":42.53,"h":43.07,"l":42.11,"n":10906,"o":43.07,"t":"2025-12-15T05:00:00Z","v":506528,"vw":42.421963},{"c":44.84,"h":45.3,"l":42.65,"n":16416,"o":42.75,"t":"2025-12-16T05:00:00Z","v":788507,"vw":44.767007},{"c":45.88,"h":46.145,"l":44.84,"n":15592,"o":44.9,"t":"2025-12-17T05:00:00Z","v":797671,"vw":45.796512},{"c":46.48,"h":46.74,"l":45.68,"n":13375,"o":46.3,"t":"2025-12-18T05:00:00Z","v":718371,"vw":46.441895},{"c":45.95,"h":46.525,"l":45.66,"n":9615,"o":46.47,"t":"2025-12-19T05:00:00Z","v":620106,"vw":46.027866},{"c":47.18,"h":47.63,"l":45.91,"n":9518,"o":45.91,"t":"2025-12-22T05:00:00Z","v":459372,"vw":47.138181},{"c":47.01,"h":47.225,"l":46.22,"n":8842,"o":46.75,"t":"2025-12-23T05:00:00Z","v":339274,"vw":46.811224},{"c":47.29,"h":47.36,"l":46.44,"n":4874,"o":47.09,"t":"2025-12-24T05:00:00Z","v":228570,"vw":47.192306},{"c":47.67,"h":47.93,"l":47.08,"n":8048,"o":47.35,"t":"2025-12-26T05:00:00Z","v":310355,"vw":47.50224},{"c":47.52,"h":47.71,"l":47.19,"n":8785,"o":47.2,"t":"2025-12-29T05:00:00Z","v":499540,"vw":47.495874},{"c":46.52,"h":47.88,"l":46.41,"n":8293,"o":47.39,"t":"2025-12-30T05:00:00Z","v":366213,"vw":46.950515},{"c":45.82,"h":46.7,"l":45.7,"n":7319,"o":46.7,"t":"2025-12-31T05:00:00Z","v":328619,"vw":45.943857},{"c":43.87,"h":46.2,"l":43.4,"n":13397,"o":45.97,"t":"2026-01-02T05:00:00Z","v":568554,"vw":44.12337},{"c":42.65,"h":44.77,"l":42.47,"n":11220,"o":43.87,"t":"2026-01-05T05:00:00Z","v":585093,"vw":43.206002},{"c":44.45,"h":44.65,"l":42,"n":12828,"o":42.57,"t":"2026-01-06T05:00:00Z","v":642645,"vw":44.083764},{"c":45.45,"h":45.73,"l":44.105,"n":7762,"o":44.41,"t":"2026-01-07T05:00:00Z","v":283648,"vw":45.172807},{"c":44.13,"h":44.9221,"l":43.485,"n":7923,"o":44.92,"t":"2026-01-08T05:00:00Z","v":294626,"vw":44.19768},{"c":43.53,"h":44.415,"l":43.06,"n":7787,"o":43.91,"t":"2026-01-09T05:00:00Z","v":259419,"vw":43.739706},{"c":42.69,"h":43.8,"l":42.47,"n":8102,"o":43.62,"t":"2026-01-12T05:00:00Z","v":338211,"vw":42.862898},{"c":41.25,"h":43.15,"l":40.85,"n":9720,"o":42.75,"t":"2026-01-13T05:00:00Z","v":538037,"vw":41.294081},{"c":41.21,"h":41.32,"l":40.25,"n":13979,"o":41.02,"t":"2026-01-14T05:00:00Z","v":829755,"vw":40.869254},{"c":39.42,"h":41.305,"l":39.37,"n":13940,"o":41.24,"t":"2026-01-15T05:00:00Z","v":716325,"vw":39.973804},{"c":38.29,"h":39.865,"l":37.85,"n":12656,"o":39.64,"t":"2026-01-16T05:00:00Z","v":723044,"vw":38.442619},{"c":37.09,"h":38,"l":36.9771,"n":11491,"o":37.43,"t":"2026-01-20T05:00:00Z","v":535189,"vw":37.256987},{"c":37.62,"h":37.99,"l":37.095,"n":11481,"o":37.31,"t":"2026-01-21T05:00:00Z","v":431531,"vw":37.575535},{"c":38.77,"h":38.895,"l":37.69,"n":9658,"o":37.81,"t":"2026-01-22T05:00:00Z","v":376417,"vw":38.412467},{"c":38.66,"h":39.31,"l":38.43,"n":8743,"o":38.54,"t":"2026-01-23T05:00:00Z","v":322840,"vw":38.68023},{"c":39.25,"h":39.76,"l":38.555,"n":10007,"o":38.66,"t":"2026-01-26T05:00:00Z","v":417484,"vw":39.285325},{"c":36.8,"h":39.27,"l":36.475,"n":13827,"o":39.11,"t":"2026-01-27T05:00:00Z","v":680091,"vw":36.93597},{"c":36.5,"h":37.26,"l":36.35,"n":14915,"o":36.99,"t":"2026-01-28T05:00:00Z","v":757864,"vw":36.777311},{"c":34.33,"h":36.17,"l":33.715,"n":18594,"o":36,"t":"2026-01-29T05:00:00Z","v":1013273,"vw":34.245921},{"c":33.95,"h":34.58,"l":33.34,"n":17683,"o":33.97,"t":"2026-01-30T05:00:00Z","v":844504,"vw":33.796937},{"c":33.64,"h":34.98,"l":33.6,"n":16748,"o":34.28,"t":"2026-02-02T05:00:00Z","v":829972,"vw":33.949158},{"c":29.31,"h":33.355,"l":28.78,"n":50874,"o":33.04,"t":"2026-02-03T05:00:00Z","v":4294477,"vw":29.921905},{"c":25.44,"h":25.78,"l":20.76,"n":67793,"o":23.55,"t":"2026-02-04T05:00:00Z","v":7079392,"vw":23.15498},{"c":23.77,"h":25.62,"l":23.62,"n":39498,"o":25.52,"t":"2026-02-05T05:00:00Z","v":2595199,"vw":24.430399},{"c":23.92,"h":24.65,"l":22.76,"n":27006,"o":24.36,"t":"2026-02-06T05:00:00Z","v":1683108,"vw":23.706426},{"c":24.38,"h":24.95,"l":23.0034,"n":31106,"o":23.96,"t":"2026-02-09T05:00:00Z","v":1983569,"vw":24.33703},{"c":25.54,"h":26.32,"l":24.54,"n":25798,"o":24.54,"t":"2026-02-10T05:00:00Z","v":1987451,"vw":25.686867},{"c":24.03,"h":25.72,"l":23.4,"n":36938,"o":25.42,"t":"2026-02-11T05:00:00Z","v":3572434,"vw":23.96275},{"c":23.44,"h":24.73,"l":22.875,"n":34049,"o":24.04,"t":"2026-02-12T05:00:00Z","v":2750649,"vw":23.375033},{"c":23.23,"h":24.175,"l":22.925,"n":36016,"o":23.87,"t":"2026-02-13T05:00:00Z","v":2605791,"vw":23.508193},{"c":24,"h":24.39,"l":23.23,"n":27354,"o":23.42,"t":"2026-02-17T05:00:00Z","v":2164123,"vw":23.977076},{"c":22.82,"h":24.04,"l":22.78,"n":17881,"o":24.03,"t":"2026-02-18T05:00:00Z","v":1314480,"vw":23.086658},{"c":22.16,"h":23.07,"l":22,"n":19114,"o":22.73,"t":"2026-02-19T05:00:00Z","v":1108694,"vw":22.312118},{"c":21.83,"h":22.76,"l":21.66,"n":15234,"o":22.13,"t":"2026-02-20T05:00:00Z","v":1109809,"vw":22.023327},{"c":19.47,"h":21.55,"l":19.455,"n":23849,"o":21.55,"t":"2026-02-23T05:00:00Z","v":1701784,"vw":19.816489},{"c":21.32,"h":21.68,"l":19.24,"n":26850,"o":19.58,"t":"2026-02-24T05:00:00Z","v":1908144,"vw":20.990189},{"c":21.63,"h":21.79,"l":20.3,"n":24768,"o":21.45,"t":"2026-02-25T05:00:00Z","v":2175236,"vw":21.310089},{"c":22.53,"h":23,"l":21.41,"n":18206,"o":21.78,"t":"2026-02-26T05:00:00Z","v":1019222,"vw":22.433132},{"c":22.43,"h":22.49,"l":21.39,"n":17539,"o":22,"t":"2026-02-27T05:00:00Z","v":1436328,"vw":22.219582},{"c":23.44,"h":23.9,"l":21.73,"n":25280,"o":21.73,"t":"2026-03-02T05:00:00Z","v":1638541,"vw":23.473131},{"c":26.14,"h":26.395,"l":22.77,"n":36080,"o":22.77,"t":"2026-03-03T05:00:00Z","v":2594234,"vw":25.568997},{"c":27.24,"h":27.79,"l":26.155,"n":38357,"o":26.25,"t":"2026-03-04T05:00:00Z","v":2282502,"vw":27.371411},{"c":28.28,"h":29.69,"l":27.195,"n":39502,"o":27.22,"t":"2026-03-05T05:00:00Z","v":2515338,"vw":28.746006},{"c":27.81,"h":28.7,"l":27.56,"n":25105,"o":27.625,"t":"2026-03-06T05:00:00Z","v":1371109,"vw":27.886263},{"c":26.86,"h":27.52,"l":26.25,"n":18271,"o":27.33,"t":"2026-03-09T04:00:00Z","v":956506,"vw":26.767211},{"c":25.46,"h":27.11,"l":25.16,"n":25446,"o":26.94,"t":"2026-03-10T04:00:00Z","v":1889296,"vw":25.486583},{"c":25.34,"h":25.97,"l":24.64,"n":15377,"o":25.21,"t":"2026-03-11T04:00:00Z","v":863409,"vw":25.226454},{"c":24.65,"h":26.33,"l":24.6,"n":16198,"o":25.19,"t":"2026-03-12T04:00:00Z","v":829732,"vw":25.041999},{"c":25.65,"h":25.82,"l":24.625,"n":18008,"o":24.8,"t":"2026-03-13T04:00:00Z","v":1060535,"vw":25.472326},{"c":25.68,"h":26.2,"l":25.25,"n":13615,"o":25.65,"t":"2026-03-16T04:00:00Z","v":606590,"vw":25.768308},{"c":25.27,"h":26.79,"l":25.21,"n":9370,"o":25.57,"t":"2026-03-17T04:00:00Z","v":400270,"vw":25.530656},{"c":25.65,"h":25.89,"l":24.775,"n":19287,"o":24.88,"t":"2026-03-18T04:00:00Z","v":855033,"vw":25.648072},{"c":25.53,"h":26.54,"l":25.05,"n":14990,"o":25.64,"t":"2026-03-19T04:00:00Z","v":701840,"vw":25.590223},{"c":25.73,"h":26.17,"l":24.44,"n":15042,"o":25.22,"t":"2026-03-20T04:00:00Z","v":985127,"vw":25.700056},{"c":25.94,"h":26.35,"l":25.255,"n":14443,"o":26.07,"t":"2026-03-23T04:00:00Z","v":694616,"vw":25.951818},{"c":24.12,"h":25.48,"l":23.7401,"n":15067,"o":25.48,"t":"2026-03-24T04:00:00Z","v":653614,"vw":24.17737},{"c":23.93,"h":24.79,"l":23.23,"n":19688,"o":24.53,"t":"2026-03-25T04:00:00Z","v":1046015,"vw":23.780755},{"c":25.2,"h":25.56,"l":23.7101,"n":12622,"o":23.9,"t":"2026-03-26T04:00:00Z","v":694980,"vw":25.06992},{"c":24.68,"h":25.05,"l":24.05,"n":16926,"o":24.7,"t":"2026-03-27T04:00:00Z","v":745545,"vw":24.660165},{"c":25.42,"h":25.7,"l":24.56,"n":17044,"o":24.9,"t":"2026-03-30T04:00:00Z","v":749481,"vw":25.340393},{"c":25.69,"h":26.23,"l":25.1901,"n":13222,"o":25.55,"t":"2026-03-31T04:00:00Z","v":952048,"vw":25.735418},{"c":25.04,"h":25.88,"l":24.64,"n":14791,"o":25.84,"t":"2026-04-01T04:00:00Z","v":868337,"vw":25.274612},{"c":24.78,"h":25.46,"l":24.01,"n":12916,"o":25.13,"t":"2026-04-02T04:00:00Z","v":575111,"vw":24.774051},{"c":24.82,"h":24.895,"l":24.165,"n":9834,"o":24.87,"t":"2026-04-06T04:00:00Z","v":538359,"vw":24.649761},{"c":24.75,"h":25.33,"l":24.42,"n":13429,"o":24.71,"t":"2026-04-07T04:00:00Z","v":894684,"vw":24.796173},{"c":22.45,"h":25.58,"l":22.4,"n":17312,"o":25.47,"t":"2026-04-08T04:00:00Z","v":940777,"vw":23.089125},{"c":21.27,"h":22.7468,"l":20.61,"n":23562,"o":22.23,"t":"2026-04-09T04:00:00Z","v":1535908,"vw":21.106776},{"c":20.37,"h":21.28,"l":20.13,"n":19009,"o":21.28,"t":"2026-04-10T04:00:00Z","v":985134,"vw":20.427423},{"c":21.11,"h":21.15,"l":20.055,"n":19317,"o":20.37,"t":"2026-04-13T04:00:00Z","v":1004608,"vw":20.870541},{"c":21.32,"h":21.86,"l":20.89,"n":13888,"o":21.28,"t":"2026-04-14T04:00:00Z","v":960603,"vw":21.369142},{"c":23.26,"h":23.47,"l":21.51,"n":14103,"o":21.83,"t":"2026-04-15T04:00:00Z","v":871611,"vw":22.781384},{"c":23.08,"h":24.15,"l":22.95,"n":11696,"o":23.76,"t":"2026-04-16T04:00:00Z","v":584158,"vw":23.252605},{"c":22.82,"h":23.94,"l":22.65,"n":12268,"o":23.57,"t":"2026-04-17T04:00:00Z","v":688166,"vw":23.002438},{"c":22.7,"h":23.72,"l":22,"n":10225,"o":22.69,"t":"2026-04-20T04:00:00Z","v":482361,"vw":22.807927},{"c":22.64,"h":23.92,"l":22.5,"n":11929,"o":22.95,"t":"2026-04-21T04:00:00Z","v":586893,"vw":22.866948},{"c":23.07,"h":23.76,"l":22.52,"n":12356,"o":22.84,"t":"2026-04-22T04:00:00Z","v":713889,"vw":23.105711},{"c":21.72,"h":22.2,"l":21.1101,"n":12366,"o":22.2,"t":"2026-04-23T04:00:00Z","v":636990,"vw":21.618758},{"c":22.25,"h":22.34,"l":21.71,"n":13875,"o":21.78,"t":"2026-04-24T04:00:00Z","v":675569,"vw":22.094703},{"c":22.14,"h":22.905,"l":21.74,"n":17751,"o":21.95,"t":"2026-04-27T04:00:00Z","v":732640,"vw":22.32944},{"c":22.69,"h":23.38,"l":22.52,"n":17738,"o":22.59,"t":"2026-04-28T04:00:00Z","v":831160,"vw":22.710844},{"c":23.2,"h":23.27,"l":22.07,"n":14913,"o":22.6,"t":"2026-04-29T04:00:00Z","v":681374,"vw":22.983405},{"c":22.45,"h":23,"l":22.11,"n":11820,"o":23,"t":"2026-04-30T04:00:00Z","v":530995,"vw":22.435837},{"c":23.5,"h":24.24,"l":22.78,"n":11345,"o":23.29,"t":"2026-05-01T04:00:00Z","v":530821,"vw":23.405387},{"c":23.67,"h":24.37,"l":23.2501,"n":16373,"o":23.5,"t":"2026-05-04T04:00:00Z","v":806872,"vw":23.732407},{"c":24.08,"h":24.1,"l":23.2,"n":15785,"o":23.66,"t":"2026-05-05T04:00:00Z","v":753156,"vw":23.822973},{"c":23.07,"h":24.5,"l":22.7101,"n":19945,"o":23.69,"t":"2026-05-06T04:00:00Z","v":1123529,"vw":23.247085},{"c":23.98,"h":24.86,"l":23.7,"n":16470,"o":23.7,"t":"2026-05-07T04:00:00Z","v":825230,"vw":24.123938},{"c":24.84,"h":24.99,"l":23.22,"n":15832,"o":23.4,"t":"2026-05-08T04:00:00Z","v":943845,"vw":24.467532},{"c":23.82,"h":25.29,"l":23.36,"n":18113,"o":24.6,"t":"2026-05-11T04:00:00Z","v":876386,"vw":23.961628},{"c":22.77,"h":24.57,"l":22.55,"n":31096,"o":24.11,"t":"2026-05-12T04:00:00Z","v":1649156,"vw":23.2301},{"c":21.49,"h":23.4,"l":20.85,"n":24750,"o":22.73,"t":"2026-05-13T04:00:00Z","v":1450483,"vw":21.490946},{"c":20.8,"h":22.18,"l":20.68,"n":31774,"o":21.49,"t":"2026-05-14T04:00:00Z","v":1901718,"vw":21.136717},{"c":20.99,"h":21.81,"l":20.94,"n":25307,"o":21.19,"t":"2026-05-15T04:00:00Z","v":1541323,"vw":21.300828},{"c":20.87,"h":21.66,"l":20.3,"n":22032,"o":21.19,"t":"2026-05-18T04:00:00Z","v":1263752,"vw":21.046961},{"c":20.5,"h":21.86,"l":20.3601,"n":27114,"o":21.37,"t":"2026-05-19T04:00:00Z","v":1531161,"vw":20.747364},{"c":20.96,"h":20.99,"l":19.535,"n":18598,"o":20.1,"t":"2026-05-20T04:00:00Z","v":1113642,"vw":20.534301},{"c":20.32,"h":20.73,"l":19.55,"n":20247,"o":20.73,"t":"2026-05-21T04:00:00Z","v":1334958,"vw":20.149194},{"c":20.4,"h":21.12,"l":19.83,"n":17768,"o":20.4,"t":"2026-05-22T04:00:00Z","v":935154,"vw":20.307704},{"c":19.83,"h":20.62,"l":19.67,"n":14285,"o":20.03,"t":"2026-05-26T04:00:00Z","v":787342,"vw":20.058895},{"c":19.14,"h":20.205,"l":19.012,"n":17251,"o":19.58,"t":"2026-05-27T04:00:00Z","v":767414,"vw":19.344278},{"c":20.6,"h":20.63,"l":19.01,"n":19349,"o":19.37,"t":"2026-05-28T04:00:00Z","v":1186050,"vw":20.25501},{"c":23.09,"h":23.15,"l":20.88,"n":24603,"o":21.2502,"t":"2026-05-29T04:00:00Z","v":1638069,"vw":22.630254},{"c":26.03,"h":26.68,"l":23.38,"n":34085,"o":23.72,"t":"2026-06-01T04:00:00Z","v":2141901,"vw":25.907098},{"c":25.08,"h":25.34,"l":24.19,"n":26721,"o":24.895,"t":"2026-06-02T04:00:00Z","v":1879933,"vw":24.95185},{"c":23.93,"h":24.43,"l":23.38,"n":19577,"o":24.41,"t":"2026-06-03T04:00:00Z","v":1099908,"vw":23.833639},{"c":24.39,"h":25,"l":24.05,"n":15648,"o":24.7,"t":"2026-06-04T04:00:00Z","v":1091890,"vw":24.417193},{"c":24.35,"h":24.91,"l":23.7,"n":14138,"o":24.5,"t":"2026-06-05T04:00:00Z","v":854827,"vw":24.149319},{"c":24.22,"h":24.93,"l":23.835,"n":13202,"o":24.12,"t":"2026-06-08T04:00:00Z","v":882643,"vw":24.199012},{"c":23.79,"h":24.315,"l":23.2621,"n":14213,"o":23.81,"t":"2026-06-09T04:00:00Z","v":1041981,"vw":23.78889},{"c":23.83,"h":24.36,"l":23.23,"n":10848,"o":23.52,"t":"2026-06-10T04:00:00Z","v":595374,"vw":23.940239},{"c":23.2,"h":24.19,"l":22.605,"n":16865,"o":23.45,"t":"2026-06-11T04:00:00Z","v":1049759,"vw":23.124759},{"c":23.9,"h":24.18,"l":22.3,"n":13945,"o":23.2,"t":"2026-06-12T04:00:00Z","v":943821,"vw":23.764211},{"c":23.09,"h":23.925