{"symbol":"IOT","url":"https://intraalpha.com/companies/IOT","capturedAt":"2026-10-21T17:48:53.185Z","state":"ready","quote":{"symbol":"IOT","last_price":43.58,"prev_close":42.39,"regular_close":43.6,"change":1.19,"change_pct":2.8073,"regular_change":1.21,"regular_change_pct":2.8544,"extended_change":-0.02,"extended_change_pct":-0.0459,"bid":43.52,"ask":43.56,"bid_size":200,"ask_size":500,"volume":1373786,"vwap":43.404855,"open":42.4,"high":43.86,"low":42.1959,"close":43.6,"trade_count":21284,"last_trade_at":"2026-10-21T17:48:00.652623844Z","last_quote_at":"2026-10-21T17:48:49.216588476Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:50.929348409-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"IOT","fetched_at":"2026-10-21T17:48:52.519877+00:00","name":"Samsara Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Samsara Inc. is a San Francisco-based technology company that provides IoT-enabled telematics software and operational insights to organizations across North America and Europe. Its Connected Operations Cloud helps businesses in industries such as transportation, construction, energy, utilities, government, and retail improve safety and efficiency. Samsara is publicly traded on the New York Stock Exchange under the ticker symbol IOT.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":24823804000,"ebitda":31414000,"pe_ratio":302.79,"peg_ratio":0,"book_value":2.737,"dividend_per_share":null,"dividend_yield":null,"eps":0.14,"revenue_ttm":1847552000,"gross_profit_ttm":1412116000,"profit_margin":0.049,"operating_margin_ttm":0.0096,"return_on_assets_ttm":0.0049,"return_on_equity_ttm":0.0643,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.299,"analyst_target_price":52.07,"analyst_number":2,"beta":1.352,"fifty_two_week_high":47.47,"fifty_two_week_low":23.38,"fifty_day_ma":39.99,"two_hundred_day_ma":33.9,"shares_outstanding":380273000,"forward_pe":52.36,"price_to_sales":13.44,"price_to_book":14.41,"ev_to_revenue":12.12,"ev_to_ebitda":1426.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:52.519877+00:00"},"optionObservedAt":"2026-10-21T17:45:20.979Z","bars":[{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-10-14T11:00:00Z","v":100,"vw":41.3},{"c":41.3,"h":41.3,"l":41.2,"n":7,"o":41.2,"t":"2026-10-14T11:50:00Z","v":526,"vw":41.22},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-14T12:05:00Z","v":333,"vw":41.2},{"c":41.03,"h":41.16,"l":41.03,"n":6,"o":41.16,"t":"2026-10-14T12:30:00Z","v":500,"vw":41.092817},{"c":41.01,"h":41.01,"l":41.01,"n":7,"o":41.01,"t":"2026-10-14T12:40:00Z","v":170,"vw":41.01},{"c":40.9,"h":40.9,"l":40.9,"n":13,"o":40.9,"t":"2026-10-14T12:45:00Z","v":391,"vw":40.9},{"c":40.88,"h":40.89,"l":40.88,"n":76,"o":40.88,"t":"2026-10-14T12:50:00Z","v":1601,"vw":40.882944},{"c":40.78,"h":40.78,"l":40.78,"n":1,"o":40.78,"t":"2026-10-14T12:55:00Z","v":202,"vw":40.78},{"c":40.85,"h":40.85,"l":40.82,"n":7,"o":40.83,"t":"2026-10-14T13:05:00Z","v":1142,"vw":40.823636},{"c":40.77,"h":40.96,"l":40.77,"n":12,"o":40.8163,"t":"2026-10-14T13:20:00Z","v":3589,"vw":40.809451},{"c":40.64,"h":40.64,"l":40.64,"n":1,"o":40.64,"t":"2026-10-14T13:25:00Z","v":100,"vw":40.64},{"c":41.25,"h":41.31,"l":40.62,"n":286,"o":40.74,"t":"2026-10-14T13:30:00Z","v":45219,"vw":40.780997},{"c":41.335,"h":41.49,"l":41.1501,"n":218,"o":41.195,"t":"2026-10-14T13:35:00Z","v":12771,"vw":41.299723},{"c":41.49,"h":41.55,"l":41.315,"n":201,"o":41.47,"t":"2026-10-14T13:40:00Z","v":11195,"vw":41.412613},{"c":41.685,"