,"l":22.9,"n":18417,"o":23.85,"t":"2026-06-15T04:00:00Z","v":1355158,"vw":23.164214},{"c":23.09,"h":23.67,"l":22,"n":15888,"o":23.09,"t":"2026-06-16T04:00:00Z","v":976927,"vw":23.034359},{"c":22.03,"h":23.51,"l":21.63,"n":16313,"o":22.84,"t":"2026-06-17T04:00:00Z","v":1248589,"vw":22.355234},{"c":22.04,"h":22.42,"l":21.3,"n":13548,"o":21.99,"t":"2026-06-18T04:00:00Z","v":1344317,"vw":22.046159},{"c":21.58,"h":22.22,"l":20.75,"n":16127,"o":21.7,"t":"2026-06-22T04:00:00Z","v":1233342,"vw":21.389415},{"c":21.93,"h":22.53,"l":21.65,"n":10260,"o":22.04,"t":"2026-06-23T04:00:00Z","v":627026,"vw":21.971189},{"c":22.67,"h":23.22,"l":21.88,"n":12253,"o":21.89,"t":"2026-06-24T04:00:00Z","v":622644,"vw":22.6952},{"c":22.02,"h":22.94,"l":21.91,"n":10945,"o":22.36,"t":"2026-06-25T04:00:00Z","v":480502,"vw":22.135631},{"c":25.01,"h":25.14,"l":22.32,"n":13510,"o":22.32,"t":"2026-06-26T04:00:00Z","v":2232439,"vw":24.759202},{"c":24.68,"h":25.75,"l":24.635,"n":13486,"o":25.36,"t":"2026-06-29T04:00:00Z","v":841575,"vw":24.90123},{"c":25.21,"h":25.4,"l":23.93,"n":11776,"o":24.26,"t":"2026-06-30T04:00:00Z","v":589598,"vw":24.999448},{"c":26.35,"h":26.82,"l":26.01,"n":13732,"o":26.06,"t":"2026-07-01T04:00:00Z","v":682257,"vw":26.429873},{"c":27.39,"h":27.99,"l":26.09,"n":17374,"o":26.29,"t":"2026-07-02T04:00:00Z","v":1004166,"vw":27.45483},{"c":27.6,"h":28.03,"l":26.51,"n":14671,"o":26.86,"t":"2026-07-06T04:00:00Z","v":645422,"vw":27.624782},{"c":28.18,"h":29.24,"l":28.16,"n":14875,"o":28.54,"t":"2026-07-07T04:00:00Z","v":668335,"vw":28.495501},{"c":27.17,"h":28,"l":27.09,"n":13082,"o":27.61,"t":"2026-07-08T04:00:00Z","v":782495,"vw":27.311214},{"c":27.71,"h":27.77,"l":26.3,"n":9922,"o":26.5,"t":"2026-07-09T04:00:00Z","v":590399,"vw":27.48729},{"c":28.07,"h":28.57,"l":27.3148,"n":11672,"o":28.3,"t":"2026-07-10T04:00:00Z","v":546636,"vw":27.879502},{"c":28.56,"h":29.05,"l":28.07,"n":13108,"o":28.48,"t":"2026-07-13T04:00:00Z","v":706368,"vw":28.707774},{"c":27.74,"h":28.45,"l":26.2597,"n":17754,"o":26.93,"t":"2026-07-14T04:00:00Z","v":628637,"vw":27.74618},{"c":28.28,"h":29.05,"l":28.07,"n":13714,"o":28.17,"t":"2026-07-15T04:00:00Z","v":724527,"vw":28.446972},{"c":29.55,"h":30.115,"l":28.31,"n":15248,"o":28.91,"t":"2026-07-16T04:00:00Z","v":885342,"vw":29.532593},{"c":29.12,"h":30.04,"l":28.75,"n":12929,"o":28.91,"t":"2026-07-17T04:00:00Z","v":696887,"vw":29.143314},{"c":29.16,"h":29.55,"l":28.09,"n":9400,"o":28.84,"t":"2026-07-20T04:00:00Z","v":347987,"vw":29.144265},{"c":28.1,"h":29.01,"l":27.475,"n":13660,"o":28.061,"t":"2026-07-21T04:00:00Z","v":734924,"vw":28.037089},{"c":26.07,"h":27.92,"l":25.71,"n":15906,"o":27.9,"t":"2026-07-22T04:00:00Z","v":871349,"vw":26.170365},{"c":26.27,"h":26.51,"l":25.56,"n":12047,"o":26.07,"t":"2026-07-23T04:00:00Z","v":634531,"vw":26.190704},{"c":27.47,"h":27.95,"l":26.5101,"n":10433,"o":27.08,"t":"2026-07-24T04:00:00Z","v":768845,"vw":27.456968},{"c":29.45,"h":30.53,"l":27.945,"n":13601,"o":28.41,"t":"2026-07-27T04:00:00Z","v":755564,"vw":29.58657},{"c":30.6,"h":31.37,"l":29.805,"n":15984,"o":30.02,"t":"2026-07-28T04:00:00Z","v":795668,"vw":30.60316},{"c":31.67,"h":32.4,"l":30.2,"n":13554,"o":30.32,"t":"2026-07-29T04:00:00Z","v":764730,"vw":31.697531},{"c":32.07,"h":32.24,"l":30.2,"n":18484,"o":30.63,"t":"2026-07-30T04:00:00Z","v":968827,"vw":31.587372},{"c":32.69,"h":32.97,"l":31.345,"n":15434,"o":31.53,"t":"2026-07-31T04:00:00Z","v":830763,"vw":32.463938},{"c":33.4,"h":35.13,"l":33.355,"n":17522,"o":33.61,"t":"2026-08-03T04:00:00Z","v":905404,"vw":34.155549},{"c":32.78,"h":33.58,"l":31.6931,"n":20458,"o":32.08,"t":"2026-08-04T04:00:00Z","v":1197000,"vw":32.989081},{"c":36.96,"h":37.48,"l":35.28,"n":27337,"o":36.5,"t":"2026-08-05T04:00:00Z","v":1895987,"vw":36.753643},{"c":36.36,"h":36.63,"l":34.835,"n":15533,"o":35.92,"t":"2026-08-06T04:00:00Z","v":1009097,"vw":36.193271},{"c":37.73,"h":38.635,"l":36.4279,"n":16895,"o":36.9,"t":"2026-08-07T04:00:00Z","v":842417,"vw":37.749684},{"c":38.74,"h":39.4799,"l":37.04,"n":13511,"o":37.04,"t":"2026-08-10T04:00:00Z","v":644096,"vw":38.739327},{"c":39.91,"h":39.955,"l":38.19,"n":13248,"o":38.19,"t":"2026-08-11T04:00:00Z","v":574082,"vw":39.716067},{"c":39.53,"h":39.88,"l":38.8605,"n":9700,"o":38.89,"t":"2026-08-12T04:00:00Z","v":483379,"vw":39.473093},{"c":41.02,"h":41.12,"l":38.96,"n":13370,"o":39.61,"t":"2026-08-13T04:00:00Z","v":707956,"vw":40.31974},{"c":40.11,"h":41.38,"l":39.45,"n":11112,"o":41.38,"t":"2026-08-14T04:00:00Z","v":413142,"vw":40.027621},{"c":38.49,"h":40.02,"l":38.41,"n":11655,"o":39.7,"t":"2026-08-17T04:00:00Z","v":480489,"vw":38.870117},{"c":39.74,"h":40.76,"l":39.1,"n":12094,"o":39.1,"t":"2026-08-18T04:00:00Z","v":578635,"vw":40.12087},{"c":40.09,"h":40.76,"l":39.145,"n":12284,"o":39.94,"t":"2026-08-19T04:00:00Z","v":750722,"vw":40.059344},{"c":40.16,"h":40.39,"l":39.44,"n":12480,"o":39.85,"t":"2026-08-20T04:00:00Z","v":582468,"vw":39.977351},{"c":41.35,"h":41.42,"l":39.27,"n":12808,"o":40,"t":"2026-08-21T04:00:00Z","v":824050,"vw":40.772717},{"c":40.92,"h":41.75,"l":40.35,"n":13529,"o":40.89,"t":"2026-08-24T04:00:00Z","v":644829,"vw":41.098695},{"c":40.71,"h":41.48,"l":40.424,"n":10305,"o":40.92,"t":"2026-08-25T04:00:00Z","v":474310,"vw":40.9183},{"c":40.4,"h":40.9,"l":39.602,"n":7311,"o":39.71,"t":"2026-08-26T04:00:00Z","v":275859,"vw":40.474042},{"c":43.7,"h":43.72,"l":40.805,"n":12711,"o":40.805,"t":"2026-08-27T04:00:00Z","v":718283,"vw":43.215757},{"c":43.47,"h":44.33,"l":43.11,"n":13543,"o":43.7,"t":"2026-08-28T04:00:00Z","v":752188,"vw":43.651763},{"c":43.37,"h":43.66,"l":42.59,"n":9642,"o":42.82,"t":"2026-08-31T04:00:00Z","v":662121,"vw":43.321816},{"c":42.22,"h":43.505,"l":41.85,"n":12495,"o":42.97,"t":"2026-09-01T04:00:00Z","v":632095,"vw":42.419345},{"c":41.49,"h":43.38,"l":41.41,"n":11102,"o":43.33,"t":"2026-09-02T04:00:00Z","v":515751,"vw":41.684608},{"c":43.11,"h":43.98,"l":42.26,"n":13323,"o":42.3,"t":"2026-09-03T04:00:00Z","v":526544,"vw":43.254684},{"c":41.71,"h":42.47,"l":40.68,"n":10668,"o":42.47,"t":"2026-09-04T04:00:00Z","v":419157,"vw":41.816521},{"c":39.86,"h":40.875,"l":39.1,"n":15937,"o":40.75,"t":"2026-09-08T04:00:00Z","v":750125,"vw":39.691219},{"c":38.64,"h":40.72,"l":38.56,"n":12107,"o":39.86,"t":"2026-09-09T04:00:00Z","v":599362,"vw":38.917231},{"c":38.04,"h":39.0565,"l":37.97,"n":11923,"o":38.54,"t":"2026-09-10T04:00:00Z","v":501931,"vw":38.286573},{"c":37.23,"h":38.65,"l":36.8,"n":12445,"o":38.04,"t":"2026-09-11T04:00:00Z","v":552988,"vw":37.21524},{"c":37.98,"h":38.91,"l":37.72,"n":14185,"o":37.83,"t":"2026-09-14T04:00:00Z","v":596093,"vw":38.169239},{"c":37.49,"h":38.25,"l":36.76,"n":13707,"o":37.6,"t":"2026-09-15T04:00:00Z","v":693090,"vw":37.56117},{"c":37,"h":37.44,"l":36.47,"n":11338,"o":36.69,"t":"2026-09-16T04:00:00Z","v":596492,"vw":36.997609},{"c":36.69,"h":36.96,"l":35.76,"n":10172,"o":36.49,"t":"2026-09-17T04:00:00Z","v":401090,"vw":36.595806},{"c":36.21,"h":37,"l":35.55,"n":9604,"o":36.865,"t":"2026-09-18T04:00:00Z","v":1611994,"vw":36.210339},{"c":36.7,"h":36.77,"l":36.24,"n":10465,"o":36.74,"t":"2026-09-21T04:00:00Z","v":447587,"vw":36.594215},{"c":36.09,"h":37.71,"l":35.27,"n":9929,"o":37.4,"t":"2026-09-22T04:00:00Z","v":615110,"vw":36.088141},{"c":36.46,"h":36.955,"l":35.67,"n":12151,"o":36.2,"t":"2026-09-23T04:00:00Z","v":556012,"vw":36.427209},{"c":36.83,"h":37.14,"l":36.07,"n":9839,"o":36.71,"t":"2026-09-24T04:00:00Z","v":487389,"vw":36.644765},{"c":36.1,"h":37.18,"l":36.02,"n":7219,"o":36.79,"t":"2026-09-25T04:00:00Z","v":272652,"vw":36.257126},{"c":35.39,"h":35.56,"l":34.58,"n":8225,"o":35.45,"t":"2026-09-28T04:00:00Z","v":288752,"vw":35.304089},{"c":35.2,"h":35.23,"l":34.41,"n":9678,"o":34.93,"t":"2026-09-29T04:00:00Z","v":405165,"vw":34.992672},{"c":36.21,"h":36.57,"l":35.21,"n":8828,"o":35.25,"t":"2026-09-30T04:00:00Z","v":496992,"vw":36.15051},{"c":37.59,"h":37.93,"l":36.6,"n":9895,"o":36.77,"t":"2026-10-01T04:00:00Z","v":408512,"vw":37.411052},{"c":36.49,"h":38.55,"l":36.215,"n":9630,"o":38.03,"t":"2026-10-02T04:00:00Z","v":442631,"vw":36.595096},{"c":37.38,"h":37.53,"l":36.5,"n":11992,"o":36.5,"t":"2026-10-05T04:00:00Z","v":494247,"vw":37.242908},{"c":37.03,"h":37.86,"l":36.63,"n":10024,"o":37.86,"t":"2026-10-06T04:00:00Z","v":402399,"vw":37.109582},{"c":37.6,"h":38.39,"l":37.03,"n":13605,"o":37.03,"t":"2026-10-07T04:00:00Z","v":826007,"vw":37.695189},{"c":38.65,"h":38.8,"l":37.69,"n":9340,"o":37.69,"t":"2026-10-08T04:00:00Z","v":541095,"vw":38.504657},{"c":39.61,"h":39.735,"l":38.8,"n":10276,"o":38.87,"t":"2026-10-09T04:00:00Z","v":437779,"vw":39.433223},{"c":39.64,"h":40.3581,"l":39.34,"n":9259,"o":40,"t":"2026-10-12T04:00:00Z","v":333737,"vw":39.685586},{"c":39.64,"h":40.89,"l":39.55,"n":9668,"o":40,"t":"2026-10-13T04:00:00Z","v":595003,"vw":39.965236},{"c":39.55,"h":39.92,"l":38.871,"n":11716,"o":39.2,"t":"2026-10-14T04:00:00Z","v":545319,"vw":39.437366},{"c":43.63,"h":43.7,"l":39.3897,"n":18548,"o":39.73,"t":"2026-10-15T04:00:00Z","v":895231,"vw":42.32375},{"c":43.64,"h":44.705,"l":42.335,"n":18061,"o":43.7,"t":"2026-10-16T04:00:00Z","v":966628,"vw":43.315822},{"c":44.29,"h":44.7474,"l":43.51,"n":10796,"o":43.51,"t":"2026-10-19T04:00:00Z","v":409121,"vw":44.277102},{"c":44.78,"h":45.95,"l":44.5728,"n":16706,"o":45,"t":"2026-10-20T04:00:00Z","v":744745,"vw":45.108482},{"c":45.33,"h":45.415,"l":44.385,"n":10931,"o":44.56,"t":"2026-10-21T04:00:00Z","v":525191,"vw":45.055247},{"c":47.18,"h":47.45,"l":44.995,"n":12290,"o":45.58,"t":"2026-10-22T04:00:00Z","v":687493,"vw":46.838313}],"volatilityBars":[{"c":37.39,"h":37.39,"l":37.39,"n":1,"o":37.39,"t":"2026-09-22T13:15:00Z","v":100,"vw":37.39},{"c":36.355,"h":37.71,"l":36.295,"n":218,"o":37.46,"t":"2026-09-22T13:30:00Z","v":27059,"vw":36.731756},{"c":36.37,"h":36.37,"l":36.18,"n":165,"o":36.275,"t":"2026-09-22T13:45:00Z","v":14930,"vw":36.251598},{"c":36.07,"h":36.35,"l":35.95,"n":285,"o":36.275,"t":"2026-09-22T14:00:00Z","v":13761,"vw":36.162639},{"c":35.5784,"h":36.065,"l":35.5784,"n":231,"o":36.01,"t":"2026-09-22T14:15:00Z","v":16326,"vw":35.797555},{"c":35.605,"h":35.65,"l":35.53,"n":152,"o":35.54,"t":"2026-09-22T14:30:00Z","v":8581,"vw":35.58699},{"c":35.43,"h":35.605,"l":35.42,"n":339,"o":35.55,"t":"2026-09-22T14:45:00Z","v":11615,"vw":35.499956},{"c":35.37,"h":35.54,"l":35.27,"n":430,"o":35.41,"t":"2026-09-22T15:00:00Z","v":16829,"vw":35.419345},{"c":35.3101,"h":35.46,"l":35.3101,"n":216,"o":35.38,"t":"2026-09-22T15:15:00Z","v":9145,"vw":35.38176},{"c":35.34,"h":35.42,"l":35.28,"n":162,"o":35.42,"t":"2026-09-22T15:30:00Z","v":5216,"vw":35.349942},{"c":35.37,"h":35.46,"l":35.34,"n":199,"o":35.36,"t":"2026-09-22T15:45:00Z","v":7945,"vw":35.37422},{"c":35.61,"h":35.61,"l":35.41,"n":210,"o":35.41,"t":"2026-09-22T16:00:00Z","v":6063,"vw":35.498298},{"c":35.91,"h":35.91,"l":35.59,"n":203,"o":35.59,"t":"2026-09-22T16:15:00Z","v":11975,"vw":35.787031},{"c":35.97,"h":35.98,"l":35.84,"n":129,"o":35.91,"t":"2026-09-22T16:30:00Z","v":5444,"vw":35.924033},{"c":35.99,"h":36.135,"l":35.905,"n":298,"o":36.01,"t":"2026-09-22T16:45:00Z","v":12462,"vw":36.025158},{"c":35.9525,"h":36.06,"l":35.92,"n":220,"o":35.95,"t":"2026-09-22T17:00:00Z","v":8395,"vw":35.964742},{"c":36.1,"h":36.12,"l":36.01,"n":267,"o":36.01,"t":"2026-09-22T17:15:00Z","v":10554,"vw":36.050103},{"c":36.18,"h":36.19,"l":36.1,"n":211,"o":36.11,"t":"2026-09-22T17:30:00Z","v":7864,"vw":36.156226},{"c":36.46,"h":36.48,"l":36.18,"n":333,"o":36.2,"t":"2026-09-22T17:45:00Z","v":13893,"vw":36.326217},{"c":36.33,"h":36.44,"l":36.33,"n":326,"o":36.44,"t":"2026-09-22T18:00:00Z","v":11295,"vw":36.387789},{"c":36.29,"h":36.38,"l":36.26,"n":197,"o":36.35,"t":"2026-09-22T18:15:00Z","v":5847,"vw":36.31333},{"c":36.24,"h":36.33,"l":36.21,"n":272,"o":36.32,"t":"2026-09-22T18:30:00Z","v":7939,"vw":36.27416},{"c":36.19,"h":36.26,"l":36.19,"n":212,"o":36.24,"t":"2026-09-22T18:45:00Z","v":10837,"vw":36.228894},{"c":36.24,"h":36.26,"l":36.185,"n":314,"o":36.185,"t":"2026-09-22T19:00:00Z","v":12562,"vw":36.221174},{"c":36.24,"h":36.25,"l":36.195,"n":417,"o":36.23,"t":"2026-09-22T19:15:00Z","v":13095,"vw":36.222754},{"c":36.38,"h":36.38,"l":36.23,"n":759,"o":36.25,"t":"2026-09-22T19:30:00Z","v":34131,"vw":36.302468},{"c":36.13,"h":36.41,"l":35.92,"n":1980,"o":36.37,"t":"2026-09-22T19:45:00Z","v":112206,"vw":36.115806},{"c":36.09,"h":36.09,"l":36.09,"n":21,"o":36.09,"t":"2026-09-22T20:00:00Z","v":181594,"vw":36.09},{"c":36.8,"h":36.82,"l":36.007,"n":82,"o":36.2,"t":"2026-09-23T13:30:00Z","v":16396,"vw":36.315904},{"c":36.47,"h":36.755,"l":35.67,"n":346,"o":36.755,"t":"2026-09-23T13:45:00Z","v":22801,"vw":35.967417},{"c":35.95,"h":36.23,"l":35.71,"n":578,"o":36.21,"t":"2026-09-23T14:00:00Z","v":34069,"vw":35.823537},{"c":36.255,"h":36.325,"l":35.94,"n":343,"o":36,"t":"2026-09-23T14:15:00Z","v":34266,"vw":36.078579},{"c":36.6,"h":36.6,"l":36.19,"n":244,"o":36.27,"t":"2026-09-23T14:30:00Z","v":10584,"vw":36.321},{"c":36.78,"h":36.8,"l":36.56,"n":345,"o":36.61,"t":"2026-09-23T14:45:00Z","v":13234,"vw":36.683106},{"c":36.73,"h":36.79,"l":36.65,"n":426,"o":36.71,"t":"2026-09-23T15:00:00Z","v":13642,"vw":36.70123},{"c":36.795,"h":36.955,"l":36.69,"n":373,"o":36.7015,"t":"2026-09-23T15:15:00Z","v":11963,"vw":36.804312},{"c":36.63,"h":36.94,"l":36.6,"n":397,"o":36.79,"t":"2026-09-23T15:30:00Z","v":15041,"vw":36.742952},{"c":36.625,"h":36.73,"l":36.61,"n":437,"o":36.64,"t":"2026-09-23T15:45:00Z","v":13931,"vw":36.672185},{"c":36.685,"h":36.725,"l":36.62,"n":179,"o":36.655,"t":"2026-09-23T16:00:00Z","v":5488,"vw":36.671804},{"c":36.65,"h":36.75,"l":36.59,"n":413,"o":36.685,"t":"2026-09-23T16:15:00Z","v":15481,"vw":36.676727},{"c":36.5999,"h":36.68,"l":36.54,"n":323,"o":36.66,"t":"2026-09-23T16:30:00Z","v":16642,"vw":36.615615},{"c":36.66,"h":36.665,"l":36.5,"n":237,"o":36.56,"t":"2026-09-23T16:45:00Z","v":8454,"vw":36.574842},{"c":36.55,"h":36.695,"l":36.5,"n":273,"o":36.69,"t":"2026-09-23T17:00:00Z","v":11720,"vw":36.589299},{"c":36.48,"h":36.56,"l":36.48,"n":216,"o":36.52,"t":"2026-09-23T17:15:00Z","v":6801,"vw":36.530411},{"c":36.43,"h":36.475,"l":36.395,"n":174,"o":36.475,"t":"2026-09-23T17:30:00Z","v":5757,"vw":36.409381},{"c":36.445,"h":36.46,"l":36.415,"n":166,"o":36.425,"t":"2026-09-23T17:45:00Z","v":6360,"vw":36.43834},{"c":36.51,"h":36.55,"l":36.43,"n":329,"o":36.445,"t":"2026-09-23T18:00:00Z","v":10851,"vw":36.506914},{"c":36.705,"h":36.72,"l":36.505,"n":312,"o":36.55,"t":"2026-09-23T18:15:00Z","v":15553,"vw":36.605199},{"c":36.72,"h":36.73,"l":36.66,"n":426,"o":36.705,"t":"2026-09-23T18:30:00Z","v":14366,"vw":36.69924},{"c":36.6,"h":36.77,"l":36.55,"n":570,"o":36.72,"t":"2026-09-23T18:45:00Z","v":21505,"vw":36.664432},{"c":36.63,"h":36.645,"l":36.54,"n":465,"o":36.6,"t":"2026-09-23T19:00:00Z","v":19579,"vw":36.601927},{"c":36.545,"h":36.65,"l":36.475,"n":572,"o":36.61,"t":"2026-09-23T19:15:00Z","v":23522,"vw":36.544557},{"c":36.49,"h":36.6,"l":36.46,"n":728,"o":36.545,"t":"2026-09-23T19:30:00Z","v":22816,"vw":36.527607},{"c":36.45,"h":36.56,"l":36.2,"n":2338,"o":36.49,"t":"2026-09-23T19:45:00Z","v":82040,"vw":36.440739},{"c":36.46,"h":36.46,"l":36.46,"n":31,"o":36.46,"t":"2026-09-23T20:00:00Z","v":73322,"vw":36.46},{"c":36.11,"h":36.61,"l":36.11,"n":71,"o":36.5,"t":"2026-09-24T09:15:00Z","v":2853,"vw":36.385531},{"c":36,"h":36,"l":36,"n":9,"o":36,"t":"2026-09-24T09:30:00Z","v":371,"vw":36},{"c":35.81,"h":35.81,"l":35.81,"n":2,"o":35.81,"t":"2026-09-24T09:45:00Z","v":300,"vw":35.81},{"c":36.23,"h":37.14,"l":36.07,"n":206,"o":36.71,"t":"2026-09-24T13:30:00Z","v":15551,"vw":36.418564},{"c":36.33,"h":36.39,"l":36.16,"n":142,"o":36.17,"t":"2026-09-24T13:45:00Z","v":5793,"vw":36.240457},{"c":36.385,"h":36.43,"l":36.28,"n":233,"o":36.31,"t":"2026-09-24T14:00:00Z","v":10175,"vw":36.362249},{"c":36.55,"h":36.58,"l":36.27,"n":334,"o":36.33,"t":"2026-09-24T14:15:00Z","v":8826,"vw":36.375645},{"c":36.83,"h":36.83,"l":36.625,"n":118,"o":36.63,"t":"2026-09-24T14:30:00Z","v":3097,"vw":36.738529},{"c":36.82,"h":36.86,"l":36.76,"n":202,"o":36.8225,"t":"2026-09-24T14:45:00Z","v":6757,"vw":36.813093},{"c":36.76,"h":36.86,"l":36.7101,"n":257,"o":36.74,"t":"2026-09-24T15:00:00Z","v":8341,"vw":36.768527},{"c":36.63,"h":36.74,"l":36.6,"n":182,"o":36.71,"t":"2026-09-24T15:15:00Z","v":4558,"vw":36.659285},{"c":36.48,"h":36.69,"l":36.42,"n":202,"o":36.67,"t":"2026-09-24T15:30:00Z","v":5671,"vw":36.550626},{"c":36.45,"h":36.51,"l":36.41,"n":172,"o":36.49,"t":"2026-09-24T15:45:00Z","v":6181,"vw":36.469285},{"c":36.39,"h":36.44,"l":36.32,"n":238,"o":36.44,"t":"2026-09-24T16:00:00Z","v":10017,"vw":36.406026},{"c":36.68,"h":36.94,"l":36.45,"n":389,"o":36.45,"t":"2026-09-24T16:15:00Z","v":16222,"vw":36.705149},{"c":36.46,"h":36.675,"l":36.46,"n":277,"o":36.675,"t":"2026-09-24T16:30:00Z","v":12037,"vw":36.539934},{"c":36.745,"h":36.77,"l":36.48,"n":310,"o":36.48,"t":"2026-09-24T16:45:00Z","v":17754,"vw":36.562917},{"c":36.69,"h":36.725,"l":36.67,"n":96,"o":36.72,"t":"2026-09-24T17:00:00Z","v":2228,"vw":36.691654},{"c":36.4715,"h":36.785,"l":36.35,"n":380,"o":36.69,"t":"2026-09-24T17:15:00Z","v":23666,"vw":36.48897},{"c":36.47,"h":36.51,"l":36.41,"n":315,"o":36.45,"t":"2026-09-24T17:30:00Z","v":14435,"vw":36.453536},{"c":36.475,"h":36.49,"l":36.38,"n":217,"o":36.47,"t":"2026-09-24T17:45:00Z","v":8162,"vw":36.443266},{"c":36.455,"h":36.51,"l":36.38,"n":371,"o":36.5,"t":"2026-09-24T18:00:00Z","v":21596,"vw":36.450838},{"c":36.73,"h":36.73,"l":36.47,"n":321,"o":36.47,"t":"2026-09-24T18:15:00Z","v":12746,"vw":36.55851},{"c":36.66,"h":36.68,"l":36.57,"n":268,"o":36.68,"t":"2026-09-24T18:30:00Z","v":9083,"vw":36.633302},{"c":36.645,"h":36.73,"l":36.64,"n":318,"o":36.66,"t":"2026-09-24T18:45:00Z","v":12459,"vw":36.673461},{"c":36.58,"h":36.67,"l":36.545,"n":391,"o":36.67,"t":"2026-09-24T19:00:00Z","v":12384,"vw":36.619361},{"c":36.56,"h":36.59,"l":36.5,"n":517,"o":36.58,"t":"2026-09-24T19:15:00Z","v":23659,"vw":36.547612},{"c":36.65,"h":36.685,"l":36.51,"n":667,"o":36.565,"t":"2026-09-24T19:30:00Z","v":26694,"vw":36.594913},{"c":36.83,"h":36.87,"l":36.63,"n":1806,"o":36.665,"t":"2026-09-24T19:45:00Z","v":73720,"vw":36.746009},{"c":36.83,"h":36.83,"l":36.83,"n":29,"o":36.83,"t":"2026-09-24T20:00:00Z","v":100048,"vw":36.83},{"c":36.83,"h":36.83,"l":36.83,"n":1,"o":36.83,"t":"2026-09-24T20:30:00Z","v":293,"vw":36.83},{"c":36.6244,"h":36.6244,"l":36.6244,"n":1,"o":36.6244,"t":"2026-09-24T22:30:00Z","v":250,"vw":36.6244},{"c":36.71,"h":36.79,"l":36.71,"n":37,"o":36.79,"t":"2026-09-25T13:30:00Z","v":2914,"vw":36.765371},{"c":36.77,"h":37.18,"l":36.735,"n":148,"o":36.735,"t":"2026-09-25T13:45:00Z","v":7315,"vw":36.946414},{"c":36.75,"h":36.75,"l":36.48,"n":136,"o":36.6,"t":"2026-09-25T14:00:00Z","v":3629,"vw":36.626509},{"c":36.925,"h":36.9672,"l":36.83,"n":56,"o":36.9048,"t":"2026-09-25T14:15:00Z","v":2857,"vw":36.905567},{"c":36.73,"h":36.87,"l":36.5615,"n":47,"o":36.87,"t":"2026-09-25T14:30:00Z","v":1635,"vw":36.722055},{"c":36.61,"h":36.67,"l":36.44,"n":189,"o":36.47,"t":"2026-09-25T14:45:00Z","v":5634,"vw":36.537063},{"c":36.86,"h":36.88,"l":36.765,"n":80,"o":36.765,"t":"2026-09-25T15:00:00Z","v":2224,"vw":36.835532},{"c":36.71,"h":36.88,"l":36.71,"n":154,"o":36.8,"t":"2026-09-25T15:15:00Z","v":7499,"vw":36.813791},{"c":36.45,"h":36.69,"l":36.45,"n":112,"o":36.69,"t":"2026-09-25T15:30:00Z","v":3205,"vw":36.560197},{"c":36.62,"h":36.64,"l":36.45,"n":152,"o":36.45,"t":"2026-09-25T15:45:00Z","v":5313,"vw":36.538716},{"c":36.54,"h":36.64,"l":36.54,"n":154,"o":36.64,"t":"2026-09-25T16:00:00Z","v":4858,"vw":36.595671},{"c":36.525,"h":36.58,"l":36.44,"n":79,"o":36.58,"t":"2026-09-25T16:15:00Z","v":1798,"vw":36.516111},{"c":36.6,"h":36.6,"l":36.5,"n":150,"o":36.5,"t":"2026-09-25T16:30:00Z","v":3172,"vw":36.523125},{"c":36.42,"h":36.55,"l":36.42,"n":131,"o":36.55,"t":"2026-09-25T16:45:00Z","v":2261,"vw":36.469444},{"c":36.35,"h":36.45,"l":36.35,"n":142,"o":36.39,"t":"2026-09-25T17:00:00Z","v":2973,"vw":36.404546},{"c":36.35,"h":36.39,"l":36.35,"n":141,"o":36.35,"t":"2026-09-25T17:15:00Z","v":3126,"vw":36.370373},{"c":36.31,"h":36.37,"l":36.3,"n":196,"o":36.355,"t":"2026-09-25T17:30:00Z","v":4970,"vw":36.343739},{"c":36.355,"h":36.355,"l":36.29,"n":96,"o":36.29,"t":"2026-09-25T17:45:00Z","v":2148,"vw":36.32449},{"c":36.32,"h":36.36,"l":36.31,"n":120,"o":36.355,"t":"2026-09-25T18:00:00Z","v":3667,"vw":36.335764},{"c":36.345,"h":36.355,"l":36.28,"n":162,"o":36.31,"t":"2026-09-25T18:15:00Z","v":3109,"vw":36.313145},{"c":36.32,"h":36.35,"l":36.3,"n":112,"o":36.32,"t":"2026-09-25T18:30:00Z","v":1842,"vw":36.321515},{"c":36.29,"h":36.33,"l":36.29,"n":218,"o":36.32,"t":"2026-09-25T18:45:00Z","v":4648,"vw":36.305472},{"c":36.3,"h":36.3299,"l":36.28,"n":178,"o":36.28,"t":"2026-09-25T19:00:00Z","v":4605,"vw":36.309788},{"c":36.14,"h":36.31,"l":36.1,"n":341,"o":36.31,"t":"2026-09-25T19:15:00Z","v":9557,"vw":36.193224},{"c":36.22,"h":36.32,"l":36.11,"n":620,"o":36.135,"t":"2026-09-25T19:30:00Z","v":24003,"vw":36.217372},{"c":36.13,"h":36.28,"l":36.02,"n":1350,"o":36.26,"t":"2026-09-25T19:45:00Z","v":47453,"vw":36.102159},{"c":36.1,"h":36.1,"l":36.1,"n":30,"o":36.1,"t":"2026-09-25T20:00:00Z","v":85957,"vw":36.1},{"c":36,"h":36,"l":36,"n":5,"o":36,"t":"2026-09-28T12:15:00Z","v":203,"vw":36},{"c":35.51,"h":35.51,"l":35.51,"n":4,"o":35.51,"t":"2026-09-28T12:30:00Z","v":108,"vw":35.51},{"c":35.3,"h":35.54,"l":35.3,"n":35,"o":35.54,"t":"2026-09-28T13:00:00Z","v":1222,"vw":35.36582},{"c":34.58,"h":35.45,"l":34.58,"n":198,"o":35.15,"t":"2026-09-28T13:30:00Z","v":17943,"vw":34.984082},{"c":34.97,"h":35.08,"l":34.58,"n":108,"o":34.7,"t":"2026-09-28T13:45:00Z","v":2436,"vw":34.863176},{"c":35.405,"h":35.54,"l":35.05,"n":211,"o":35.08,"t":"2026-09-28T14:00:00Z","v":4660,"vw":35.243904},{"c":35.38,"h":35.51,"l":35.28,"n":162,"o":35.331,"t":"2026-09-28T14:15:00Z","v":5605,"vw":35.377565},{"c":35.31,"h":35.39,"l":35.2901,"n":176,"o":35.39,"t":"2026-09-28T14:30:00Z","v":4866,"vw":35.345251},{"c":35.08,"h":35.34,"l":35.065,"n":419,"o":35.315,"t":"2026-09-28T14:45:00Z","v":12526,"vw":35.209054},{"c":35.335,"h":35.365,"l":35.0301,"n":288,"o":35.05,"t":"2026-09-28T15:00:00Z","v":9242,"vw":35.210844},{"c":35.49,"h":35.53,"l":35.325,"n":141,"o":35.325,"t":"2026-09-28T15:15:00Z","v":3277,"vw":35.451764},{"c":35.43,"h":35.56,"l":35.43,"n":178,"o":35.56,"t":"2026-09-28T15:30:00Z","v":4632,"vw":35.490397},{"c":35.22,"h":35.455,"l":35.22,"n":232,"o":35.455,"t":"2026-09-28T15:45:00Z","v":4782,"vw":35.325368},{"c":35.285,"h":35.32,"l":35.245,"n":229,"o":35.27,"t":"2026-09-28T16:00:00Z","v":7474,"vw":35.27933},{"c":35.34,"h":35.49,"l":35.29,"n":210,"o":35.29,"t":"2026-09-28T16:15:00Z","v":6165,"vw":35.358819},{"c":35.23,"h":35.33,"l":35.23,"n":91,"o":35.275,"t":"2026-09-28T16:30:00Z","v":2218,"vw":35.279228},{"c":35.29,"h":35.29,"l":35.2,"n":174,"o":35.24,"t":"2026-09-28T16:45:00Z","v":4973,"vw":35.253507},{"c":35.51,"h":35.53,"l":35.23,"n":180,"o":35.305,"t":"2026-09-28T17:00:00Z","v":4736,"vw":35.389583},{"c":35.21,"h":35.42,"l":35.21,"n":126,"o":35.42,"t":"2026-09-28T17:15:00Z","v":3474,"vw":35.295816},{"c":35.24,"h":35.31,"l":35.2,"n":86,"o":35.2,"t":"2026-09-28T17:30:00Z","v":2538,"vw":35.266971},{"c":35.14,"h":35.24,"l":35.14,"n":154,"o":35.23,"t":"2026-09-28T17:45:00Z","v":3902,"vw":35.179474},{"c":35.27,"h":35.27,"l":35.12,"n":124,"o":35.12,"t":"2026-09-28T18:00:00Z","v":2632,"vw":35.195556},{"c":35.28,"h":35.29,"l":35.19,"n":128,"o":35.29,"t":"2026-09-28T18:15:00Z","v":3089,"vw":35.241063},{"c":35.26,"h":35.31,"l":35.23,"n":162,"o":35.29,"t":"2026-09-28T18:30:00Z","v":4640,"vw":35.27188},{"c":35.27,"h":35.3435,"l":35.2,"n":175,"o":35.28,"t":"2026-09-28T18:45:00Z","v":4882,"vw":35.28955},{"c":35.23,"h":35.29,"l":35.21,"n":143,"o":35.27,"t":"2026-09-28T19:00:00Z","v":3018,"vw":35.253182},{"c":35.3,"h":35.3,"l":35.16,"n":251,"o":35.18,"t":"2026-09-28T19:15:00Z","v":7207,"vw":35.220283},{"c":35.29,"h":35.37,"l":35.23,"n":453,"o":35.325,"t":"2026-09-28T19:30:00Z","v":13762,"vw":35.300757},{"c":35.4,"h":35.43,"l":35.22,"n":1122,"o":35.27,"t":"2026-09-28T19:45:00Z","v":35150,"vw":35.355094},{"c":35.39,"h":35.39,"l":35.39,"n":32,"o":35.39,"t":"2026-09-28T20:00:00Z","v":74184,"vw":35.39},{"c":35.65,"h":35.65,"l":35.65,"n":2,"o":35.65,"t":"2026-09-28T20:45:00Z","v":600,"vw":35.65},{"c":36.0067,"h":36.0067,"l":36.0067,"n":1,"o":36.0067,"t":"2026-09-28T22:45:00Z","v":1000,"vw":36.0067},{"c":34.94,"h":34.94,"l":34.94,"n":2,"o":34.94,"t":"2026-09-29T13:15:00Z","v":117,"vw":34.94},{"c":35.02,"h":35.17,"l":34.77,"n":163,"o":34.93,"t":"2026-09-29T13:30:00Z","v":12528,"vw":35.012718},{"c":35.01,"h":35.01,"l":34.55,"n":148,"o":34.81,"t":"2026-09-29T13:45:00Z","v":6525,"vw":34.722757},{"c":35.14,"h":35.14,"l":34.88,"n":246,"o":34.88,"t":"2026-09-29T14:00:00Z","v":15865,"vw":34.953963},{"c":34.99,"h":35.21,"l":34.99,"n":258,"o":35.21,"t":"2026-09-29T14:15:00Z","v":6919,"vw":35.14194},{"c":34.95,"h":35.04,"l":34.83,"n":169,"o":34.99,"t":"2026-09-29T14:30:00Z","v":4486,"vw":34.967059},{"c":34.85,"h":34.98,"l":34.85,"n":71,"o":34.93,"t":"2026-09-29T14:45:00Z","v":1680,"vw":34.9275},{"c":34.89,"h":34.95,"l":34.89,"n":228,"o":34.94,"t":"2026-09-29T15:00:00Z","v":6268,"vw":34.907314},{"c":35,"h":35.01,"l":34.89,"n":388,"o":34.89,"t":"2026-09-29T15:15:00Z","v":19964,"vw":34.969656},{"c":35,"h":35.05,"l":34.97,"n":318,"o":34.99,"t":"2026-09-29T15:30:00Z","v":12957,"vw":35.014673},{"c":34.97,"h":35.11,"l":34.97,"n":289,"o":34.97,"t":"2026-09-29T15:45:00Z","v":12719,"vw":35.035629},{"c":34.86,"h":34.97,"l":34.83,"n":218,"o":34.97,"t":"2026-09-29T16:00:00Z","v":6766,"vw":34.8943},{"c":34.82,"h":34.8751,"l":34.81,"n":267,"o":34.85,"t":"2026-09-29T16:15:00Z","v":8815,"vw":34.829741},{"c":34.86,"h":34.86,"l":34.8,"n":202,"o":34.8,"t":"2026-09-29T16:30:00Z","v":7585,"vw":34.834269},{"c":34.91,"h":34.92,"l":34.83,"n":209,"o":34.84,"t":"2026-09-29T16:45:00Z","v":6763,"vw":34.884084},{"c":34.655,"h":34.895,"l":34.59,"n":331,"o":34.89,"t":"2026-09-29T17:00:00Z","v":13278,"vw":34.747902},{"c":34.44,"h":34.72,"l":34.41,"n":306,"o":34.68,"t":"2026-09-29T17:15:00Z","v":7208,"vw":34.536181},{"c":34.62,"h":34.69,"l":34.48,"n":254,"o":34.48,"t":"2026-09-29T17