h":41.81,"l":41.485,"n":425,"o":41.5,"t":"2026-10-14T13:45:00Z","v":23373,"vw":41.636218},{"c":41.8,"h":41.8,"l":41.47,"n":429,"o":41.68,"t":"2026-10-14T13:50:00Z","v":31572,"vw":41.652643},{"c":41.67,"h":42.12,"l":41.585,"n":1200,"o":41.7923,"t":"2026-10-14T13:55:00Z","v":85766,"vw":41.857688},{"c":41.73,"h":42.005,"l":41.49,"n":1192,"o":41.59,"t":"2026-10-14T14:00:00Z","v":108286,"vw":41.820225},{"c":41.565,"h":41.79,"l":41.52,"n":575,"o":41.74,"t":"2026-10-14T14:05:00Z","v":53166,"vw":41.662054},{"c":41.59,"h":41.65,"l":41.465,"n":524,"o":41.56,"t":"2026-10-14T14:10:00Z","v":56442,"vw":41.563161},{"c":41.71,"h":41.755,"l":41.58,"n":438,"o":41.59,"t":"2026-10-14T14:15:00Z","v":24466,"vw":41.681117},{"c":41.89,"h":41.935,"l":41.59,"n":865,"o":41.67,"t":"2026-10-14T14:20:00Z","v":92147,"vw":41.721668},{"c":41.93,"h":42.04,"l":41.84,"n":767,"o":41.8911,"t":"2026-10-14T14:25:00Z","v":306949,"vw":41.887808},{"c":41.805,"h":42.0003,"l":41.775,"n":1112,"o":41.92,"t":"2026-10-14T14:30:00Z","v":117336,"vw":41.912433},{"c":41.445,"h":41.94,"l":41.445,"n":782,"o":41.805,"t":"2026-10-14T14:35:00Z","v":65459,"vw":41.666082},{"c":41.32,"h":41.51,"l":41.28,"n":602,"o":41.445,"t":"2026-10-14T14:40:00Z","v":47393,"vw":41.397036},{"c":41.22,"h":41.45,"l":41.22,"n":699,"o":41.32,"t":"2026-10-14T14:45:00Z","v":45815,"vw":41.358675},{"c":41.275,"h":41.39,"l":41.15,"n":338,"o":41.16,"t":"2026-10-14T14:50:00Z","v":26347,"vw":41.30972},{"c":41.425,"h":41.46,"l":41.25,"n":453,"o":41.27,"t":"2026-10-14T14:55:00Z","v":68911,"vw":41.413361},{"c":41.325,"h":41.43,"l":41.2691,"n":460,"o":41.41,"t":"2026-10-14T15:00:00Z","v":28895,"vw":41.342809},{"c":41.155,"h":41.3,"l":41.145,"n":355,"o":41.3,"t":"2026-10-14T15:05:00Z","v":16953,"vw":41.212122},{"c":40.83,"h":41.155,"l":40.83,"n":455,"o":41.155,"t":"2026-10-14T15:10:00Z","v":37300,"vw":40.96985},{"c":41.115,"h":41.13,"l":40.855,"n":525,"o":40.855,"t":"2026-10-14T15:15:00Z","v":33532,"vw":40.994191},{"c":40.91,"h":41.09,"l":40.89,"n":340,"o":41.09,"t":"2026-10-14T15:20:00Z","v":24588,"vw":41.039464},{"c":40.96,"h":41.005,"l":40.88,"n":338,"o":40.9,"t":"2026-10-14T15:25:00Z","v":15129,"vw":40.94574},{"c":40.85,"h":40.95,"l":40.85,"n":390,"o":40.94,"t":"2026-10-14T15:30:00Z","v":15999,"vw":40.89537},{"c":40.715,"h":40.885,"l":40.695,"n":227,"o":40.845,"t":"2026-10-14T15:35:00Z","v":10042,"vw":40.794246},{"c":40.815,"h":40.85,"l":40.71,"n":311,"o":40.715,"t":"2026-10-14T15:40:00Z","v":14453,"vw":40.775571},{"c":40.925,"h":41.01,"l":40.83,"n":320,"o":40.83,"t":"2026-10-14T15:45:00Z","v":17081,"vw":40.918057},{"c":40.85,"h":40.97,"l":40.8,"n":290,"o":40.935,"t":"2026-10-14T15:50:00Z","v":12805,"vw":40.876108},{"c":40.83,"h":40.86,"l":40.79,"n":222,"o":40.845,"t":"2026-10-14T15:55:00Z","v":22196,"vw":40.799866},{"c":40.8901,"h":40.945,"l":40.84,"n":433,"o":40.855,"t":"2026-10-14T16:00:00Z","v":21878,"vw":40.906437},{"c":41.025,"h":41.0398,"l":40.925,"n":404,"o":40.925,"t":"2026-10-14T16:05:00Z","v":35001,"vw":40.998307},{"c":40.925,"h":41.01,"l":40.8706,"n":320,"o":41.01,"t":"2026-10-14T16:10:00Z","v":18425,"vw":40.924277},{"c":40.96,"h":40.96,"l":40.87,"n":338,"o":40.935,"t":"2026-10-14T16:15:00Z","v":14665,"vw":40.907255},{"c":41.1,"h":41.1,"l":40.95,"n":518,"o":40.975,"t":"2026-10-14T16:20:00Z","v":42409,"vw":41.010172},{"c":41.09,"h":41.14,"l":41.05,"n":306,"o":41.08,"t":"2026-10-14T16:25:00Z","v":13928,"vw":41.080681},{"c":41.03,"h":41.13,"l":40.93,"n":364,"o":41.09,"t":"2026-10-14T16:30:00Z","v