:30:00Z","v":7812,"vw":34.586589},{"c":34.74,"h":34.74,"l":34.63,"n":165,"o":34.64,"t":"2026-09-29T17:45:00Z","v":6135,"vw":34.696889},{"c":34.785,"h":34.785,"l":34.645,"n":350,"o":34.735,"t":"2026-09-29T18:00:00Z","v":19442,"vw":34.694089},{"c":34.76,"h":34.85,"l":34.75,"n":199,"o":34.77,"t":"2026-09-29T18:15:00Z","v":5550,"vw":34.803711},{"c":34.82,"h":34.84,"l":34.75,"n":256,"o":34.76,"t":"2026-09-29T18:30:00Z","v":8112,"vw":34.795252},{"c":34.88,"h":34.915,"l":34.82,"n":353,"o":34.83,"t":"2026-09-29T18:45:00Z","v":12185,"vw":34.862111},{"c":34.96,"h":34.96,"l":34.87,"n":355,"o":34.89,"t":"2026-09-29T19:00:00Z","v":10925,"vw":34.921564},{"c":35.02,"h":35.05,"l":34.96,"n":471,"o":34.975,"t":"2026-09-29T19:15:00Z","v":18213,"vw":35.019572},{"c":34.99,"h":35.04,"l":34.95,"n":517,"o":35.03,"t":"2026-09-29T19:30:00Z","v":15110,"vw":35.002716},{"c":35.22,"h":35.23,"l":34.99,"n":1498,"o":34.99,"t":"2026-09-29T19:45:00Z","v":60750,"vw":35.128184},{"c":35.2,"h":35.2,"l":35.2,"n":8,"o":35.2,"t":"2026-09-29T20:00:00Z","v":75974,"vw":35.2},{"c":35.925,"h":36.04,"l":35.21,"n":131,"o":35.25,"t":"2026-09-30T13:30:00Z","v":10097,"vw":35.398175},{"c":36.04,"h":36.15,"l":35.92,"n":191,"o":35.92,"t":"2026-09-30T13:45:00Z","v":5826,"vw":36.067605},{"c":36.03,"h":36.19,"l":36,"n":154,"o":36.015,"t":"2026-09-30T14:00:00Z","v":4789,"vw":36.0807},{"c":36.1812,"h":36.29,"l":35.9,"n":313,"o":36.03,"t":"2026-09-30T14:15:00Z","v":130338,"vw":36.088545},{"c":36.25,"h":36.315,"l":36,"n":310,"o":36.1812,"t":"2026-09-30T14:30:00Z","v":22951,"vw":36.056549},{"c":36.41,"h":36.45,"l":36.12,"n":275,"o":36.31,"t":"2026-09-30T14:45:00Z","v":8245,"vw":36.359582},{"c":36.48,"h":36.51,"l":36.35,"n":349,"o":36.37,"t":"2026-09-30T15:00:00Z","v":12133,"vw":36.449513},{"c":36.37,"h":36.57,"l":36.36,"n":333,"o":36.48,"t":"2026-09-30T15:15:00Z","v":9218,"vw":36.472298},{"c":36.3,"h":36.4,"l":36.27,"n":191,"o":36.355,"t":"2026-09-30T15:30:00Z","v":5385,"vw":36.341281},{"c":36.225,"h":36.285,"l":36.225,"n":147,"o":36.27,"t":"2026-09-30T15:45:00Z","v":4179,"vw":36.259805},{"c":36.225,"h":36.275,"l":36.145,"n":173,"o":36.255,"t":"2026-09-30T16:00:00Z","v":6176,"vw":36.177329},{"c":36.255,"h":36.28,"l":36.16,"n":240,"o":36.19,"t":"2026-09-30T16:15:00Z","v":4861,"vw":36.230778},{"c":36.1899,"h":36.28,"l":36.1201,"n":146,"o":36.27,"t":"2026-09-30T16:30:00Z","v":5447,"vw":36.192352},{"c":36.1,"h":36.14,"l":36.1,"n":114,"o":36.12,"t":"2026-09-30T16:45:00Z","v":3212,"vw":36.118446},{"c":36.0351,"h":36.12,"l":36.0351,"n":144,"o":36.07,"t":"2026-09-30T17:00:00Z","v":2692,"vw":36.073419},{"c":35.99,"h":36.04,"l":35.96,"n":130,"o":36.015,"t":"2026-09-30T17:15:00Z","v":4536,"vw":36.004334},{"c":36.1,"h":36.145,"l":36.04,"n":167,"o":36.04,"t":"2026-09-30T17:30:00Z","v":4336,"vw":36.080462},{"c":36.13,"h":36.2,"l":36.13,"n":128,"o":36.18,"t":"2026-09-30T17:45:00Z","v":3657,"vw":36.170294},{"c":36.28,"h":36.28,"l":36.155,"n":194,"o":36.185,"t":"2026-09-30T18:00:00Z","v":6064,"vw":36.175924},{"c":36.29,"h":36.32,"l":36.23,"n":164,"o":36.25,"t":"2026-09-30T18:15:00Z","v":2485,"vw":36.2855},{"c":36.29,"h":36.31,"l":36.27,"n":195,"o":36.28,"t":"2026-09-30T18:30:00Z","v":4351,"vw":36.297101},{"c":36.32,"h":36.34,"l":36.25,"n":278,"o":36.27,"t":"2026-09-30T18:45:00Z","v":5897,"vw":36.311669},{"c":36.31,"h":36.4,"l":36.31,"n":128,"o":36.33,"t":"2026-09-30T19:00:00Z","v":3209,"vw":36.344321},{"c":36.27,"h":36.31,"l":36.22,"n":392,"o":36.31,"t":"2026-09-30T19:15:00Z","v":10968,"vw":36.272114},{"c":36.17,"h":36.31,"l":36.16,"n":484,"o":36.31,"t":"2026-09-30T19:30:00Z","v":18566,"vw":36.260597},{"c":36.21,"h":36.28,"l":36.1,"n":1356,"o":36.22,"t":"2026-09-30T19:45:00Z","v":48329,"vw":36.201068},{"c":36.21,"h":36.21,"l":36.21,"n":30,"o":36.21,"t":"2026-09-30T20:00:00Z","v":105299,"vw":36.21},{"c":36.8,"h":37.41,"l":36.8,"n":15,"o":37.41,"t":"2026-10-01T11:30:00Z","v":647,"vw":36.964547},{"c":36.81,"h":37,"l":36.8,"n":37,"o":36.9,"t":"2026-10-01T11:45:00Z","v":3112,"vw":36.863092},{"c":37,"h":37.3,"l":36.79,"n":47,"o":37.3,"t":"2026-10-01T12:15:00Z","v":2997,"vw":37.131323},{"c":36.85,"h":37.26,"l":36.85,"n":39,"o":37.26,"t":"2026-10-01T12:45:00Z","v":6164,"vw":37.010705},{"c":36.8,"h":37.16,"l":36.4,"n":37,"o":36.4,"t":"2026-10-01T13:00:00Z","v":3291,"vw":36.945388},{"c":37.05,"h":37.1,"l":36.8,"n":125,"o":37.1,"t":"2026-10-01T13:15:00Z","v":11222,"vw":36.932087},{"c":37.405,"h":37.93,"l":36.6,"n":262,"o":36.77,"t":"2026-10-01T13:30:00Z","v":29802,"vw":37.16718},{"c":37.0501,"h":37.405,"l":37.0501,"n":58,"o":37.405,"t":"2026-10-01T13:45:00Z","v":1774,"vw":37.133756},{"c":37.26,"h":37.61,"l":37.26,"n":131,"o":37.35,"t":"2026-10-01T14:00:00Z","v":3849,"vw":37.45769},{"c":37.375,"h":37.5,"l":37.2,"n":227,"o":37.405,"t":"2026-10-01T14:15:00Z","v":13354,"vw":37.430614},{"c":37.015,"h":37.6,"l":37.015,"n":284,"o":37.51,"t":"2026-10-01T14:30:00Z","v":15433,"vw":37.220004},{"c":36.86,"h":36.89,"l":36.61,"n":321,"o":36.7875,"t":"2026-10-01T14:45:00Z","v":11598,"vw":36.77235},{"c":37.07,"h":37.14,"l":36.91,"n":147,"o":36.9143,"t":"2026-10-01T15:00:00Z","v":5056,"vw":37.00304},{"c":36.97,"h":37.11,"l":36.97,"n":235,"o":37.03,"t":"2026-10-01T15:15:00Z","v":8550,"vw":37.040213},{"c":37.03,"h":37.165,"l":36.9,"n":297,"o":36.9,"t":"2026-10-01T15:30:00Z","v":9768,"vw":36.994364},{"c":37.221,"h":37.24,"l":36.99,"n":189,"o":37.02,"t":"2026-10-01T15:45:00Z","v":5822,"vw":37.078531},{"c":37.33,"h":37.33,"l":37.18,"n":288,"o":37.21,"t":"2026-10-01T16:00:00Z","v":8551,"vw":37.232516},{"c":37.35,"h":37.35,"l":37.18,"n":376,"o":37.32,"t":"2026-10-01T16:15:00Z","v":15479,"vw":37.253086},{"c":37.39,"h":37.42,"l":37.36,"n":195,"o":37.38,"t":"2026-10-01T16:30:00Z","v":5097,"vw":37.386522},{"c":37.43,"h":37.45,"l":37.34,"n":254,"o":37.38,"t":"2026-10-01T16:45:00Z","v":7076,"vw":37.404841},{"c":37.48,"h":37.545,"l":37.431,"n":298,"o":37.435,"t":"2026-10-01T17:00:00Z","v":7211,"vw":37.49492},{"c":37.66,"h":37.66,"l":37.49,"n":213,"o":37.51,"t":"2026-10-01T17:15:00Z","v":6251,"vw":37.561625},{"c":37.8,"h":37.8,"l":37.66,"n":292,"o":37.72,"t":"2026-10-01T17:30:00Z","v":9242,"vw":37.740805},{"c":37.65,"h":37.8399,"l":37.65,"n":147,"o":37.815,"t":"2026-10-01T17:45:00Z","v":3521,"vw":37.746051},{"c":37.66,"h":37.73,"l":37.58,"n":171,"o":37.69,"t":"2026-10-01T18:00:00Z","v":4754,"vw":37.668374},{"c":37.615,"h":37.6827,"l":37.57,"n":193,"o":37.665,"t":"2026-10-01T18:15:00Z","v":5040,"vw":37.635535},{"c":37.71,"h":37.74,"l":37.65,"n":264,"o":37.65,"t":"2026-10-01T18:30:00Z","v":5869,"vw":37.701562},{"c":37.59,"h":37.73,"l":37.55,"n":259,"o":37.71,"t":"2026-10-01T18:45:00Z","v":9161,"vw":37.61995},{"c":37.605,"h":37.62,"l":37.56,"n":199,"o":37.61,"t":"2026-10-01T19:00:00Z","v":5478,"vw":37.590459},{"c":37.5191,"h":37.61,"l":37.44,"n":466,"o":37.6,"t":"2026-10-01T19:15:00Z","v":12535,"vw":37.500419},{"c":37.45,"h":37.57,"l":37.45,"n":516,"o":37.505,"t":"2026-10-01T19:30:00Z","v":11470,"vw":37.51825},{"c":37.54,"h":37.59,"l":37.41,"n":1597,"o":37.48,"t":"2026-10-01T19:45:00Z","v":68234,"vw":37.513135},{"c":37.59,"h":37.59,"l":37.59,"n":32,"o":37.59,"t":"2026-10-01T20:00:00Z","v":65796,"vw":37.59},{"c":37.3,"h":38.55,"l":37.225,"n":161,"o":38.03,"t":"2026-10-02T13:30:00Z","v":17300,"vw":37.871558},{"c":37.54,"h":37.57,"l":37.1408,"n":236,"o":37.1408,"t":"2026-10-02T13:45:00Z","v":8883,"vw":37.482819},{"c":37.14,"h":37.36,"l":37.11,"n":186,"o":37.36,"t":"2026-10-02T14:00:00Z","v":6256,"vw":37.252635},{"c":37.07,"h":37.31,"l":37.07,"n":186,"o":37.2,"t":"2026-10-02T14:15:00Z","v":4504,"vw":37.205306},{"c":37.225,"h":37.2357,"l":37.06,"n":55,"o":37.06,"t":"2026-10-02T14:30:00Z","v":1193,"vw":37.143024},{"c":37.04,"h":37.23,"l":37.04,"n":155,"o":37.19,"t":"2026-10-02T14:45:00Z","v":4647,"vw":37.141232},{"c":36.64,"h":37.01,"l":36.53,"n":392,"o":37.01,"t":"2026-10-02T15:00:00Z","v":16005,"vw":36.668524},{"c":36.565,"h":36.62,"l":36.49,"n":278,"o":36.6,"t":"2026-10-02T15:15:00Z","v":12085,"vw":36.553933},{"c":36.52,"h":36.69,"l":36.52,"n":217,"o":36.6,"t":"2026-10-02T15:30:00Z","v":5991,"vw":36.62709},{"c":36.68,"h":36.79,"l":36.52,"n":295,"o":36.54,"t":"2026-10-02T15:45:00Z","v":19802,"vw":36.679713},{"c":36.71,"h":36.78,"l":36.69,"n":156,"o":36.72,"t":"2026-10-02T16:00:00Z","v":4477,"vw":36.732535},{"c":36.505,"h":36.65,"l":36.485,"n":191,"o":36.64,"t":"2026-10-02T16:15:00Z","v":5993,"vw":36.54461},{"c":36.62,"h":36.62,"l":36.515,"n":141,"o":36.52,"t":"2026-10-02T16:30:00Z","v":3637,"vw":36.567917},{"c":36.63,"h":36.63,"l":36.59,"n":144,"o":36.6,"t":"2026-10-02T16:45:00Z","v":3870,"vw":36.604049},{"c":36.6,"h":36.65,"l":36.6,"n":226,"o":36.65,"t":"2026-10-02T17:00:00Z","v":4245,"vw":36.63119},{"c":36.45,"h":36.6,"l":36.42,"n":291,"o":36.58,"t":"2026-10-02T17:15:00Z","v":8308,"vw":36.444804},{"c":36.445,"h":36.485,"l":36.43,"n":195,"o":36.47,"t":"2026-10-02T17:30:00Z","v":4413,"vw":36.453173},{"c":36.36,"h":36.445,"l":36.36,"n":155,"o":36.445,"t":"2026-10-02T17:45:00Z","v":5245,"vw":36.406321},{"c":36.33,"h":36.5,"l":36.33,"n":339,"o":36.38,"t":"2026-10-02T18:00:00Z","v":16053,"vw":36.440751},{"c":36.38,"h":36.38,"l":36.3,"n":154,"o":36.3,"t":"2026-10-02T18:15:00Z","v":3428,"vw":36.350449},{"c":36.45,"h":36.5,"l":36.35,"n":249,"o":36.36,"t":"2026-10-02T18:30:00Z","v":8112,"vw":36.434424},{"c":36.43,"h":36.495,"l":36.4,"n":266,"o":36.46,"t":"2026-10-02T18:45:00Z","v":7209,"vw":36.460614},{"c":36.43,"h":36.48,"l":36.42,"n":365,"o":36.455,"t":"2026-10-02T19:00:00Z","v":15119,"vw":36.445601},{"c":36.455,"h":36.56,"l":36.4,"n":475,"o":36.435,"t":"2026-10-02T19:15:00Z","v":20713,"vw":36.489118},{"c":36.36,"h":36.455,"l":36.26,"n":575,"o":36.455,"t":"2026-10-02T19:30:00Z","v":20554,"vw":36.355058},{"c":36.48,"h":36.5,"l":36.215,"n":1457,"o":36.38,"t":"2026-10-02T19:45:00Z","v":71095,"vw":36.3698},{"c":36.49,"h":36.49,"l":36.442,"n":36,"o":36.49,"t":"2026-10-02T20:00:00Z","v":115842,"vw":36.48995},{"c":37.38,"h":37.52,"l":36.5,"n":282,"o":36.5,"t":"2026-10-05T13:30:00Z","v":19178,"vw":36.915634},{"c":37.26,"h":37.53,"l":37.14,"n":263,"o":37.375,"t":"2026-10-05T13:45:00Z","v":11320,"vw":37.402105},{"c":37.06,"h":37.34,"l":37.005,"n":331,"o":37.205,"t":"2026-10-05T14:00:00Z","v":9011,"vw":37.177985},{"c":37.11,"h":37.19,"l":36.91,"n":254,"o":36.91,"t":"2026-10-05T14:15:00Z","v":6536,"vw":37.05928},{"c":37.225,"h":37.365,"l":37.15,"n":221,"o":37.15,"t":"2026-10-05T14:30:00Z","v":5456,"vw":37.244163},{"c":37.255,"h":37.33,"l":37.21,"n":174,"o":37.27,"t":"2026-10-05T14:45:00Z","v":4645,"vw":37.281404},{"c":37.12,"h":37.23,"l":37.03,"n":253,"o":37.23,"t":"2026-10-05T15:00:00Z","v":8002,"vw":37.097077},{"c":37.036,"h":37.17,"l":37.036,"n":223,"o":37.115,"t":"2026-10-05T15:15:00Z","v":5380,"vw":37.106283},{"c":37,"h":37.09,"l":36.96,"n":573,"o":37.05,"t":"2026-10-05T15:30:00Z","v":15713,"vw":37.047443},{"c":37,"h":37.03,"l":36.955,"n":144,"o":36.995,"t":"2026-10-05T15:45:00Z","v":2824,"vw":36.978873},{"c":37,"h":37,"l":36.93,"n":198,"o":36.96,"t":"2026-10-05T16:00:00Z","v":4797,"vw":36.960402},{"c":36.96,"h":36.96,"l":36.885,"n":161,"o":36.94,"t":"2026-10-05T16:15:00Z","v":3197,"vw":36.912862},{"c":36.9,"h":36.9899,"l":36.88,"n":203,"o":36.96,"t":"2026-10-05T16:30:00Z","v":5315,"vw":36.918074},{"c":36.79,"h":36.93,"l":36.79,"n":150,"o":36.91,"t":"2026-10-05T16:45:00Z","v":2885,"vw":36.861994},{"c":36.805,"h":36.81,"l":36.79,"n":41,"o":36.79,"t":"2026-10-05T17:00:00Z","v":929,"vw":36.801897},{"c":36.785,"h":36.8,"l":36.78,"n":46,"o":36.8,"t":"2026-10-05T17:15:00Z","v":1304,"vw":36.783571},{"c":36.765,"h":36.78,"l":36.68,"n":243,"o":36.76,"t":"2026-10-05T17:30:00Z","v":5370,"vw":36.739688},{"c":36.73,"h":36.78,"l":36.7,"n":263,"o":36.74,"t":"2026-10-05T17:45:00Z","v":5151,"vw":36.735198},{"c":36.81,"h":36.81,"l":36.7,"n":161,"o":36.7,"t":"2026-10-05T18:00:00Z","v":5714,"vw":36.720741},{"c":36.9375,"h":36.945,"l":36.77,"n":286,"o":36.81,"t":"2026-10-05T18:15:00Z","v":9825,"vw":36.853786},{"c":37.165,"h":37.17,"l":36.92,"n":326,"o":36.945,"t":"2026-10-05T18:30:00Z","v":19728,"vw":37.048642},{"c":37.19,"h":37.22,"l":37.1,"n":402,"o":37.19,"t":"2026-10-05T18:45:00Z","v":11553,"vw":37.171354},{"c":37.16,"h":37.195,"l":37.12,"n":331,"o":37.195,"t":"2026-10-05T19:00:00Z","v":14432,"vw":37.150091},{"c":37.225,"h":37.285,"l":37.12,"n":456,"o":37.19,"t":"2026-10-05T19:15:00Z","v":20664,"vw":37.203848},{"c":37.355,"h":37.445,"l":37.23,"n":868,"o":37.25,"t":"2026-10-05T19:30:00Z","v":32297,"vw":37.344795},{"c":37.43,"h":37.43,"l":37.2,"n":2769,"o":37.36,"t":"2026-10-05T19:45:00Z","v":104638,"vw":37.338569},{"c":37.38,"h":37.38,"l":37.38,"n":48,"o":37.38,"t":"2026-10-05T20:00:00Z","v":138262,"vw":37.38},{"c":37.61,"h":37.61,"l":37.61,"n":1,"o":37.61,"t":"2026-10-06T12:30:00Z","v":100,"vw":37.61},{"c":37.43,"h":37.86,"l":37.36,"n":176,"o":37.86,"t":"2026-10-06T13:30:00Z","v":12141,"vw":37.662947},{"c":37.5,"h":37.63,"l":37.32,"n":169,"o":37.32,"t":"2026-10-06T13:45:00Z","v":6528,"vw":37.515791},{"c":37.3,"h":37.51,"l":37.2469,"n":346,"o":37.5,"t":"2026-10-06T14:00:00Z","v":13510,"vw":37.372872},{"c":37.52,"h":37.52,"l":37.29,"n":186,"o":37.29,"t":"2026-10-06T14:15:00Z","v":6477,"vw":37.413114},{"c":37.665,"h":37.6899,"l":37.46,"n":204,"o":37.52,"t":"2026-10-06T14:30:00Z","v":12912,"vw":37.613634},{"c":37.53,"h":37.695,"l":37.51,"n":207,"o":37.665,"t":"2026-10-06T14:45:00Z","v":4635,"vw":37.61517},{"c":37.51,"h":37.635,"l":37.471,"n":236,"o":37.52,"t":"2026-10-06T15:00:00Z","v":6931,"vw":37.546283},{"c":37.38,"h":37.49,"l":37.34,"n":246,"o":37.49,"t":"2026-10-06T15:15:00Z","v":6320,"vw":37.418896},{"c":37.33,"h":37.4566,"l":37.33,"n":176,"o":37.38,"t":"2026-10-06T15:30:00Z","v":8876,"vw":37.424872},{"c":37.35,"h":37.39,"l":37.32,"n":155,"o":37.35,"t":"2026-10-06T15:45:00Z","v":4676,"vw":37.3514},{"c":37.36,"h":37.415,"l":37.33,"n":104,"o":37.38,"t":"2026-10-06T16:00:00Z","v":2663,"vw":37.370903},{"c":37.335,"h":37.34,"l":37.28,"n":165,"o":37.335,"t":"2026-10-06T16:15:00Z","v":2998,"vw":37.315048},{"c":37.275,"h":37.36,"l":37.27,"n":156,"o":37.36,"t":"2026-10-06T16:30:00Z","v":3392,"vw":37.303858},{"c":37.2,"h":37.23,"l":37.2,"n":102,"o":37.23,"t":"2026-10-06T16:45:00Z","v":1438,"vw":37.215},{"c":37.11,"h":37.185,"l":37.11,"n":132,"o":37.17,"t":"2026-10-06T17:00:00Z","v":4168,"vw":37.155204},{"c":37.125,"h":37.125,"l":37.125,"n":21,"o":37.125,"t":"2026-10-06T17:15:00Z","v":252,"vw":37.125},{"c":37.08,"h":37.16,"l":37.08,"n":176,"o":37.125,"t":"2026-10-06T17:30:00Z","v":4405,"vw":37.113903},{"c":36.97,"h":37.025,"l":36.945,"n":205,"o":36.97,"t":"2026-10-06T17:45:00Z","v":4447,"vw":36.986733},{"c":36.99,"h":37.03,"l":36.98,"n":274,"o":36.99,"t":"2026-10-06T18:00:00Z","v":9312,"vw":36.992751},{"c":37.0075,"h":37.06,"l":36.99,"n":170,"o":36.99,"t":"2026-10-06T18:15:00Z","v":4849,"vw":37.025358},{"c":36.89,"h":36.98,"l":36.89,"n":201,"o":36.95,"t":"2026-10-06T18:30:00Z","v":5035,"vw":36.956419},{"c":36.72,"h":36.87,"l":36.71,"n":182,"o":36.87,"t":"2026-10-06T18:45:00Z","v":3856,"vw":36.792409},{"c":36.66,"h":36.77,"l":36.66,"n":386,"o":36.745,"t":"2026-10-06T19:00:00Z","v":11601,"vw":36.729203},{"c":36.71,"h":36.725,"l":36.675,"n":354,"o":36.675,"t":"2026-10-06T19:15:00Z","v":7835,"vw":36.695235},{"c":36.66,"h":36.725,"l":36.63,"n":539,"o":36.68,"t":"2026-10-06T19:30:00Z","v":13377,"vw":36.684205},{"c":37.01,"h":37.08,"l":36.64,"n":1792,"o":36.64,"t":"2026-10-06T19:45:00Z","v":87871,"vw":36.966578},{"c":37.03,"h":37.03,"l":36.99,"n":58,"o":36.99,"t":"2026-10-06T20:00:00Z","v":118937,"vw":37.029925},{"c":37.03,"h":37.03,"l":37.03,"n":1,"o":37.03,"t":"2026-10-06T20:30:00Z","v":135,"vw":37.03},{"c":37.22,"h":37.51,"l":37.03,"n":74,"o":37.03,"t":"2026-10-07T13:30:00Z","v":7861,"vw":37.088281},{"c":37.245,"h":37.3775,"l":37.245,"n":96,"o":37.3775,"t":"2026-10-07T13:45:00Z","v":1841,"vw":37.293748},{"c":37.24,"h":37.275,"l":37.08,"n":316,"o":37.26,"t":"2026-10-07T14:00:00Z","v":8695,"vw":37.192097},{"c":37.15,"h":37.3,"l":37.14,"n":310,"o":37.27,"t":"2026-10-07T14:15:00Z","v":10322,"vw":37.219463},{"c":37.1575,"h":37.1575,"l":37.1,"n":118,"o":37.14,"t":"2026-10-07T14:30:00Z","v":5151,"vw":37.14392},{"c":37.21,"h":37.225,"l":37.06,"n":256,"o":37.225,"t":"2026-10-07T14:45:00Z","v":11803,"vw":37.128765},{"c":37.31,"h":37.32,"l":37.22,"n":134,"o":37.225,"t":"2026-10-07T15:00:00Z","v":5707,"vw":37.243164},{"c":37.36,"h":37.36,"l":37.27,"n":248,"o":37.31,"t":"2026-10-07T15:15:00Z","v":7323,"vw":37.31026},{"c":37.355,"h":37.36,"l":37.315,"n":120,"o":37.36,"t":"2026-10-07T15:30:00Z","v":3338,"vw":37.348125},{"c":37.8,"h":37.82,"l":37.34,"n":536,"o":37.37,"t":"2026-10-07T15:45:00Z","v":22318,"vw":37.517452},{"c":37.925,"h":37.98,"l":37.69,"n":441,"o":37.74,"t":"2026-10-07T16:00:00Z","v":15032,"vw":37.779629},{"c":37.83,"h":37.925,"l":37.83,"n":158,"o":37.88,"t":"2026-10-07T16:15:00Z","v":4596,"vw":37.88536},{"c":37.86,"h":37.93,"l":37.82,"n":158,"o":37.82,"t":"2026-10-07T16:30:00Z","v":4377,"vw":37.872026},{"c":37.99,"h":37.99,"l":37.85,"n":259,"o":37.92,"t":"2026-10-07T16:45:00Z","v":8643,"vw":37.894866},{"c":38.1286,"h":38.1286,"l":37.83,"n":342,"o":37.94,"t":"2026-10-07T17:00:00Z","v":10220,"vw":38.004483},{"c":37.905,"h":38.06,"l":37.905,"n":258,"o":38.06,"t":"2026-10-07T17:15:00Z","v":7687,"vw":37.97846},{"c":37.91,"h":37.95,"l":37.85,"n":188,"o":37.855,"t":"2026-10-07T17:30:00Z","v":4665,"vw":37.919559},{"c":38.03,"h":38.03,"l":37.9,"n":281,"o":37.9,"t":"2026-10-07T17:45:00Z","v":9984,"vw":37.988731},{"c":38.02,"h":38.16,"l":38.02,"n":301,"o":38.05,"t":"2026-10-07T18:00:00Z","v":8345,"vw":38.093488},{"c":38,"h":38.1,"l":38,"n":252,"o":38.07,"t":"2026-10-07T18:15:00Z","v":6822,"vw":38.053808},{"c":38.065,"h":38.07,"l":37.91,"n":371,"o":37.99,"t":"2026-10-07T18:30:00Z","v":12142,"vw":37.972786},{"c":38.045,"h":38.08,"l":38.01,"n":399,"o":38.075,"t":"2026-10-07T18:45:00Z","v":10125,"vw":38.051754},{"c":38.26,"h":38.39,"l":38.025,"n":656,"o":38.0475,"t":"2026-10-07T19:00:00Z","v":22965,"vw":38.21311},{"c":37.8,"h":38.28,"l":37.79,"n":1723,"o":38.28,"t":"2026-10-07T19:15:00Z","v":101595,"vw":38.005291},{"c":37.885,"h":37.91,"l":37.72,"n":612,"o":37.8,"t":"2026-10-07T19:30:00Z","v":19065,"vw":37.808038},{"c":37.62,"h":37.915,"l":37.48,"n":2398,"o":37.915,"t":"2026-10-07T19:45:00Z","v":112207,"vw":37.6603},{"c":37.6,"h":37.6,"l":37.6,"n":46,"o":37.6,"t":"2026-10-07T20:00:00Z","v":351405,"vw":37.6},{"c":37.62,"h":37.62,"l":37.62,"n":1,"o":37.62,"t":"2026-10-08T13:15:00Z","v":100,"vw":37.62},{"c":37.75,"h":38.075,"l":37.69,"n":103,"o":37.69,"t":"2026-10-08T13:30:00Z","v":8187,"vw":37.726528},{"c":38.285,"h":38.295,"l":37.71,"n":174,"o":37.72,"t":"2026-10-08T13:45:00Z","v":7256,"vw":37.97909},{"c":38.195,"h":38.28,"l":37.92,"n":162,"o":38.28,"t":"2026-10-08T14:00:00Z","v":5225,"vw":38.064485},{"c":38.1349,"h":38.225,"l":38.1,"n":166,"o":38.195,"t":"2026-10-08T14:15:00Z","v":5071,"vw":38.159516},{"c":38.065,"h":38.125,"l":38.03,"n":161,"o":38.125,"t":"2026-10-08T14:30:00Z","v":5821,"vw":38.078909},{"c":37.98,"h":38.13,"l":37.98,"n":107,"o":38.0825,"t":"2026-10-08T14:45:00Z","v":6716,"vw":38.059983},{"c":37.83,"h":38.1,"l":37.8,"n":338,"o":37.95,"t":"2026-10-08T15:00:00Z","v":12541,"vw":37.985837},{"c":37.8,"h":37.87,"l":37.755,"n":79,"o":37.86,"t":"2026-10-08T15:15:00Z","v":4052,"vw":37.846862},{"c":37.87,"h":37.94,"l":37.8,"n":203,"o":37.8,"t":"2026-10-08T15:30:00Z","v":7385,"vw":37.849186},{"c":37.97,"h":38.03,"l":37.92,"n":302,"o":37.96,"t":"2026-10-08T15:45:00Z","v":11473,"vw":37.997686},{"c":38.02,"h":38.02,"l":37.88,"n":101,"o":37.89,"t":"2026-10-08T16:00:00Z","v":3053,"vw":37.942886},{"c":38.1,"h":38.28,"l":37.97,"n":287,"o":38.04,"t":"2026-10-08T16:15:00Z","v":9766,"vw":38.147182},{"c":38.08,"h":38.13,"l":37.95,"n":245,"o":38.11,"t":"2026-10-08T16:30:00Z","v":10702,"vw":38.067268},{"c":38.44,"h":38.515,"l":38.07,"n":375,"o":38.07,"t":"2026-10-08T16:45:00Z","v":10384,"vw":38.282678},{"c":38.48,"h":38.515,"l":38.33,"n":288,"o":38.44,"t":"2026-10-08T17:00:00Z","v":10442,"vw":38.437382},{"c":38.41,"h":38.62,"l":38.32,"n":269,"o":38.47,"t":"2026-10-08T17:15:00Z","v":10432,"vw":38.466741},{"c":38.48,"h":38.555,"l":38.4,"n":241,"o":38.44,"t":"2026-10-08T17:30:00Z","v":10358,"vw":38.457404},{"c":38.4,"h":38.47,"l":38.31,"n":231,"o":38.47,"t":"2026-10-08T17:45:00Z","v":7606,"vw":38.374788},{"c":38.34,"h":38.395,"l":38.28,"n":344,"o":38.395,"t":"2026-10-08T18:00:00Z","v":11861,"vw":38.319759},{"c":38.41,"h":38.49,"l":38.26,"n":493,"o":38.31,"t":"2026-10-08T18:15:00Z","v":25072,"vw":38.30666},{"c":38.285,"h":38.42,"l":38.285,"n":234,"o":38.42,"t":"2026-10-08T18:30:00Z","v":7487,"vw":38.349664},{"c":38.4,"h":38.4,"l":38.275,"n":227,"o":38.275,"t":"2026-10-08T18:45:00Z","v":6828,"vw":38.353245},{"c":38.46,"h":38.54,"l":38.4,"n":376,"o":38.43,"t":"2026-10-08T19:00:00Z","v":10396,"vw":38.463833},{"c":38.525,"h":38.61,"l":38.4,"n":463,"o":38.43,"t":"2026-10-08T19:15:00Z","v":15517,"vw":38.530363},{"c":38.68,"h":38.68,"l":38.525,"n":659,"o":38.525,"t":"2026-10-08T19:30:00Z","v":19021,"vw":38.618799},{"c":38.66,"h":38.8,"l":38.5972,"n":1651,"o":38.68,"t":"2026-10-08T19:45:00Z","v":56211,"vw":38.709989},{"c":38.65,"h":38.65,"l":38.65,"n":30,"o":38.65,"t":"2026-10-08T20:00:00Z","v":229250,"vw":38.65},{"c":39,"h":39,"l":39,"n":3,"o":39,"t":"2026-10-09T12:00:00Z","v":226,"vw":39},{"c":39.095,"h":39.13,"l":38.87,"n":161,"o":38.87,"t":"2026-10-09T13:30:00Z","v":10309,"vw":39.066454},{"c":39.175,"h":39.35,"l":38.8637,"n":128,"o":39.085,"t":"2026-10-09T13:45:00Z","v":8055,"vw":39.105097},{"c":38.95,"h":39.13,"l":38.915,"n":225,"o":39.01,"t":"2026-10-09T14:00:00Z","v":7209,"vw":39.026189},{"c":38.97,"h":39.02,"l":38.88,"n":124,"o":38.9799,"t":"2026-10-09T14:15:00Z","v":6916,"vw":38.955832},{"c":38.96,"h":38.96,"l":38.85,"n":84,"o":38.87,"t":"2026-10-09T14:30:00Z","v":2110,"vw":38.895795},{"c":38.84,"h":38.885,"l":38.8,"n":116,"o":38.885,"t":"2026-10-09T14:45:00Z","v":3735,"vw":38.831187},{"c":38.95,"h":38.95,"l":38.82,"n":170,"o":38.91,"t":"2026-10-09T15:00:00Z","v":5432,"vw":38.890845},{"c":39.21,"h":39.21,"l":38.96,"n":171,"o":38.96,"t":"2026-10-09T15:15:00Z","v":4256,"vw":39.077313},{"c":39.42,"h":39.54,"l":39.13,"n":623,"o":39.17,"t":"2026-10-09T15:30:00Z","v":41850,"vw":39.322617},{"c":39.38,"h":39.4,"l":39.29,"n":220,"o":39.36,"t":"2026-10-09T15:45:00Z","v":5624,"vw":39.343417},{"c":39.28,"h":39.36,"l":39.24,"n":134,"o":39.36,"t":"2026-10-09T16:00:00Z","v":3430,"vw":39.289047},{"c":39.21,"h":39.29,"l":39.19,"n":226,"o":39.27,"t":"2026-10-09T16:15:00Z","v":5677,"vw":39.253343},{"c":39.18,"h":39.21,"l":39.1,"n":305,"o":39.185,"t":"2026-10-09T16:30:00Z","v":9033,"vw":39.163269},{"c":39.32,"h":39.32,"l":39.145,"n":212,"o":39.145,"t":"2026-10-09T16:45:00Z","v":6640,"vw":39.24713},{"c":39.29,"h":39.32,"l":39.23,"n":258,"o":39.26,"t":"2026-10-09T17:00:00Z","v":7735,"vw":39.271368},{"c":39.48,"h":39.48,"l":39.25,"n":301,"o":39.275,"t":"2026-10-09T17:15:00Z","v":13381,"vw":39.363006},{"c":39.49,"h":39.54,"l":39.31,"n":425,"o":39.5,"t":"2026-10-09T17:30:00Z","v":40725,"vw":39.459823},{"c":39.44,"h":39.53,"l":39.36,"n":254,"o":39.46,"t":"2026-10-09T17:45:00Z","v":10150,"vw":39.45287},{"c":39.48,"h":39.53,"l":39.42,"n":350,"o":39.48,"t":"2026-10-09T18:00:00Z","v":10081,"vw":39.465432},{"c":39.44,"h":39.49,"l":39.43,"n":261,"o":39.49,"t":"2026-10-09T18:15:00Z","v":7823,"vw":39.460696},{"c":39.52,"h":39.56,"l":39.44,"n":297,"o":39.44,"t":"2026-10-09T18:30:00Z","v":9670,"vw":39.488146},{"c":39.53,"h":39.585,"l":39.42,"n":342,"o":39.53,"t":"2026-10-09T18:45:00Z","v":8999,"vw":39.509351},{"c":39.52,"h":39.57,"l":39.48,"n":441,"o":39.52,"t":"2026-10-09T19:00:00Z","v":9680,"vw":39.52022},{"c":39.48,"h":39.55,"l":39.46,"n":504,"o":39.55,"t":"2026-10-09T19:15:00Z","v":12155,"vw":39.514073},{"c":39.5,"h":39.55,"l":39.42,"n":584,"o":39.51,"t":"2026-10-09T19:30:00Z","v":15336,"vw":39.477593},{"c":39.615,"h":39.735,"l":39.44,"n":2029,"o":39.51,"t":"2026-10-09T19:45:00Z","v":74529,"vw":39.618376},{"c":39.61,"h":39.61,"l":39.61,"n":42,"o":39.61,"t":"2026-10-09T20:00:00Z","v":84531,"vw":39.61},{"c":40.135,"h":40.3581,"l":40,"n":85,"o":40,"t":"2026-10-12T13:30:00Z","v":12632,"vw":40.01623},{"c":39.58,"h":40.11,"l":39.58,"n":271,"o":40.11,"t":"2026-10-12T13:45:00Z","v":11666,"vw":39.807127},{"c":39.56,"h":39.65,"l":39.5,"n":213,"o":39.52,"t":"2026-10-12T14:00:00Z","v":5812,"vw":39.574208},{"c":39.625,"h":39.695,"l":39.45,"n":265,"o":39.565,"t":"2026-10-12T14:15:00Z","v":10217,"vw":39.582725},{"c":39.68,"h":39.75,"l":39.66,"n":131,"o":39.68,"t":"2026-10-12T14:30:00Z","v":3511,"vw":39.705822},{"c":39.755,"h":39.7999,"l":39.73,"n":115,"o":39.74,"t":"2026-10-12T14:45:00Z","v":5136,"vw":39.765705},{"c":39.735,"h":39.765,"l":39.66,"n":232,"o":39.735,"t":"2026-10-12T15:00:00Z","v":7811,"vw":39.707826},{"c":39.69,"h":39.75,"l":39.61,"n":185,"o":39.69,"t":"2026-10-12T15:15:00Z","v":5856,"vw":39.678821},{"c":39.58,"h":39.71,"l":39.56,"n":119,"o":39.71,"t":"2026-10-12T15:30:00Z","v":3847,"vw":39.640013},{"c":39.44,"h":39.59,"l":39.43,"n":167,"o":39.55,"t":"2026-10-12T15:45:00Z","v":5733,"vw":39.531984},{"c":39.39,"h":39.48,"l":39.39,"n":112,"o":39.48,"t":"2026-10-12T16:00:00Z","v":2170,"vw":39.431739},{"c":39.375,"h":39.38,"l":39.34,"n":34,"o":39.38,"t":"2026-10-12T16:15:00Z","v":646,"vw":39.369},{"c":39.5864,"h":39.5864,"l":39.39,"n":214,"o":39.39,"t":"2026-10-12T16:30:00Z","v":6935,"vw":39.522471},{"c":39.66,"h":39.69,"l":39.56,"n":200,"o":39.575,"t":"2026-10-12T16:45:00Z","v":5397,"vw":39.617299},{"c":39.79,"h":39.855,"l":39.67,"n":183,"o":39.68,"t":"2026-10-12T17:00:00Z","v":5524,"vw":39.796805},{"c":39.836,"h":39.836,"l":39.73,"n":235,"o":39.805,"t":"2026-10-12T17:15:00Z","v":6621,"vw":39.783487},{"c":39.78,"h":39.82,"l":39.76,"n":201,"o":39.81,"t":"2026-10-12T17:30:00Z","v":6836,"vw":39.785125},{"c":39.78,"h":39.805,"l":39.755,"n":196,"o":39.8,"t":"2026-10-12T17:45:00Z","v":3932,"vw":39.783412},{"c":39.75,"h":39.83,"l":39.75,"n":324,"o":39.79,"t":"2026-10-12T18:00:00Z","v":8010,"vw":39.79538},{"c":39.67,"h":39.735,"l":39.64,"n":201,"o":39.735,"t":"2026-10-12T18:15:00Z","v":6474,"vw":39.671288},{"c":39.72,"h":39.745,"l":39.655,"n":282,"o":39.71,"t":"2026-10-12T18:30:00Z