":25326,"vw":41.063196},{"c":41.14,"h":41.275,"l":40.97,"n":1360,"o":41.0269,"t":"2026-10-14T16:35:00Z","v":114235,"vw":41.153633},{"c":41.18,"h":41.34,"l":41.12,"n":1072,"o":41.13,"t":"2026-10-14T16:40:00Z","v":323003,"vw":41.265888},{"c":41.19,"h":41.215,"l":41.11,"n":579,"o":41.17,"t":"2026-10-14T16:45:00Z","v":44366,"vw":41.18573},{"c":41.125,"h":41.21,"l":41.115,"n":283,"o":41.19,"t":"2026-10-14T16:50:00Z","v":16255,"vw":41.161546},{"c":41.13,"h":41.14,"l":41.015,"n":356,"o":41.12,"t":"2026-10-14T16:55:00Z","v":15628,"vw":41.060646},{"c":41.17,"h":41.25,"l":41.13,"n":669,"o":41.13,"t":"2026-10-14T17:00:00Z","v":50950,"vw":41.211038},{"c":41.08,"h":41.17,"l":41.03,"n":309,"o":41.15,"t":"2026-10-14T17:05:00Z","v":15117,"vw":41.090923},{"c":41.04,"h":41.105,"l":40.97,"n":345,"o":41.105,"t":"2026-10-14T17:10:00Z","v":16682,"vw":41.021325},{"c":41,"h":41.04,"l":40.94,"n":363,"o":41.04,"t":"2026-10-14T17:15:00Z","v":17650,"vw":40.989068},{"c":40.9,"h":40.975,"l":40.85,"n":283,"o":40.975,"t":"2026-10-14T17:20:00Z","v":16311,"vw":40.89158},{"c":40.77,"h":40.96,"l":40.77,"n":324,"o":40.92,"t":"2026-10-14T17:25:00Z","v":22174,"vw":40.841008},{"c":40.78,"h":40.79,"l":40.69,"n":608,"o":40.765,"t":"2026-10-14T17:30:00Z","v":54326,"vw":40.724256},{"c":40.73,"h":40.8,"l":40.71,"n":336,"o":40.785,"t":"2026-10-14T17:35:00Z","v":27381,"vw":40.748599},{"c":40.67,"h":40.78,"l":40.665,"n":329,"o":40.7414,"t":"2026-10-14T17:40:00Z","v":20521,"vw":40.722791},{"c":40.74,"h":40.78,"l":40.67,"n":344,"o":40.67,"t":"2026-10-14T17:45:00Z","v":14687,"vw":40.70029},{"c":40.71,"h":40.745,"l":40.695,"n":351,"o":40.745,"t":"2026-10-14T17:50:00Z","v":18998,"vw":40.713713},{"c":40.72,"h":40.72,"l":40.67,"n":241,"o":40.715,"t":"2026-10-14T17:55:00Z","v":10572,"vw":40.703863},{"c":40.69,"h":40.75,"l":40.6,"n":613,"o":40.73,"t":"2026-10-14T18:00:00Z","v":66188,"vw":40.657474},{"c":40.61,"h":40.71,"l":40.61,"n":272,"o":40.68,"t":"2026-10-14T18:05:00Z","v":13998,"vw":40.663107},{"c":40.61,"h":40.63,"l":40.56,"n":601,"o":40.6,"t":"2026-10-14T18:10:00Z","v":37767,"vw":40.582772},{"c":40.575,"h":40.63,"l":40.56,"n":317,"o":40.615,"t":"2026-10-14T18:15:00Z","v":14039,"vw":40.588979},{"c":40.525,"h":40.62,"l":40.52,"n":372,"o":40.59,"t":"2026-10-14T18:20:00Z","v":17727,"vw":40.578166},{"c":40.56,"h":40.57,"l":40.47,"n":416,"o":40.505,"t":"2026-10-14T18:25:00Z","v":16893,"vw":40.493509},{"c":40.55,"h":40.565,"l":40.53,"n":334,"o":40.565,"t":"2026-10-14T18:30:00Z","v":14191,"vw":40.545863},{"c":40.53,"h":40.59,"l":40.515,"n":245,"o":40.54,"t":"2026-10-14T18:35:00Z","v":11578,"vw":40.549895},{"c":40.55,"h":40.58,"l":40.52,"n":336,"o":40.55,"t":"2026-10-14T18:40:00Z","v":12948,"vw":40.556879},{"c":40.67,"h":40.67,"l":40.535,"n":338,"o":40.54,"t":"2026-10-14T18:45:00Z","v":16220,"vw":40.586717},{"c":40.61,"h":40.69,"l":40.59,"n":389,"o":40.67,"t":"2026-10-14T18:50:00Z","v":17582,"vw":40.650804},{"c":40.665,"h":40.715,"l":40.62,"n":424,"o":40.62,"t":"2026-10-14T18:55:00Z","v":25079,"vw":40.665719},{"c":40.62,"h":40.65,"l":40.56,"n":427,"o":40.65,"t":"2026-10-14T19:00:00Z","v":20372,"vw":40.602374},{"c":40.805,"h":40.805,"l":40.59,"n":533,"o":40.63,"t":"2026-10-14T19:05:00Z","v":36171,"vw":40.686713},{"c":40.78,"h":40.79,"l":40.675,"n":503,"o":40.78,"t":"2026-10-14T19:10:00Z","v":24337,"vw":40.748583},{"c":40.88,"h":40.88,"l":40.785,"n":568,"o":40.785,"t":"2026-10-14T19:15:00Z","v":27040,"vw":40.831923},{"c":40.8391,"h":40.925,"l":40.82,"n":559,"o":40.89,"t":"2026-10-14T19:20:00Z","v":33933,"vw":40.876846},{"c":40.88,"h":40.91,"l":40.815,"n":660,"o":40.84,"t":"2026-10-14T19:25:00Z","v":48732,"vw":40.857032},{"c":40.89,"h":40.91,"l":40.8,"n":886,"o":40.89,"t":"2026-10-14T19:30:00Z","v":53823,"vw":40.86291},{"c":40.92,"h":40.92,"l":40.785,"n":712,"o":40.9,"t":"2026-10-14T19:35:00Z","v":35688,"vw":40.872332},{"c":40.92,"h":40.96,"l":40.895,"n":695,"o":40.91,"t":"2026-10-14T19:40:00Z","v":35656,"vw":40.926859},{"c":40.84,"h":40.955,"l":40.805,"n":1005,"o":40.925,"t":"2026-10-14T19:45:00Z","v":55013,"vw":40.857302},{"c":40.87,"h":40.905,"l":40.8,"n":1293,"o":40.85,"t":"2026-10-14T19:50:00Z","v":87368,"vw":40.845264},{"c":40.8,"h":40.89,"l":40.78,"n":3693,"o":40.87,"t":"2026-10-14T19:55:00Z","v":305796,"vw":40.8257},{"c":40.8,"h":40.8,"l":40.8,"n":42,"o":40.8,"t":"2026-10-14T20:00:00Z","v":583041,"vw":40.8},{"c":40.7,"h":40.8,"l":40.7,"n":3,"o":40.8,"t":"2026-10-14T20:15:00Z","v":390,"vw":40.732115},{"c":40.44,"h":40.44,"l":40.44,"n":9,"o":40.44,"t":"2026-10-14T20:30:00Z","v":459,"vw":40.44},{"c":41.51,"h":41.51,"l":41.51,"n":2,"o":41.51,"t":"2026-10-14T22:35:00Z","v":7500,"vw":41.51},{"c":41.51,"h":41.51,"l":41.51,"n":1,"o":41.51,"t":"2026-10-14T23:10:00Z","v":100,"vw":41.51},{"c":40.49,"h":40.5,"l":40.49,"n":2,"o":40.5,"t":"2026-10-14T23:50:00Z","v":1099,"vw":40.49545},{"c":40.48,"h":40.48,"l":40.48,"n":1,"o":40.48,"t":"2026-10-14T23:55:00Z","v":122,"vw":40.48},{"c":40.51,"h":40.51,"l":40.51,"n":16,"o":40.51,"t":"2026-10-15T08:00:00Z","v":556,"vw":40.51},{"c":40.51,"h":40.51,"l":40.51,"n":3,"o":40.51,"t":"2026-10-15T08:05:00Z","v":241,"vw":40.51},{"c":40.55,"h":40.56,"l":40.55,"n":27,"o":40.56,"t":"2026-10-15T11:05:00Z","v":827,"vw":40.555855},{"c":39.8649,"h":39.8649,"l":39.8649,"n":1,"o":39.8649,"t":"2026-10-15T12:10:00Z","v":100,"vw":39.8649},{"c":39.97,"h":39.97,"l":39.97,"n":4,"o":39.97,"t":"2026-10-15T12:55:00Z","v":105,"vw":39.97},{"c":39.9135,"h":39.9135,"l":39.9135,"n":1,"o":39.9135,"t":"2026-10-15T13:05:00Z","v":1000,"vw":39.9135},{"c":40.78,"h":40.89,"l":39.9567,"n":335,"o":40.27,"t":"2026-10-15T13:30:00Z","v":61951,"vw":40.499134},{"c":41.425,"h":41.44,"l":40.79,"n":528,"o":40.79,"t":"2026-10-15T13:35:00Z","v":33084,"vw":41.088052},{"c":40.8989,"h":41.5,"l":40.78,"n":468,"o":41.5,"t":"2026-10-15T13:40:00Z","v":43396,"vw":41.069263},{"c":41.34,"h":41.495,"l":40.98,"n":432,"o":41.06,"t":"2026-10-15T13:45:00Z","v":25913,"vw":41.229914},{"c":41.24,"h":41.4625,"l":41.09,"n":453,"o":41.34,"t":"2026-10-15T13:50:00Z","v":34284,"vw":41.299881},{"c":41.38,"h":41.38,"l":40.99,"n":430,"o":41.2075,"t":"2026-10-15T13:55:00Z","v":32948,"vw":41.171288},{"c":41.91,"h":42.02,"l":41.33,"n":518,"o":41.38,"t":"2026-10-15T14:00:00Z","v":48265,"vw":41.745073},{"c":42.17,"h":42.1825,"l":41.9,"n":443,"o":41.92,"t":"2026-10-15T14:05:00Z","v":42740,"vw":41.982567},{"c":42.34,"h":42.46,"l":42.02,"n":635,"o":42.16,"t":"2026-10-15T14:10:00Z","v":63962,"vw":42.266455},{"c":41.98,"h":42.45,"l":41.885,"n":548,"o":42.38,"t":"2026-10-15T14:15:00Z","v":34149,"vw":42.132195},{"c":41.98,"h":42.12,"l":41.85,"n":690,"o":41.98,"t":"2026-10-15T14:20:00Z","v":55627,"vw":41.978653},{"c":42.05,"h":42.18,"l":41.925,"n":450,"o":41.97,"t":"2026-10-15T14:25:00Z","v":24735,"vw":42.048324},{"c":41.97,"h":42.09,"l":41.935,"n":309,"o":42.02,"t":"2026-10-15T14:30:00Z","v":17892,"vw":42.001911},{"c":42.09,"h":42.09,"l":41.775,"n":399,"o":42.015,"t":"2026-10-15T14:35:00Z","v":14270,"vw":41.948794},{"c":42.25,"h":42.26,"l":42