","v":7214,"vw":39.695643},{"c":39.815,"h":39.85,"l":39.69,"n":396,"o":39.745,"t":"2026-10-12T18:45:00Z","v":21638,"vw":39.802434},{"c":39.76,"h":39.83,"l":39.76,"n":452,"o":39.815,"t":"2026-10-12T19:00:00Z","v":9167,"vw":39.810096},{"c":39.56,"h":39.74,"l":39.56,"n":254,"o":39.74,"t":"2026-10-12T19:15:00Z","v":5053,"vw":39.65594},{"c":39.445,"h":39.61,"l":39.445,"n":488,"o":39.565,"t":"2026-10-12T19:30:00Z","v":12780,"vw":39.540578},{"c":39.655,"h":39.75,"l":39.45,"n":1574,"o":39.45,"t":"2026-10-12T19:45:00Z","v":64825,"vw":39.604997},{"c":39.64,"h":39.64,"l":39.64,"n":25,"o":39.64,"t":"2026-10-12T20:00:00Z","v":67911,"vw":39.64},{"c":40.83,"h":40.89,"l":39.835,"n":398,"o":40,"t":"2026-10-13T13:30:00Z","v":42043,"vw":40.403735},{"c":40.59,"h":40.735,"l":40.365,"n":229,"o":40.715,"t":"2026-10-13T13:45:00Z","v":10110,"vw":40.522267},{"c":40.375,"h":40.38,"l":40.23,"n":87,"o":40.38,"t":"2026-10-13T14:00:00Z","v":5850,"vw":40.290885},{"c":40.31,"h":40.355,"l":40.14,"n":93,"o":40.28,"t":"2026-10-13T14:15:00Z","v":3175,"vw":40.276949},{"c":40.11,"h":40.305,"l":40.09,"n":91,"o":40.305,"t":"2026-10-13T14:30:00Z","v":3204,"vw":40.216957},{"c":40.055,"h":40.1799,"l":40.055,"n":71,"o":40.0975,"t":"2026-10-13T14:45:00Z","v":3314,"vw":40.079419},{"c":40.115,"h":40.115,"l":39.89,"n":419,"o":40.06,"t":"2026-10-13T15:00:00Z","v":18104,"vw":39.98851},{"c":40.01,"h":40.165,"l":39.78,"n":522,"o":40.095,"t":"2026-10-13T15:15:00Z","v":39196,"vw":39.960484},{"c":39.98,"h":40.09,"l":39.95,"n":359,"o":40,"t":"2026-10-13T15:30:00Z","v":30996,"vw":40.025659},{"c":40.02,"h":40.08,"l":39.83,"n":396,"o":40.055,"t":"2026-10-13T15:45:00Z","v":27331,"vw":39.978425},{"c":40.005,"h":40.05,"l":39.9,"n":146,"o":39.99,"t":"2026-10-13T16:00:00Z","v":7117,"vw":39.997734},{"c":40.11,"h":40.11,"l":39.96,"n":239,"o":40.01,"t":"2026-10-13T16:15:00Z","v":19471,"vw":40.027949},{"c":40.065,"h":40.14,"l":40.01,"n":191,"o":40.085,"t":"2026-10-13T16:30:00Z","v":9883,"vw":40.092772},{"c":40.08,"h":40.165,"l":40.04,"n":355,"o":40.07,"t":"2026-10-13T16:45:00Z","v":26880,"vw":40.108126},{"c":40.14,"h":40.17,"l":40.055,"n":225,"o":40.075,"t":"2026-10-13T17:00:00Z","v":8887,"vw":40.092612},{"c":40.165,"h":40.185,"l":40.07,"n":250,"o":40.1,"t":"2026-10-13T17:15:00Z","v":9563,"vw":40.118215},{"c":40.1,"h":40.17,"l":40.04,"n":242,"o":40.13,"t":"2026-10-13T17:30:00Z","v":14854,"vw":40.105852},{"c":40.09,"h":40.105,"l":39.98,"n":336,"o":40.1,"t":"2026-10-13T17:45:00Z","v":20137,"vw":40.052597},{"c":40.11,"h":40.18,"l":40.07,"n":259,"o":40.09,"t":"2026-10-13T18:00:00Z","v":15795,"vw":40.133857},{"c":40.075,"h":40.09,"l":40.02,"n":324,"o":40.06,"t":"2026-10-13T18:15:00Z","v":17679,"vw":40.049666},{"c":39.98,"h":40.06,"l":39.95,"n":291,"o":40.06,"t":"2026-10-13T18:30:00Z","v":9575,"vw":39.997303},{"c":40.05,"h":40.09,"l":39.96,"n":280,"o":40.02,"t":"2026-10-13T18:45:00Z","v":15254,"vw":40.029073},{"c":39.79,"h":40.055,"l":39.76,"n":389,"o":40.055,"t":"2026-10-13T19:00:00Z","v":33786,"vw":39.980731},{"c":39.65,"h":39.82,"l":39.63,"n":516,"o":39.785,"t":"2026-10-13T19:15:00Z","v":20525,"vw":39.731115},{"c":39.75,"h":39.7751,"l":39.63,"n":594,"o":39.63,"t":"2026-10-13T19:30:00Z","v":26562,"vw":39.722984},{"c":39.68,"h":39.75,"l":39.55,"n":1515,"o":39.745,"t":"2026-10-13T19:45:00Z","v":69827,"vw":39.640116},{"c":39.64,"h":39.64,"l":39.64,"n":24,"o":39.64,"t":"2026-10-13T20:00:00Z","v":73749,"vw":39.64},{"c":39.38,"h":39.78,"l":38.871,"n":155,"o":39.2,"t":"2026-10-14T13:30:00Z","v":20594,"vw":39.193785},{"c":39.78,"h":39.92,"l":39.36,"n":414,"o":39.37,"t":"2026-10-14T13:45:00Z","v":16183,"vw":39.759998},{"c":39.59,"h":39.89,"l":39.58,"n":342,"o":39.7,"t":"2026-10-14T14:00:00Z","v":23926,"vw":39.704267},{"c":39.43,"h":39.6,"l":39.37,"n":281,"o":39.54,"t":"2026-10-14T14:15:00Z","v":7185,"vw":39.462836},{"c":39.335,"h":39.42,"l":39.33,"n":222,"o":39.41,"t":"2026-10-14T14:30:00Z","v":5774,"vw":39.378565},{"c":39.45,"h":39.465,"l":39.34,"n":228,"o":39.36,"t":"2026-10-14T14:45:00Z","v":9445,"vw":39.373187},{"c":39.28,"h":39.49,"l":39.28,"n":204,"o":39.49,"t":"2026-10-14T15:00:00Z","v":6025,"vw":39.419857},{"c":39.62,"h":39.68,"l":39.305,"n":309,"o":39.305,"t":"2026-10-14T15:15:00Z","v":13981,"vw":39.374607},{"c":39.575,"h":39.6,"l":39.5,"n":528,"o":39.58,"t":"2026-10-14T15:30:00Z","v":17013,"vw":39.564539},{"c":39.595,"h":39.745,"l":39.58,"n":472,"o":39.59,"t":"2026-10-14T15:45:00Z","v":30463,"vw":39.655011},{"c":39.64,"h":39.815,"l":39.63,"n":202,"o":39.63,"t":"2026-10-14T16:00:00Z","v":8363,"vw":39.737862},{"c":39.655,"h":39.655,"l":39.58,"n":313,"o":39.61,"t":"2026-10-14T16:15:00Z","v":11230,"vw":39.605087},{"c":39.38,"h":39.69,"l":39.38,"n":302,"o":39.69,"t":"2026-10-14T16:30:00Z","v":18919,"vw":39.597453},{"c":39.14,"h":39.5,"l":39.14,"n":149,"o":39.315,"t":"2026-10-14T16:45:00Z","v":4311,"vw":39.324926},{"c":39.22,"h":39.25,"l":39.18,"n":147,"o":39.24,"t":"2026-10-14T17:00:00Z","v":4160,"vw":39.213276},{"c":39.14,"h":39.33,"l":39.14,"n":465,"o":39.22,"t":"2026-10-14T17:15:00Z","v":11367,"vw":39.262951},{"c":39.165,"h":39.215,"l":39.135,"n":250,"o":39.14,"t":"2026-10-14T17:30:00Z","v":7351,"vw":39.16782},{"c":39.229,"h":39.229,"l":39.07,"n":335,"o":39.13,"t":"2026-10-14T17:45:00Z","v":13398,"vw":39.133979},{"c":39.25,"h":39.25,"l":39.07,"n":393,"o":39.23,"t":"2026-10-14T18:00:00Z","v":14122,"vw":39.1804},{"c":39.3,"h":39.4,"l":39.23,"n":339,"o":39.25,"t":"2026-10-14T18:15:00Z","v":10280,"vw":39.302575},{"c":39.31,"h":39.33,"l":39.19,"n":330,"o":39.28,"t":"2026-10-14T18:30:00Z","v":12454,"vw":39.288111},{"c":39.21,"h":39.39,"l":39.21,"n":344,"o":39.32,"t":"2026-10-14T18:45:00Z","v":10677,"vw":39.323774},{"c":39.12,"h":39.315,"l":39.085,"n":824,"o":39.2,"t":"2026-10-14T19:00:00Z","v":43144,"vw":39.174645},{"c":39.21,"h":39.29,"l":39.03,"n":572,"o":39.12,"t":"2026-10-14T19:15:00Z","v":19346,"vw":39.219762},{"c":39.25,"h":39.27,"l":39.125,"n":719,"o":39.175,"t":"2026-10-14T19:30:00Z","v":30809,"vw":39.204341},{"c":39.54,"h":39.57,"l":39.15,"n":1713,"o":39.245,"t":"2026-10-14T19:45:00Z","v":63941,"vw":39.453754},{"c":39.41,"h":39.55,"l":39.41,"n":46,"o":39.55,"t":"2026-10-14T20:00:00Z","v":96934,"vw":39.549842},{"c":40.185,"h":40.255,"l":39.3897,"n":331,"o":39.73,"t":"2026-10-15T13:30:00Z","v":26480,"vw":39.851232},{"c":40.605,"h":40.65,"l":40.24,"n":556,"o":40.24,"t":"2026-10-15T13:45:00Z","v":27099,"vw":40.388923},{"c":41.66,"h":41.66,"l":40.56,"n":1033,"o":40.56,"t":"2026-10-15T14:00:00Z","v":63508,"vw":41.055259},{"c":41.605,"h":41.665,"l":41.23,"n":617,"o":41.65,"t":"2026-10-15T14:15:00Z","v":35506,"vw":41.453042},{"c":41.4,"h":41.56,"l":41.2,"n":516,"o":41.555,"t":"2026-10-15T14:30:00Z","v":17284,"vw":41.454981},{"c":41.8219,"h":41.89,"l":41.34,"n":482,"o":41.52,"t":"2026-10-15T14:45:00Z","v":15735,"vw":41.633691},{"c":41.84,"h":41.91,"l":41.73,"n":398,"o":41.88,"t":"2026-10-15T15:00:00Z","v":9070,"vw":41.808226},{"c":41.8799,"h":41.8799,"l":41.665,"n":413,"o":41.7875,"t":"2026-10-15T15:15:00Z","v":10361,"vw":41.76564},{"c":42.0499,"h":42.1,"l":41.8,"n":411,"o":41.84,"t":"2026-10-15T15:30:00Z","v":12523,"vw":41.942913},{"c":41.86,"h":42.015,"l":41.78,"n":360,"o":41.877037,"t":"2026-10-15T15:45:00Z","v":8284,"vw":41.949428},{"c":41.81,"h":41.8999,"l":41.755,"n":343,"o":41.87,"t":"2026-10-15T16:00:00Z","v":8326,"vw":41.838265},{"c":41.75,"h":41.875,"l":41.685,"n":427,"o":41.81,"t":"2026-10-15T16:15:00Z","v":16644,"vw":41.815406},{"c":41.85,"h":41.87,"l":41.73,"n":401,"o":41.76,"t":"2026-10-15T16:30:00Z","v":14131,"vw":41.830901},{"c":41.94,"h":41.97,"l":41.7201,"n":533,"o":41.83,"t":"2026-10-15T16:45:00Z","v":32054,"vw":41.866886},{"c":41.7,"h":41.98,"l":41.66,"n":498,"o":41.965,"t":"2026-10-15T17:00:00Z","v":17766,"vw":41.887802},{"c":41.8,"h":41.8,"l":41.615,"n":275,"o":41.695,"t":"2026-10-15T17:15:00Z","v":9751,"vw":41.696039},{"c":41.72,"h":41.86,"l":41.62,"n":776,"o":41.81,"t":"2026-10-15T17:30:00Z","v":22132,"vw":41.748873},{"c":41.79,"h":42,"l":41.66,"n":807,"o":41.72,"t":"2026-10-15T17:45:00Z","v":34990,"vw":41.812459},{"c":41.98,"h":42.11,"l":41.79,"n":725,"o":41.82,"t":"2026-10-15T18:00:00Z","v":48295,"vw":41.900483},{"c":42.285,"h":42.295,"l":41.995,"n":496,"o":42,"t":"2026-10-15T18:15:00Z","v":21355,"vw":42.217422},{"c":42.77,"h":42.77,"l":42.245,"n":781,"o":42.285,"t":"2026-10-15T18:30:00Z","v":49892,"vw":42.467278},{"c":42.86,"h":42.94,"l":42.675,"n":844,"o":42.72,"t":"2026-10-15T18:45:00Z","v":34435,"vw":42.801448},{"c":42.82,"h":42.89,"l":42.725,"n":922,"o":42.86,"t":"2026-10-15T19:00:00Z","v":32250,"vw":42.825705},{"c":43.045,"h":43.08,"l":42.7201,"n":869,"o":42.81,"t":"2026-10-15T19:15:00Z","v":44029,"vw":42.910405},{"c":43.5,"h":43.5,"l":43.02,"n":1019,"o":43.02,"t":"2026-10-15T19:30:00Z","v":42457,"vw":43.266338},{"c":43.6,"h":43.7,"l":43.41,"n":2779,"o":43.44,"t":"2026-10-15T19:45:00Z","v":144741,"vw":43.574272},{"c":43.63,"h":43.63,"l":43.41,"n":37,"o":43.63,"t":"2026-10-15T20:00:00Z","v":87449,"vw":43.628035},{"c":43.63,"h":43.63,"l":43.63,"n":3,"o":43.63,"t":"2026-10-15T20:30:00Z","v":431,"vw":43.63},{"c":43.57,"h":43.57,"l":43.57,"n":2,"o":43.57,"t":"2026-10-15T21:00:00Z","v":141,"vw":43.57},{"c":42.267,"h":42.267,"l":42.267,"n":1,"o":42.267,"t":"2026-10-15T23:00:00Z","v":100,"vw":42.267},{"c":43.64,"h":43.84,"l":43.3,"n":21,"o":43.63,"t":"2026-10-16T11:15:00Z","v":558,"vw":43.620263},{"c":43.45,"h":43.45,"l":43.45,"n":4,"o":43.45,"t":"2026-10-16T11:30:00Z","v":401,"vw":43.45},{"c":43.41,"h":43.56,"l":43.1,"n":16,"o":43.56,"t":"2026-10-16T11:45:00Z","v":603,"vw":43.419634},{"c":42.3431,"h":42.3431,"l":42.3431,"n":1,"o":42.3431,"t":"2026-10-16T12:45:00Z","v":200,"vw":42.3431},{"c":42.95,"h":42.95,"l":42.95,"n":3,"o":42.95,"t":"2026-10-16T13:15:00Z","v":250,"vw":42.95},{"c":43.88,"h":44.705,"l":43.6,"n":725,"o":43.7,"t":"2026-10-16T13:30:00Z","v":76833,"vw":44.117233},{"c":43.56,"h":44.035,"l":43.305,"n":463,"o":43.6,"t":"2026-10-16T13:45:00Z","v":47095,"vw":43.674156},{"c":42.915,"h":43.715,"l":42.905,"n":372,"o":43.715,"t":"2026-10-16T14:00:00Z","v":54860,"vw":43.198722},{"c":42.8255,"h":43.3,"l":42.81,"n":614,"o":42.955,"t":"2026-10-16T14:15:00Z","v":34844,"vw":43.106286},{"c":43.17,"h":43.17,"l":42.675,"n":486,"o":42.805,"t":"2026-10-16T14:30:00Z","v":24444,"vw":42.847345},{"c":43.09,"h":43.54,"l":42.96,"n":674,"o":43.19,"t":"2026-10-16T14:45:00Z","v":41446,"vw":43.108548},{"c":43.215,"h":43.345,"l":42.84,"n":935,"o":43.2,"t":"2026-10-16T15:00:00Z","v":43705,"vw":43.05492},{"c":42.93,"h":43.27,"l":42.85,"n":698,"o":43.2,"t":"2026-10-16T15:15:00Z","v":30923,"vw":43.124965},{"c":42.94,"h":43,"l":42.88,"n":391,"o":42.91,"t":"2026-10-16T15:30:00Z","v":8155,"vw":42.937683},{"c":42.5775,"h":43,"l":42.46,"n":450,"o":42.9565,"t":"2026-10-16T15:45:00Z","v":26421,"vw":42.630359},{"c":42.83,"h":42.83,"l":42.37,"n":428,"o":42.485,"t":"2026-10-16T16:00:00Z","v":14711,"vw":42.58366},{"c":42.67,"h":42.83,"l":42.6,"n":303,"o":42.83,"t":"2026-10-16T16:15:00Z","v":20077,"vw":42.691764},{"c":42.675,"h":42.71,"l":42.57,"n":288,"o":42.65,"t":"2026-10-16T16:30:00Z","v":10071,"vw":42.649886},{"c":42.74,"h":42.805,"l":42.54,"n":409,"o":42.65,"t":"2026-10-16T16:45:00Z","v":13731,"vw":42.689885},{"c":42.39,"h":42.735,"l":42.38,"n":244,"o":42.735,"t":"2026-10-16T17:00:00Z","v":6131,"vw":42.59429},{"c":42.655,"h":42.685,"l":42.335,"n":344,"o":42.365,"t":"2026-10-16T17:15:00Z","v":22173,"vw":42.4426},{"c":42.645,"h":42.93,"l":42.63,"n":555,"o":42.72,"t":"2026-10-16T17:30:00Z","v":23997,"vw":42.774139},{"c":42.81,"h":42.85,"l":42.56,"n":429,"o":42.635,"t":"2026-10-16T17:45:00Z","v":13194,"vw":42.708642},{"c":42.925,"h":42.945,"l":42.72,"n":477,"o":42.815,"t":"2026-10-16T18:00:00Z","v":16653,"vw":42.87152},{"c":42.885,"h":43,"l":42.85,"n":487,"o":42.92,"t":"2026-10-16T18:15:00Z","v":16866,"vw":42.9221},{"c":43.075,"h":43.15,"l":42.89,"n":463,"o":42.9,"t":"2026-10-16T18:30:00Z","v":24899,"vw":42.980137},{"c":43.185,"h":43.22,"l":43.07,"n":993,"o":43.075,"t":"2026-10-16T18:45:00Z","v":37162,"vw":43.15795},{"c":43.335,"h":43.35,"l":43.14,"n":859,"o":43.1875,"t":"2026-10-16T19:00:00Z","v":38185,"vw":43.209785},{"c":43.53,"h":43.68,"l":43.31,"n":980,"o":43.325,"t":"2026-10-16T19:15:00Z","v":29010,"vw":43.524921},{"c":43.515,"h":43.662,"l":43.49,"n":1145,"o":43.57,"t":"2026-10-16T19:30:00Z","v":39167,"vw":43.599481},{"c":43.68,"h":43.74,"l":43.23,"n":2701,"o":43.505,"t":"2026-10-16T19:45:00Z","v":128462,"vw":43.60218},{"c":43.64,"h":43.64,"l":43.64,"n":40,"o":43.64,"t":"2026-10-16T20:00:00Z","v":111144,"vw":43.64},{"c":43.59,"h":43.6,"l":43.14,"n":78,"o":43.6,"t":"2026-10-19T11:00:00Z","v":953,"vw":43.415482},{"c":43.55,"h":43.55,"l":43.46,"n":7,"o":43.46,"t":"2026-10-19T11:15:00Z","v":655,"vw":43.534375},{"c":43.18,"h":43.2,"l":43.18,"n":6,"o":43.2,"t":"2026-10-19T12:30:00Z","v":604,"vw":43.196667},{"c":43.64,"h":43.64,"l":43.64,"n":1,"o":43.64,"t":"2026-10-19T13:15:00Z","v":126,"vw":43.64},{"c":43.97,"h":44.27,"l":43.51,"n":183,"o":43.58,"t":"2026-10-19T13:30:00Z","v":13154,"vw":43.769929},{"c":44.255,"h":44.36,"l":43.7,"n":104,"o":44.17,"t":"2026-10