.0101,"n":539,"o":42.0101,"t":"2026-10-15T14:40:00Z","v":31511,"vw":42.159026},{"c":42.26,"h":42.27,"l":42.105,"n":450,"o":42.25,"t":"2026-10-15T14:45:00Z","v":29357,"vw":42.188139},{"c":42.42,"h":42.42,"l":42.14,"n":413,"o":42.26,"t":"2026-10-15T14:50:00Z","v":21820,"vw":42.270408},{"c":42.39,"h":42.47,"l":42.35,"n":629,"o":42.405,"t":"2026-10-15T14:55:00Z","v":38563,"vw":42.401821},{"c":42.6,"h":42.6,"l":42.33,"n":484,"o":42.395,"t":"2026-10-15T15:00:00Z","v":24659,"vw":42.434682},{"c":42.59,"h":42.6199,"l":42.48,"n":384,"o":42.595,"t":"2026-10-15T15:05:00Z","v":20910,"vw":42.551724},{"c":42.83,"h":42.97,"l":42.5861,"n":968,"o":42.5861,"t":"2026-10-15T15:10:00Z","v":175456,"vw":42.850035},{"c":42.53,"h":42.85,"l":42.495,"n":518,"o":42.83,"t":"2026-10-15T15:15:00Z","v":27045,"vw":42.670188},{"c":42.565,"h":42.565,"l":42.47,"n":354,"o":42.52,"t":"2026-10-15T15:20:00Z","v":17081,"vw":42.527269},{"c":42.65,"h":42.735,"l":42.505,"n":404,"o":42.565,"t":"2026-10-15T15:25:00Z","v":25765,"vw":42.659071},{"c":42.62,"h":42.685,"l":42.595,"n":183,"o":42.655,"t":"2026-10-15T15:30:00Z","v":8789,"vw":42.632612},{"c":42.71,"h":42.745,"l":42.5201,"n":490,"o":42.69,"t":"2026-10-15T15:35:00Z","v":73619,"vw":42.576058},{"c":42.535,"h":42.71,"l":42.535,"n":253,"o":42.71,"t":"2026-10-15T15:40:00Z","v":9621,"vw":42.597209},{"c":42.4701,"h":42.52,"l":42.385,"n":417,"o":42.52,"t":"2026-10-15T15:45:00Z","v":16022,"vw":42.45533},{"c":42.56,"h":42.57,"l":42.48,"n":376,"o":42.495,"t":"2026-10-15T15:50:00Z","v":12412,"vw":42.521437},{"c":42.55,"h":42.59,"l":42.47,"n":347,"o":42.59,"t":"2026-10-15T15:55:00Z","v":10082,"vw":42.521662},{"c":42.49,"h":42.585,"l":42.48,"n":275,"o":42.57,"t":"2026-10-15T16:00:00Z","v":13535,"vw":42.529393},{"c":42.419,"h":42.61,"l":42.355,"n":772,"o":42.51,"t":"2026-10-15T16:05:00Z","v":52214,"vw":42.455488},{"c":42.34,"h":42.435,"l":42.34,"n":232,"o":42.42,"t":"2026-10-15T16:10:00Z","v":10132,"vw":42.395512},{"c":42.34,"h":42.375,"l":42.315,"n":278,"o":42.36,"t":"2026-10-15T16:15:00Z","v":13021,"vw":42.341353},{"c":42.34,"h":42.37,"l":42.28,"n":241,"o":42.35,"t":"2026-10-15T16:20:00Z","v":12179,"vw":42.329378},{"c":42.338,"h":42.36,"l":42.295,"n":210,"o":42.36,"t":"2026-10-15T16:25:00Z","v":8620,"vw":42.316168},{"c":42.33,"h":42.415,"l":42.33,"n":310,"o":42.335,"t":"2026-10-15T16:30:00Z","v":15573,"vw":42.36404},{"c":42.45,"h":42.49,"l":42.35,"n":259,"o":42.35,"t":"2026-10-15T16:35:00Z","v":10839,"vw":42.400308},{"c":42.495,"h":42.495,"l":42.42,"n":172,"o":42.44,"t":"2026-10-15T16:40:00Z","v":7185,"vw":42.453081},{"c":42.475,"h":42.485,"l":42.425,"n":196,"o":42.485,"t":"2026-10-15T16:45:00Z","v":10066,"vw":42.465194},{"c":42.31,"h":42.455,"l":42.28,"n":352,"o":42.45,"t":"2026-10-15T16:50:00Z","v":18003,"vw":42.365259},{"c":42.355,"h":42.355,"l":42.2478,"n":331,"o":42.3,"t":"2026-10-15T16:55:00Z","v":23444,"vw":42.294343},{"c":42.26,"h":42.43,"l":42.255,"n":314,"o":42.39,"t":"2026-10-15T17:00:00Z","v":24916,"vw":42.335149},{"c":42.215,"h":42.27,"l":42.205,"n":389,"o":42.255,"t":"2026-10-15T17:05:00Z","v":23369,"vw":42.231841},{"c":42.24,"h":42.29,"l":42.15,"n":391,"o":42.215,"t":"2026-10-15T17:10:00Z","v":38188,"vw":42.257125},{"c":42.23504,"h":42.25,"l":42.17,"n":280,"o":42.215,"t":"2026-10-15T17:15:00Z","v":14097,"vw":42.219054},{"c":42.2,"h":42.2299,"l":42.165,"n":260,"o":42.2,"t":"2026-10-15T17:20:00Z","v":10988,"vw":42.194677},{"c":42.23,"h":42.23,"l":42.16,"n":328,"o":42.2,"t":"2026-10-15T17:25:00Z","v":20344,"vw":42.189843},{"c":42.31,"h":42.33,"l":42.22,"n":328,"o":42.22,"t":"2026-10-15T17:30:00Z","v":14317,"vw":42.266094},{"c":42.32,"h":42.33,"l":42.3,"n":201,"o":42.315,"t":"2026-10-15T17:35:00Z","v":10788,"vw":42.312311},{"c":42.29,"h":42.3377,"l":42.28,"n":300,"o":42.33,"t":"2026-10-15T17:40:00Z","v":11962,"vw":42.311622},{"c":42.345,"h":42.38,"l":42.27,"n":294,"o":42.295,"t":"2026-10-15T17:45:00Z","v":16643,"vw":42.322391},{"c":42.3319,"h":42.36,"l":42.31,"n":202,"o":42.335,"t":"2026-10-15T17:50:00Z","v":7177,"vw":42.332558},{"c":42.32,"h":42.35,"l":42.3101,"n":244,"o":42.32,"t":"2026-10-15T17:55:00Z","v":9280,"vw":42.334754},{"c":42.195,"h":42.33,"l":42.195,"n":343,"o":42.32,"t":"2026-10-15T18:00:00Z","v":20506,"vw":42.260785},{"c":42.04,"h":42.22,"l":42.01,"n":433,"o":42.21,"t":"2026-10-15T18:05:00Z","v":22546,"vw":42.098754},{"c":42.085,"h":42.085,"l":42.015,"n":310,"o":42.04,"t":"2026-10-15T18:10:00Z","v":18466,"vw":42.061507},{"c":42.04,"h":42.1,"l":41.98,"n":344,"o":42.1,"t":"2026-10-15T18:15:00Z","v":22259,"vw":42.016154},{"c":41.99,"h":42.05,"l":41.99,"n":296,"o":42.0399,"t":"2026-10-15T18:20:00Z","v":12816,"vw":42.025845},{"c":42.115,"h":42.135,"l":41.995,"n":517,"o":42,"t":"2026-10-15T18:25:00Z","v":31918,"vw":42.065077},{"c":42.09,"h":42.14,"l":42.07,"n":361,"o":42.115,"t":"2026-10-15T18:30:00Z","v":21233,"vw":42.099927},{"c":42.17,"h":42.2,"l":42.07,"n":328,"o":42.1,"t":"2026-10-15T18:35:00Z","v":18570,"vw":42.137575},{"c":42.25,"h":42.25,"l":42.1617,"n":354,"o":42.165,"t":"2026-10-15T18:40:00Z","v":24330,"vw":42.193688},{"c":42.215,"h":42.24,"l":42.14,"n":390,"o":42.24,"t":"2026-10-15T18:45:00Z","v":16133,"vw":42.196246},{"c":42.19,"h":42.26,"l":42.17,"n":512,"o":42.215,"t":"2026-10-15T18:50:00Z","v":25139,"vw":42.220405},{"c":42.315,"h":42.32,"l":42.195,"n":383,"o":42.195,"t":"2026-10-15T18:55:00Z","v":21356,"vw":42.279837},{"c":42.445,"h":42.4699,"l":42.32,"n":627,"o":42.32,"t":"2026-10-15T19:00:00Z","v":48962,"vw":42.40703},{"c":42.49,"h":42.49,"l":42.415,"n":469,"o":42.44,"t":"2026-10-15T19:05:00Z","v":23410,"vw":42.450526},{"c":42.485,"h":42.53,"l":42.45,"n":679,"o":42.49,"t":"2026-10-15T19:10:00Z","v":54594,"vw":42.493699},{"c":42.54,"h":42.56,"l":42.475,"n":538,"o":42.485,"t":"2026-10-15T19:15:00Z","v":35337,"vw":42.529955},{"c":42.55,"h":42.58,"l":42.54,"n":435,"o":42.54,"t":"2026-10-15T19:20:00Z","v":20299,"vw":42.555998},{"c":42.49,"h":42.6,"l":42.49,"n":772,"o":42.55,"t":"2026-10-15T19:25:00Z","v":37374,"vw":42.555986},{"c":42.55,"h":42.565,"l":42.48,"n":577,"o":42.48,"t":"2026-10-15T19:30:00Z","v":27598,"vw":42.516602},{"c":42.51,"h":42.645,"l":42.51,"n":810,"o":42.55,"t":"2026-10-15T19:35:00Z","v":51881,"vw":42.574294},{"c":42.61,"h":42.625,"l":42.51,"n":728,"o":42.51,"t":"2026-10-15T19:40:00Z","v":40686,"vw":42.56529},{"c":42.6,"h":42.63,"l":42.54,"n":1062,"o":42.61,"t":"2026-10-15T19:45:00Z","v":57080,"vw":42.588534},{"c":42.61,"h":42.64,"l":42.55,"n":1432,"o":42.59,"t":"2026-10-15T19:50:00Z","v":90296,"vw":42.59264},{"c":42.56,"h":42.66,"l":42.56,"n":3146,"o":42.62,"t":"2026-10-15T19:55:00Z","v":225431,"vw":42.608268},{"c":42.59,"h":42.59,"l":42.56,"n":46,"o":42.56,"t":"2026-10-15T20:00:00Z","v":765798,"vw":42.589951},{"c":42.59,"h":42.59,"l":42.59,"n":2,"o":42.59,"t":"2026-10-15T20:35:00Z","v":238,"vw":42.59},{"c":42.73,"h":42.73,"l":42.73,"n":3,"o":42.73,"t":"2026-10-16T11:00:00Z","v":122,"vw":42.73},{"c":42.98,"h":42.98,"l":42.98,"n":11,"o":42.98,"t":"2026-10-16T13:00:00Z","v":407,"vw":