-19T13:45:00Z","v":4989,"vw":44.166023},{"c":44.555,"h":44.64,"l":44.09,"n":337,"o":44.43,"t":"2026-10-19T14:00:00Z","v":8620,"vw":44.363168},{"c":44.5,"h":44.69,"l":44.43,"n":247,"o":44.52,"t":"2026-10-19T14:15:00Z","v":8007,"vw":44.570238},{"c":44.11,"h":44.4899,"l":44.09,"n":191,"o":44.45,"t":"2026-10-19T14:30:00Z","v":7258,"vw":44.278863},{"c":43.825,"h":44.21,"l":43.63,"n":575,"o":44.19,"t":"2026-10-19T14:45:00Z","v":38245,"vw":43.935231},{"c":44.18,"h":44.18,"l":43.88,"n":314,"o":43.93,"t":"2026-10-19T15:00:00Z","v":8451,"vw":44.031752},{"c":44.24,"h":44.2684,"l":44.1175,"n":243,"o":44.125,"t":"2026-10-19T15:15:00Z","v":8798,"vw":44.211259},{"c":44.41,"h":44.44,"l":44.21,"n":255,"o":44.24,"t":"2026-10-19T15:30:00Z","v":8270,"vw":44.32576},{"c":44.25,"h":44.45,"l":44.17,"n":182,"o":44.45,"t":"2026-10-19T15:45:00Z","v":4382,"vw":44.274436},{"c":44.275,"h":44.33,"l":44.19,"n":200,"o":44.25,"t":"2026-10-19T16:00:00Z","v":6947,"vw":44.25179},{"c":44.235,"h":44.34,"l":44.21,"n":222,"o":44.275,"t":"2026-10-19T16:15:00Z","v":5700,"vw":44.266974},{"c":44.435,"h":44.435,"l":44.245,"n":250,"o":44.245,"t":"2026-10-19T16:30:00Z","v":6999,"vw":44.339987},{"c":44.42,"h":44.51,"l":44.4,"n":84,"o":44.51,"t":"2026-10-19T16:45:00Z","v":2080,"vw":44.440769},{"c":44.39,"h":44.44,"l":44.34,"n":229,"o":44.39,"t":"2026-10-19T17:00:00Z","v":5225,"vw":44.380192},{"c":44.51,"h":44.57,"l":44.45,"n":274,"o":44.45,"t":"2026-10-19T17:15:00Z","v":6994,"vw":44.501069},{"c":44.58,"h":44.5875,"l":44.36,"n":202,"o":44.51,"t":"2026-10-19T17:30:00Z","v":5536,"vw":44.492939},{"c":44.59,"h":44.625,"l":44.535,"n":157,"o":44.54,"t":"2026-10-19T17:45:00Z","v":4914,"vw":44.58528},{"c":44.54,"h":44.69,"l":44.53,"n":165,"o":44.65,"t":"2026-10-19T18:00:00Z","v":5531,"vw":44.578426},{"c":44.57,"h":44.7474,"l":44.54,"n":221,"o":44.63,"t":"2026-10-19T18:15:00Z","v":5258,"vw":44.636285},{"c":44.62,"h":44.67,"l":44.575,"n":106,"o":44.575,"t":"2026-10-19T18:30:00Z","v":1924,"vw":44.606762},{"c":44.45,"h":44.69,"l":44.375,"n":463,"o":44.64,"t":"2026-10-19T18:45:00Z","v":12391,"vw":44.532109},{"c":44.405,"h":44.53,"l":44.29,"n":458,"o":44.385,"t":"2026-10-19T19:00:00Z","v":13833,"vw":44.433786},{"c":44.48,"h":44.52,"l":44.37,"n":428,"o":44.425,"t":"2026-10-19T19:15:00Z","v":16324,"vw":44.45765},{"c":44.51,"h":44.59,"l":44.39,"n":785,"o":44.52,"t":"2026-10-19T19:30:00Z","v":24417,"vw":44.492962},{"c":44.32,"h":44.51,"l":44.23,"n":1760,"o":44.47,"t":"2026-10-19T19:45:00Z","v":72419,"vw":44.335713},{"c":44.29,"h":44.29,"l":44.29,"n":36,"o":44.29,"t":"2026-10-19T20:00:00Z","v":80766,"vw":44.29},{"c":44.21,"h":44.21,"l":44.21,"n":4,"o":44.21,"t":"2026-10-19T20:45:00Z","v":226,"vw":44.21},{"c":44,"h":44,"l":44,"n":8,"o":44,"t":"2026-10-20T09:00:00Z","v":1006,"vw":44},{"c":44.51,"h":44.51,"l":44.51,"n":12,"o":44.51,"t":"2026-10-20T12:00:00Z","v":513,"vw":44.51},{"c":44.65,"h":44.65,"l":44.46,"n":23,"o":44.51,"t":"2026-10-20T12:15:00Z","v":1604,"vw":44.547803},{"c":44.41,"h":44.41,"l":44.4,"n":5,"o":44.4,"t":"2026-10-20T12:30:00Z","v":301,"vw":44.403731},{"c":44.71,"h":44.71,"l":44.46,"n":21,"o":44.55,"t":"2026-10-20T12:45:00Z","v":684,"vw":44.596667},{"c":45.372,"h":45.84,"l":44.98,"n":556,"o":45,"t":"2026-10-20T13:30:00Z","v":39962,"vw":45.174797},{"c":45.6,"h":45.95,"l":45.26,"n":372,"o":45.42,"t":"2026-10-20T13:45:00Z","v":22418,"vw":45.626874},{"c":45.06,"h":45.5939,"l":44.95,"n":380,"o":45.5939,"t":"2026-10-20T14:00:00Z","v":18175,"vw":45.194593},{"c":44.7375,"h":44.96,"l":44.6704,"n":212,"o":44.96,"t":"2026-10-20T14:15:00Z","v":7578,"vw":44.81139},{"c":44.83,"h":44.9499,"l":44.66,"n":150,"o":44.6663,"t":"2026-10-20T14:30:00Z","v":4954,"vw":44.771406},{"c":45.23,"h":45.23,"l":44.825,"n":477,"o":44.825,"t":"2026-10-20T14:45:00Z","v":16620,"vw":45.021553},{"c":45.23,"h":45.25,"l":45.09,"n":522,"o":45.18,"t":"2026-10-20T15:00:00Z","v":22260,"vw":45.196217},{"c":45.16,"h":45.3175,"l":45.11,"n":444,"o":45.29,"t":"2026-10-20T15:15:00Z","v":12479,"vw":45.185257},{"c":45.315,"h":45.32,"l":45.16,"n":443,"o":45.16,"t":"2026-10-20T15:30:00Z","v":9730,"vw":45.201409},{"c":45.31,"h":45.34,"l":45.265,"n":216,"o":45.31,"t":"2026-10-20T15:45:00Z","v":5794,"vw":45.300786},{"c":45.275,"h":45.33,"l":45.17,"n":273,"o":45.27,"t":"2026-10-20T16:00:00Z","v":7338,"vw":45.261468},{"c":45.52,"h":45.52,"l":45.315,"n":367,"o":45.33,"t":"2026-10-20T16:15:00Z","v":11241,"vw":45.380309},{"c":45.53,"h":45.56,"l":45.4211,"n":189,"o":45.51,"t":"2026-10-20T16:30:00Z","v":4317,"vw":45.46394},{"c":45.5875,"h":45.66,"l":45.52,"n":323,"o":45.545,"t":"2026-10-20T16:45:00Z","v":9748,"vw":45.577575},{"c":45.65,"h":45.65,"l":45.54,"n":255,"o":45.59,"t":"2026-10-20T17:00:00Z","v":6331,"vw":45.576711},{"c":45.66,"h":45.755,"l":45.63,"n":437,"o":45.66,"t":"2026-10-20T17:15:00Z","v":17409,"vw":45.689133},{"c":45.75,"h":45.83,"l":45.66,"n":582,"o":45.66,"t":"2026-10-20T17:30:00Z","v":38688,"vw":45.758713},{"c":45.015,"h":45.735,"l":45.015,"n":641,"o":45.735,"t":"2026-10-20T17:45:00Z","v":63223,"vw":45.408004},{"c":45.015,"h":45.1,"l":44.845,"n":600,"o":44.845,"t":"2026-10-20T18:00:00Z","v":40464,"vw":44.981482},{"c":45.03,"h":45.26,"l":44.975,"n":789,"o":45.07,"t":"2026-10-20T18:15:00Z","v":50234,"vw":45.06085},{"c":45.175,"h":45.175,"l":44.89,"n":641,"o":45.02,"t":"2026-10-20T18:30:00Z","v":35360,"vw":45.004646},{"c":44.9225,"h":45.27,"l":44.88,"n":484,"o":45.19,"t":"2026-10-20T18:45:00Z","v":15559,"vw":45.073597},{"c":44.91,"h":45.07,"l":44.91,"n":621,"o":44.925,"t":"2026-10-20T19:00:00Z","v":14471,"vw":44.99455},{"c":44.89,"h":45.02,"l":44.89,"n":718,"o":44.94,"t":"2026-10-20T19:15:00Z","v":19158,"vw":44.94881},{"c":44.775,"h":44.92,"l":44.68,"n":1125,"o":44.9,"t":"2026-10-20T19:30:00Z","v":39588,"vw":44.827216},{"c":44.78,"h":44.825,"l":44.5728,"n":2450,"o":44.79,"t":"2026-10-20T19:45:00Z","v":103284,"vw":44.709911},{"c":44.78,"h":44.78,"l":44.78,"n":62,"o":44.78,"t":"2026-10-20T20:00:00Z","v":75939,"vw":44.78},{"c":46.75,"h":46.75,"l":45.62,"n":31,"o":45.64,"t":"2026-10-20T23:45:00Z","v":3833,"vw":45.731611},{"c":44.35,"h":44.35,"l":44.35,"n":5,"o":44.35,"t":"2026-10-21T11:00:00Z","v":125,"vw":44.35},{"c":44.4,"h":44.4,"l":44.4,"n":13,"o":44.4,"t":"2026-10-21T11:45:00Z","v":176,"vw":44.4},{"c":44.5,"h":44.7,"l":44.5,"n":11,"o":44.7,"t":"2026-10-21T12:15:00Z","v":367,"vw":44.642029},{"c":45.015,"h":45.05,"l":44.385,"n":141,"o":44.56,"t":"2026-10-21T13:30:00Z","v":11685,"vw":44.728446},{"c":44.695,"h":45.24,"l":44.695,"n":244,"o":45.025,"t":"2026-10-21T13:45:00Z","v":10673,"vw":45.044736},{"c":44.91,"h":44.91,"l":44.54,"n":210,"o":44.7025,"t":"2026-10-21T14:00:00Z","v":6328,"vw":44.705715},{"c":45.075,"h":45.15,"l":44.92,"n":237,"o":44.92,"t":"2026-10-21T14:15:00Z","v":12230,"vw":45.053344},{"c":45.265,"h":45.28,"l":44.91,"n":223,"o":45.05,"t":"2026-10-21T14:30:00Z","v":7637,"vw":45.069534},{"c":45.3,"h":45.32,"l":45.2,"n":207,"o":45.225,"t":"2026-10-21T14:45:00Z","v":10150,"vw":45.268024},{"c":45.295,"h":45.31,"l":45.17,"n":248,"o":45.3,"t":"2026-10-21T15:00:00Z","v":6749,"vw":45.271097},{"c":45.4,"h":45.4,"l":45.24,"n":285,"o":45.295,"t":"2026-10-21T15:15:00Z","v":10685,"vw":45.312299},{"c":45.17,"h":45.415,"l":45.17,"n":250,"o":45.415,"t":"2026-10-21T15:30:00Z","v":8452,"vw":45.269154},{"c":45.0801,"h":45.185,"l":45.0801,"n":247,"o":45.17,"t":"2026-10-21T15:45:00Z","v":8720,"vw":45.137043},{"c":45.02,"h":45.1,"l":44.96,"n":338,"o":45.07,"t":"2026-10-21T16:00:00Z","v":12119,"vw":45.025462},{"c":44.96,"h":45.035,"l":44.94,"n":291,"o":45.035,"t":"2026-10-21T16:15:00Z","v":9062,"vw":44.987522},{"c":44.915,"h":45.05,"l":44.86,"n":479,"o":44.96,"t":"2026-10-21T16:30:00Z","v":18703,"vw":44.975763},{"c":44.84,"h":44.93,"l":44.81,"n":380,"o":44.87,"t":"2026-10-21T16:45:00Z","v":14889,"vw":44.870672},{"c":44.69,"h":44.85,"l":44.69,"n":302,"o":44.835,"t":"2026-10-21T17:00:00Z","v":9002,"vw":44.788411},{"c":44.64,"h":44.74,"l":44.58,"n":248,"o":44.66,"t":"2026-10-21T17:15:00Z","v":9149,"vw":44.675181},{"c":44.78,"h":44.86,"l":44.62,"n":319,"o":44.62,"t":"2026-10-21T17:30:00Z","v":15093,"vw":44.721113},{"c":44.78,"h":44.79,"l":44.67,"n":264,"o":44.735,"t":"2026-10-21T17:45:00Z","v":6162,"vw":44.726036},{"c":44.83,"h":44.83,"l":44.735,"n":271,"o":44.74,"t":"2026-10-21T18:00:00Z","v":8021,"vw":44.77955},{"c":44.82,"h":44.885,"l":44.74,"n":324,"o":44.83,"t":"2026-10-21T18:15:00Z","v":12581,"vw":44.841908},{"c":44.89,"h":44.905,"l":44.75,"n":348,"o":44.81,"t":"2026-10-21T18:30:00Z","v":13125,"vw":44.850743},{"c":44.705,"h":44.89,"l":44.6209,"n":833,"o":44.89,"t":"2026-10-21T18:45:00Z","v":54213,"vw":44.72983},{"c":44.745,"h":44.81,"l":44.62,"n":409,"o":44.705,"t":"2026-10-21T19:00:00Z","v":17201,"vw":44.693697},{"c":44.905,"h":44.975,"l":44.76,"n":445,"o":44.78,"t":"2026-10-21T19:15:00Z","v":16840,"vw":44.870388},{"c":45.0575,"h":45.11,"l":44.905,"n":468,"o":44.905,"t":"2026-10-21T19:30:00Z","v":18503,"vw":44.99488},{"c":45.31,"h":45.4025,"l":45.055,"n":1752,"o":45.055,"t":"2026-10-21T19:45:00Z","v":87373,"vw":45.308307},{"c":45.33,"h":45.33,"l":45.33,"n":48,"o":45.33,"t":"2026-10-21T20:00:00Z","v":97060,"vw":45.33},{"c":45.33,"h":45.33,"l":45.33,"n":1,"o":45.33,"t":"2026-10-21T20:30:00Z","v":264,"vw":45.33},{"c":45.33,"h":45.33,"l":45.33,"n":5,"o":45.33,"t":"2026-10-22T11:30:00Z","v":232,"vw":45.33},{"c":46.22,"h":46.38,"l":44.995,"n":208,"o":45.58,"t":"2026-10-22T13:30:00Z","v":34555,"vw":45.549693},{"c":45.96,"h":46.165,"l":45.8,"n":194,"o":46.13,"t":"2026-10-22T13:45:00Z","v":7525,"vw":45.897984},{"c":45.795,"h":45.9671,"l":45.6475,"n":149,"o":45.845,"t":"2026-10-22T14:00:00Z","v":6112,"vw":45.832501},{"c":45.63,"h":45.96,"l":45.595,"n":272,"o":45.8851,"t":"2026-10-22T14:15:00Z","v":8933,"vw":45.708611},{"c":45.95,"h":45.95,"l":45.61,"n":310,"o":45.62,"t":"2026-10-22T14:30:00Z","v":10600,"vw":45.736752},{"c":46.24,"h":46.335,"l":45.945,"n":348,"o":45.945,"t":"2026-10-22T14:45:00Z","v":16795,"vw":46.10379},{"c":46.54,"h":46.59,"l":46.255,"n":313,"o":46.255,"t":"2026-10-22T15:00:00Z","v":17004,"vw":46.402191},{"c":46.72,"h":46.72,"l":46.45,"n":214,"o":46.555,"t":"2026-10-22T15:15:00Z","v":6357,"vw":46.577636},{"c":46.69,"h":46.775,"l":46.53,"n":264,"o":46.77,"t":"2026-10-22T15:30:00Z","v":11078,"vw":46.687909},{"c":46.795,"h":46.83,"l":46.58,"n":211,"o":46.58,"t":"2026-10-22T15:45:00Z","v":9719,"vw":46.777333},{"c":46.67,"h":46.78,"l":46.58,"n":189,"o":46.71,"t":"2026-10-22T16:00:00Z","v":8411,"vw":46.698528},{"c":46.89,"h":46.93,"l":46.69,"n":139,"o":46.71,"t":"2026-10-22T16:15:00Z","v":5788,"vw":46.832656},{"c":46.58,"h":47.05,"l":46.58,"n":385,"o":46.96,"t":"2026-10-22T16:30:00Z","v":16328,"vw":46.852419},{"c":46.54,"h":46.645,"l":46.32,"n":345,"o":46.61,"t":"2026-10-22T16:45:00Z","v":15582,"vw":46.537111},{"c":46.315,"h":46.54,"l":46.24,"n":287,"o":46.54,"t":"2026-10-22T17:00:00Z","v":9676,"vw":46.366241},{"c":46.49,"h":46.5,"l":46.26,"n":335,"o":46.315,"t":"2026-10-22T17:15:00Z","v":11194,"vw":46.414173},{"c":46.515,"h":46.625,"l":46.495,"n":318,"o":46.51,"t":"2026-10-22T17:30:00Z","v":16060,"vw":46.531458},{"c":46.63,"h":46.63,"l":46.35,"n":461,"o":46.515,"t":"2026-10-22T17:45:00Z","v":19050,"vw":46.517133},{"c":46.965,"h":47.055,"l":46.47,"n":387,"o":46.57,"t":"2026-10-22T18:00:00Z","v":21120,"vw":46.738577},{"c":47.09,"h":47.28,"l":46.975,"n":494,"o":46.975,"t":"2026-10-22T18:15:00Z","v":25965,"vw":47.148906},{"c":47.15,"h":47.17,"l":46.98,"n":372,"o":47.05,"t":"2026-10-22T18:30:00Z","v":44915,"vw":47.039412},{"c":47.02,"h":47.105,"l":46.91,"n":373,"o":47.105,"t":"2026-10-22T18:45:00Z","v":12625,"vw":47.027331},{"c":47.255,"h":47.27,"l":46.93,"n":631,"o":47.05,"t":"2026-10-22T19:00:00Z","v":27174,"vw":47.108049},{"c":47.38,"h":47.45,"l":47.22,"n":667,"o":47.22,"t":"2026-10-22T19:15:00Z","v":45284,"vw":47.365427},{"c":47.205,"h":47.41,"l":47.07,"n":932,"o":47.38,"t":"2026-10-22T19:30:00Z","v":34128,"vw":47.21836},{"c":47.19,"h":47.27,"l":47.02,"n":2528,"o":47.19,"t":"2026-10-22T19:45:00Z","v":112504,"vw":47.18925},{"c":47.18,"h":47.18,"l":47.18,"n":43,"o":47.18,"t":"2026-10-22T20:00:00Z","v":121653,"vw":47.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.1049865951742626,"strike":53.93029490616622,"iv":0.5923529222520107,"gamma":0.03934493297587131,"theta":-0.04298171581769437,"vega":0.04108123324396783,"rho":0.008190795652462488,"breakevenPct":16.64960046914049},{"delta":0.3,"premium":1.393190348525469,"strike":52.58981233243968,"iv":0.5845245040214477,"gamma":0.043285951742627345,"theta":-0.04609163538873995,"vega":0.04456648793565683,"rho":0.009810490219810702,"breakevenPct":14.419251125403031},{"delta":0.35,"premium":1.6813941018766754,"strike":51.24932975871314,"iv":0.5766960857908847,"gamma":0.047226970509383376,"theta":-0.04920155495978552,"vega":0.04805174262734584,"rho":0.011430184787158917,"breakevenPct":12.18890178166557},{"delta":0.4,"premium":1.9838510553564317,"strike":49.932297889287135,"iv":0.569957865392274,"gamma":0.050829589804858626,"theta":-0.052136559139784946,"vega":0.05127427319792911,"rho":0.013040566966337812,"breakevenPct":10.038467453674377},{"delta":0.45,"premium":2.4816606929510154,"strike":48.93667861409797,"iv":0.5781617682198328,"gamma":0.04979414575866189,"theta":-0.0526741935483871,"vega":0.05089593787335723,"rho":0.014523314648843046,"breakevenPct":8.983338929735032},{"delta":0.5,"premium":2.979470330545599,"strike":47.9410593389088,"iv":0.5863656710473915,"gamma":0.04875870171246515,"theta":-0.05321182795698925,"vega":0.050517602548785345,"rho":0.01600606233134828,"breakevenPct":7.928210405795685},{"delta":0.55,"premium":3.4772799681401834,"strike":46.94544006371963,"iv":0.5945695738749502,"gamma":0.04772325766626842,"theta":-0.0537494623655914,"vega":0.05013926722421346,"rho":0.017488810013853516,"breakevenPct":6.873081881856337},{"delta":0.6,"premium":3.975089605734766,"strike":45.94982078853047,"iv":0.602773476702509,"gamma":0.04668781362007168,"theta":-0.05428709677419355,"vega":0.04976093189964158,"rho":0.01897155769635875,"breakevenPct":5.817953357916991},{"delta":0.65,"premium":4.488572113080977,"strike":44.94489698131289,"iv":0.6105922855773839,"gamma":0.04550383325347389,"theta":-0.054582894106372785,"vega":0.04918730234786776,"rho":0.020442617274861102,"breakevenPct":4.776322794391416},{"delta":0.7,"premium":5.32709631049353,"strike":43.74700527072353,"iv":0.6104245807379013,"gamma":0.04123933876377576,"theta":-0.049863200766650705,"vega":0.04456344034499282,"rho":0.021671275739912413,"breakevenPct":4.014628192490592},{"delta":0.75,"premium":6.165620507906084,"strike":42.54911356013417,"iv":0.6102568758984188,"gamma":0.03697484427407763,"theta":-0.04514350742692861,"vega":0.03993957834211788,"rho":0.022899934204963723,"breakevenPct":3.2529335905897683},{"delta":0.8,"premium":7.004144705318639,"strike":41.3512218495448,"iv":0.6100891710589362,"gamma":0.03271034978437949,"theta":-0.040423814087206515,"vega":0.035315716339242936,"rho":0.024128592670015037,"breakevenPct":2.4912389886889437},{"delta":0.85,"premium":7.842668902731191,"strike":40.15333013895544,"iv":0.6099214662194538,"gamma":0.02844585529468137,"theta":-0.035704120747484434,"vega":0.030691854336367997,"rho":0.025357251135066348,"breakevenPct":1.7295443867881208}],"put":[{"delta":0.1,"premium":0.5223692660073365,"strike":36.47369266007336,"iv":0.7656128600319401,"gamma":0.01725441777700287,"theta":-0.028801502593622085,"vega":0.022637079854969967,"rho":-0.004227127952169324,"breakevenPct":23.799653679385273},{"delta":0.15,"premium":0.7903257508041932,"strike":39.15325750804193,"iv":0.7023052156307699,"gamma":0.024963826761043244,"theta":-0.03579124226412202,"vega":0.030587627077637163,"rho":-0.00631735377498396,"breakevenPct":18.688148034680502},{"delta":0.2,"premium":1.239009900990099,"strike":40.84653465346535,"iv":0.7005851485148515,"gamma":0.02883910891089109,"theta":-0.04275752475247525,"vega":0.03597821782178218,"rho":-0.008550157858023311,"breakevenPct":16.050180685724357},{"delta":0.25,"premium":1.7711881188118812,"strike":42.084158415841586,"iv":0.7273178217821782,"gamma":0.030943069306930693,"theta":-0.0497129702970297,"vega":0.04018613861386138,"rho":-0.010848831429704487,"breakevenPct":14.554959099131615},{"delta":0.3,"premium":2.303366336633663,"strike":43.32178217821782,"iv":0.7540504950495049,"gamma":0.0330470297029703,"theta":-0.05666841584158416,"vega":0.04439405940594059,"rho":-0.013147505001385663,"breakevenPct":13.059737512538874},{"delta":0.35,"premium":2.8355445544554447,"strike":44.55940594059406,"iv":0.7807831683168317,"gamma":0.035150990099009904,"theta":-0.06362386138613861,"vega":0.0486019801980198,"rho":-0.015446178573066838,"breakevenPct":11.564515925946132},{"delta":0.4,"premium":3.3628437047756874,"strike":45.77665219488664,"iv":0.7735709117221418,"gamma":0.037033912204534496,"theta":-0.06482629040038591,"vega":0.050410660877954656,"rho":-0.01774238459797159,"breakevenPct":10.102143937874201},{"delta":0.45,"premium":3.8874457308248918,"strike":46.98263386396527,"iv":0.7475940665701881,"gamma":0.038794645441389296,"theta":-0.06284848046309696,"vega":0.050893053545586105,"rho":-0.02003722657527943,"breakevenPct":8.65793104463676},{"delta":0.5,"premium":4.412047756874096,"strike":48.1886155330439,"iv":0.7216172214182344,"gamma":0.040555378678244096,"theta":-0.06087067052580801,"vega":0.05137544621321756,"rho":-0.02233206855258727,"breakevenPct":7.213718151399318},{"delta":0.55,"premium":4.9366497829233005,"strike":49.394597202122526,"iv":0.6956403762662807,"gamma":0.042316111915098896,"theta":-0.05889286058851905,"vega":0.051857838880849015,"rho":-0.024626910529895116,"breakevenPct":5.7695052581618755},{"delta":0.6,"premium":5.772413793103449,"strike":50.75317604355717,"iv":0.6874805807622505,"gamma":0.041829219600725956,"theta":-0.05646896551724138,"vega":0.050744283121597095,"rho":-0.027154700512887844,"breakevenPct":4.6613771715690575},{"delta":0.65,"premium":6.921839080459772,"strike":52.26557773744707,"iv":0.697280943738657,"gamma":0.039076648517846334,"theta":-0.05359540229885057,"vega":0.04802196007259528,"rho":-0.02991730956988422,"breakevenPct":3.892033367979451},{"delta":0.7,"premium":8.071264367816092,"strike":53.777979431336966,"iv":0.7070813067150635,"gamma":0.036324077434966726,"theta":-0.05072183908045977,"vega":0.045299637023593464,"rho":-0.03267991862688059,"breakevenPct":3.1226895643898454},{"delta":0.75,"premium":9.363700440528635,"strike":55.42290748898679,"iv":0.7161164757709251,"gamma":0.03322035242290748,"theta":-0.04705515418502202,"vega":0.0420342731277533,"rho":-0.03555232311058188,"breakevenPct":2.375567934594848},{"delta":0.8,"premium":11.25797356828194,"strike":57.62555066079295,"iv":0.7219314537444934,"gamma":0.02863885462555065,"theta":-0.04005074889867841,"vega":0.036483612334801754,"rho":-0.038886783348333016,"breakevenPct":1.7219646195188312},{"delta":0.85,"premium":13.152246696035242,"strike":59.82819383259912,"iv":0.7277464317180616,"gamma":0.02405735682819383,"theta":-0.0330463436123348,"vega":0.03093295154185022,"rho":-0.042221243586084145,"breakevenPct":1.0683613044428155}]},"raw":{"call":[{"delta":0.25,"premium":1.1049865951742626,"strike":53.93029490616622,"iv":0.5923529222520107,"gamma":0.03934493297587131,"theta":-0.04298171581769437,"vega":0.04108123324396783,"rho":0.008190795652462488,"breakevenPct":16.64960046914049},{"delta":0.3,"premium":1.393190348525469,"strike":52.58981233243968,"iv":0.5845245040214477,"gamma":0.043285951742627345,"theta":-0.04609163538873995,"vega":0.04456648793565683,"rho":0.009810490219810702,"breakevenPct":14.419251125403031},{"delta":0.35,"premium":1.6813941018766754,"strike":51.24932975871314,"iv":0.5766960857908847,"gamma":0.047226970509383376,"theta":-0.04920155495978552,"vega":0.04805174262734584,"rho":0.011430184787158917,"breakevenPct":12.18890178166557},{"delta":0.4,"premium":1.9838510553564317,"strike":49.932297889287135,"iv":0.569957865392274,"gamma":0.050829589804858626,"theta":-0.052136559139784946,"vega":0.05127427319792911,"rho":0.013040566966337812,"breakevenPct":10.038467453674377},{"delta":0.45,"premium":2.4816606929510154,"strike":48.93667861409797,"iv":0.5781617682198328,"gamma":0.04979414575866189,"theta":-0.0526741935483871,"vega":0.05089593787335723,"rho":0.014523314648843046,"breakevenPct":8.983338929735032},{"delta":0.5,"premium":2.979470330545599,"strike":47.9410593389088,"iv":0.5863656710473915,"gamma":0.04875870171246515,"theta":-0.05321182795698925,"vega":0.050517602548785345,"rho":0.01600606233134828,"breakevenPct":7.928210405795685},{"delta":0.55,"premium":3.4772799681401834,"strike":46.94544006371963,"iv":0.5945695738749502,"gamma":0.04772325766626842,"theta":-0.0537494623655914,"vega":0.05013926722421346,"rho":0.017488810013853516,"breakevenPct":6.873081881856337},{"delta":0.6,"premium":3.975089605734766,"strike":45.94982078853047,"iv":0.602773476702509,"gamma":0.04668781362007168,"theta":-0.05428709677419355,"vega":0.04976093189964158,"rho":0.01897155769635875,"breakevenPct":5.817953357916991},{"delta":0.65,"premium":4.488572113080977,"strike":44.94489698131289,"iv":0.6105922855773839,"gamma":0.04550383325347389,"theta":-0.054582894106372785,"vega":0.04918730234786776,"rho":0.020442617274861102,"breakevenPct":4.776322794391416},{"delta":0.7,"premium":5.32709631049353,"strike":43.74700527072353,"iv":0.6104245807379013,"gamma":0.04123933876377576,"theta":-0.049863200766650705,"vega":0.04456344034499282,"rho":0.021671275739912413,"breakevenPct":4.014628192490592},{"delta":0.75,"premium":6.165620507906084,"strike":42.54911356013417,"iv":0.6102568758984188,"gamma":0.03697484427407763,"theta":-0.04514350742692861,"vega":0.03993957834211788,"rho":0.022899934204963723,"breakevenPct":3.2529335905897683},{"delta":0.8,"premium":7.004144705318639,"strike":41.3512218495448,"iv":0.6100891710589362,"gamma":0.03271034978437949,"theta":-0.040423814087206515,"vega":0.035315716339242936,"rho":0.024128592670015037,"breakevenPct":2.4912389886889437},{"delta":0.85,"premium":7.842668902731191,"strike":40.15333013895544,"iv":0.6099214662194538,"gamma":0.02844585529468137,"theta":-0.035704120747484434,"vega":0.030691854336367997,"rho":0.025357251135066348,"breakevenPct":1.7295443867881208}],"put":[{"delta":0.1,"premium":0.5223692660073365,"strike":36.47369266007336,"iv":0.7656128600319401,"gamma":0.01725441777700287,"theta":-0.028801502593622085,"vega":0.022637079854969967,"rho":-0.004227127952169324,"breakevenPct":23.799653679385273},{"delta":0.15,"premium":0.7903257508041932,"strike":39.15325750804193,"iv":0.7023052156307699,"gamma":0.024963826761043244,"theta":-0.03579124226412202,"vega":0.030587627077637163,"rho":-0.00631735377498396,"breakevenPct":18.688148034680502},{"delta":0.2,"premium":1.239009900990099,"strike":40.84653465346535,"iv":0.7005851485148515,"gamma":0.02883910891089109,"theta":-0.04275752475247525,"vega":0.03597821782178218,"rho":-0.008550157858023311,"breakevenPct":16.050180685724357},{"delta":0.25,"premium":1.7711881188118812,"strike":42.084158415841586,"iv":0.7273178217821782,"gamma":0.030943069306930693,"theta":-0.0497129702970297,"vega":0.04018613861386138,"rho":-0.010848831429704487,"breakevenPct":14.554959099131615},{"delta":0.3,"premium":2.303366336633663,"strike":43.32178217821782,"iv":0.7540504950495049,"gamma":0.0330470297029703,"theta":-0.05666841584158416,"vega":0.04439405940594059,"rho":-0.013147505001385663,"breakevenPct":13.059737512538874},{"delta":0.35,"premium":2.8355445544554447,"strike":44.55940594059406,"iv":0.7807831683168317,"gamma":0.035150990099009904,"theta":-0.06362386138613861,"vega":0.0486019801980198,"rho":-0.015446178573066838,"breakevenPct":11.564515925946132},{"delta":0.4,"premium":3.3628437047756874,"strike":45.77665219488664,"iv":0.7735709117221418,"gamma":0.037033912204534496,"theta":-0.06482629040038591,"vega":0.050410660877954656,"rho":-0.01774238459797159,"breakevenPct":10.102143937874201},{"delta":0.45,"premium":3.8874457308248918,"strike":46.98263386396527,"iv":0.7475940665701881,"gamma":0.038794645441389296,"theta":-0.06284848046309696,"vega":0.050893053545586105,"rho":-0.02003722657527943,"breakevenPct":8.65793104463676},{"delta":0.5,"premium":4.412047756874096,"strike":48.1886155330439,"iv":0.7216172214182344,"gamma":0.040555378678244096,"theta":-0.06087067052580801,"vega":0.05137544621321756,"rho":-0.02233206855258727,"breakevenPct":7.213718151399318},{"delta":0.55,"premium":4.9366497829233005,"strike":49.394597202122526,"iv":0.6956403762662807,"gamma":0.042316111915098896,"theta":-0.05889286058851905,"vega":0.051857838880849015,"rho":-0.024626910529895116,"breakevenPct":5.7695052581618755},{"delta":0.6,"premium":5.772413793103449,"strike":50.75317604355717,"iv":0.6874805807622505,"gamma":0.041829219600725956,"theta":-0.05646896551724138,"vega":0.050744283121597095,"rho":-0.027154700512887844,"breakevenPct":4.6613771715690575},{"delta":0.65,"premium":6.921839080459772,"strike":52.26557773744707,"iv":0.697280943738657,"gamma":0.039076648517846334,"theta":-0.05359540229885057,"vega":0.04802196007259528,"rho":-0.02991730956988422,"breakevenPct":3.892033367979451},{"delta":0.7,"premium":8.071264367816092,"strike":53.777979431336966,"iv":0.7070813067150635,"gamma":0.036324077434966726,"theta":-0.05072183908045977,"vega":0.045299637023593464,"rho":-0.03267991862688059,"breakevenPct":3.1226895643898454},{"delta":0.75,"premium":9.363700440528635,"strike":55.42290748898679,"iv":0.7161164757709251,"gamma":0.03322035242290748,"theta":-0.04705515418502202,"vega":0.0420342731277533,"rho":-0.03555232311058188,"breakevenPct":2.375567934594848},{"delta":0.8,"premium":11.25797356828194,"strike":57.62555066079295,"iv":0.7219314537444934,"gamma":0.02863885462555065,"theta":-0.04005074889867841,"vega":0.036483612334801754,"rho":-0.038886783348333016,"breakevenPct":1.7219646195188312},{"delta":0.85,"premium":13.152246696035242,"strike":59.82819383259912,"iv":0.7277464317180616,"gamma":0.02405735682819383,"theta":-0.0330463436123348,"vega":0.03093295154185022,"rho":-0.042221243586084145,"breakevenPct":1.0683613044428155}]}},"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"}}