42.98},{"c":43.1,"h":43.1,"l":43.1,"n":7,"o":43.1,"t":"2026-10-16T13:25:00Z","v":217,"vw":43.1},{"c":43.08,"h":43.78,"l":43,"n":427,"o":43,"t":"2026-10-16T13:30:00Z","v":55228,"vw":43.215122},{"c":42.305,"h":43.195,"l":42.29,"n":515,"o":43.08,"t":"2026-10-16T13:35:00Z","v":35902,"vw":42.730678},{"c":42.28,"h":42.65,"l":42.12,"n":537,"o":42.2243,"t":"2026-10-16T13:40:00Z","v":50690,"vw":42.386511},{"c":42.125,"h":42.33,"l":41.975,"n":499,"o":42.205,"t":"2026-10-16T13:45:00Z","v":30575,"vw":42.163306},{"c":42.07,"h":42.24,"l":42.03,"n":369,"o":42.12,"t":"2026-10-16T13:50:00Z","v":14601,"vw":42.109499},{"c":41.845,"h":42.18,"l":41.845,"n":467,"o":42.11,"t":"2026-10-16T13:55:00Z","v":19123,"vw":42.002601},{"c":41.581,"h":41.84,"l":41.4,"n":640,"o":41.84,"t":"2026-10-16T14:00:00Z","v":60573,"vw":41.566507},{"c":41.125,"h":41.52,"l":41.12,"n":485,"o":41.52,"t":"2026-10-16T14:05:00Z","v":43161,"vw":41.250827},{"c":41.035,"h":41.167,"l":40.77,"n":886,"o":41.13,"t":"2026-10-16T14:10:00Z","v":76564,"vw":41.00992},{"c":40.85,"h":41.06,"l":40.78,"n":629,"o":41.02,"t":"2026-10-16T14:15:00Z","v":48483,"vw":40.955988},{"c":40.864,"h":40.95,"l":40.74,"n":565,"o":40.87,"t":"2026-10-16T14:20:00Z","v":43604,"vw":40.849243},{"c":40.435,"h":40.94,"l":40.38,"n":741,"o":40.88,"t":"2026-10-16T14:25:00Z","v":56126,"vw":40.66529},{"c":40.455,"h":40.53,"l":40.09,"n":577,"o":40.45,"t":"2026-10-16T14:30:00Z","v":43834,"vw":40.294115},{"c":40.63,"h":40.66,"l":40.425,"n":358,"o":40.53,"t":"2026-10-16T14:35:00Z","v":25147,"vw":40.554523},{"c":40.815,"h":40.84,"l":40.57,"n":417,"o":40.61,"t":"2026-10-16T14:40:00Z","v":28403,"vw":40.689156},{"c":40.96,"h":41.01,"l":40.815,"n":470,"o":40.815,"t":"2026-10-16T14:45:00Z","v":24360,"vw":40.92148},{"c":40.615,"h":41,"l":40.61,"n":360,"o":40.98,"t":"2026-10-16T14:50:00Z","v":16497,"vw":40.820128},{"c":40.48,"h":40.64,"l":40.47,"n":407,"o":40.6,"t":"2026-10-16T14:55:00Z","v":18844,"vw":40.529669},{"c":40.175,"h":40.58,"l":40.11,"n":783,"o":40.48,"t":"2026-10-16T15:00:00Z","v":94826,"vw":40.255964},{"c":39.94,"h":40.22,"l":39.86,"n":605,"o":40.175,"t":"2026-10-16T15:05:00Z","v":36865,"vw":39.989271},{"c":40.19,"h":40.19,"l":39.83,"n":437,"o":39.92,"t":"2026-10-16T15:10:00Z","v":30927,"vw":39.949521},{"c":40.21,"h":40.21,"l":40.06,"n":485,"o":40.18,"t":"2026-10-16T15:15:00Z","v":24427,"vw":40.157735},{"c":40.2949,"h":40.3,"l":40.03,"n":638,"o":40.26,"t":"2026-10-16T15:20:00Z","v":28796,"vw":40.162901},{"c":39.95,"h":40.4099,"l":39.73,"n":1157,"o":40.315,"t":"2026-10-16T15:25:00Z","v":168476,"vw":40.01574},{"c":39.92,"h":40.05,"l":39.9,"n":1033,"o":39.95,"t":"2026-10-16T15:30:00Z","v":102660,"vw":39.962944},{"c":39.94,"h":39.99,"l":39.9,"n":592,"o":39.94,"t":"2026-10-16T15:35:00Z","v":34337,"vw":39.932692},{"c":39.99,"h":40.02,"l":39.92,"n":465,"o":39.92,"t":"2026-10-16T15:40:00Z","v":63524,"vw":39.98585},{"c":39.935,"h":40.02,"l":39.89,"n":634,"o":40.02,"t":"2026-10-16T15:45:00Z","v":32668,"vw":39.949845},{"c":39.7457,"h":39.955,"l":39.7457,"n":666,"o":39.945,"t":"2026-10-16T15:50:00Z","v":43688,"vw":39.872565},{"c":39.6,"h":39.735,"l":39.56,"n":616,"o":39.735,"t":"2026-10-16T15:55:00Z","v":37012,"vw":39.620618},{"c":39.655,"h":39.655,"l":39.44,"n":768,"o":39.6,"t":"2026-10-16T16:00:00Z","v":97840,"vw":39.517614},{"c":39.73,"h":39.795,"l":39.65,"n":403,"o":39.66,"t":"2026-10-16T16:05:00Z","v":17908,"vw":39.721158},{"c":39.93,"h":39.9494,"l":39.645,"n":502,"o":39.73,"t":"2026-10-16T16:10:00Z","v":34503,"vw":39.825879},{"c":39.695,"h":39.95,"l":39.68,"n":476,"o":39.94,"t":"2026-10-16T16:15:00Z","v":31592,"vw":39.801444},{"c":39.53,"h":39.71,"l":39.525,"n":422,"o":39.7,"t":"2026-10-16T16:20:00Z","v":27893,"vw":39.653697},{"c":39.585,"h":39.64,"l":39.495,"n":327,"o":39.54,"t":"2026-10-16T16:25:00Z","v":13931,"vw":39.545679},{"c":39.46,"h":39.63,"l":39.46,"n":467,"o":39.6,"t":"2026-10-16T16:30:00Z","v":27700,"vw":39.568171},{"c":39.53,"h":39.56,"l":39.43,"n":407,"o":39.45,"t":"2026-10-16T16:35:00Z","v":28855,"vw":39.505786},{"c":39.7,"h":39.71,"l":39.56,"n":322,"o":39.56,"t":"2026-10-16T16:40:00Z","v":17450,"vw":39.62691},{"c":39.72,"h":39.75,"l":39.66,"n":521,"o":39.72,"t":"2026-10-16T16:45:00Z","v":31760,"vw":39.695616},{"c":39.6,"h":39.715,"l":39.55,"n":696,"o":39.715,"t":"2026-10-16T16:50:00Z","v":45925,"vw":39.627617},{"c":39.59,"h":39.63,"l":39.53,"n":405,"o":39.58,"t":"2026-10-16T16:55:00Z","v":29151,"vw":39.583644},{"c":39.4,"h":39.63,"l":39.385,"n":570,"o":39.61,"t":"2026-10-16T17:00:00Z","v":32073,"vw":39.486299},{"c":39.28,"h":39.43,"l":39.27,"n":520,"o":39.395,"t":"2026-10-16T17:05:00Z","v":38907,"vw":39.350921},{"c":39.29,"h":39.33,"l":39.23,"n":509,"o":39.3,"t":"2026-10-16T17:10:00Z","v":56123,"vw":39.263498},{"c":39.29,"h":39.29,"l":39.18,"n":458,"o":39.27,"t":"2026-10-16T17:15:00Z","v":50318,"vw":39.233828},{"c":39.315,"h":39.35,"l":39.255,"n":527,"o":39.26,"t":"2026-10-16T17:20:00Z","v":33826,"vw":39.302264},{"c":39.36,"h":39.395,"l":39.18,"n":718,"o":39.3133,"t":"2026-10-16T17:25:00Z","v":54804,"vw":39.321644},{"c":39.35,"h":39.4482,"l":39.35,"n":361,"o":39.39,"t":"2026-10-16T17:30:00Z","v":24448,"vw":39.400668},{"c":39.44,"h":39.44,"l":39.335,"n":509,"o":39.345,"t":"2026-10-16T17:35:00Z","v":33794,"vw":39.390684},{"c":39.43,"h":39.58,"l":39.39,"n":478,"o":39.41,"t":"2026-10-16T17:40:00Z","v":31086,"vw":39.465678},{"c":39.33,"h":39.41,"l":39.33,"n":326,"o":39.39,"t":"2026-10-16T17:45:00Z","v":18678,"vw":39.369767},{"c":39.31,"h":39.42,"l":39.31,"n":502,"o":39.335,"t":"2026-10-16T17:50:00Z","v":27288,"vw":39.356547},{"c":39.26,"h":39.35,"l":39.255,"n":451,"o":39.328,"t":"2026-10-16T17:55:00Z","v":26440,"vw":39.294062},{"c":39.02,"h":39.26,"l":39,"n":1038,"o":39.26,"t":"2026-10-16T18:00:00Z","v":106827,"vw":39.065582},{"c":39.21,"h":39.23,"l":38.97,"n":860,"o":39.02,"t":"2026-10-16T18:05:00Z","v":57936,"vw":39.109836},{"c":39.06,"h":39.22,"l":38.97,"n":1045,"o":39.215,"t":"2026-10-16T18:10:00Z","v":65234,"vw":39.048009},{"c":38.98,"h":39.08,"l":38.96,"n":680,"o":39.07,"t":"2026-10-16T18:15:00Z","v":37820,"vw":39.01432},{"c":38.99,"h":39.04,"l":38.9,"n":594,"o":38.97,"t":"2026-10-16T18:20:00Z","v":46207,"vw":38.941753},{"c":39.02,"h":39.03,"l":38.95,"n":474,"o":38.98,"t":"2026-10-16T18:25:00Z","v":31465,"vw":38.981385},{"c":39.275,"h":39.34,"l":39.04,"n":1125,"o":39.04,"t":"2026-10-16T18:30:00Z","v":78435,"vw":39.191496},{"c":39.305,"h":39.305,"l":39.22,"n":620,"o":39.27,"t":"2026-10-16T18:35:00Z","v":41721,"vw":39.256407},{"c":39.32,"h":39.4,"l":39.305,"n":939,"o":39.305,"t":"2026-10-16T18:40:00Z","v":58499,"vw":39.343302},{"c":39.33,"h":39.33,"l":39.205,"n":980,"o":39.33,"t":"2026-10-16T18:45:00Z","v":72783,"vw":39.265641},{"c":39.215,"h":39.37,"l":39.195,"n":1159,"o":39.31,"t":"2026-10-16T18:50:00Z","v":286781,"vw":39.280072},{"c":39.12,"h":39.205,"l":39.08,"n":1022,"o":39.205,"t":"2026-10-16T18:55:00Z","v":77253,"vw":39.14131},{"c":39.011,"h":39.09,"l":38.99,"n":687,"o":39.09,"t":"2026-10-16T19:00:00Z","v":49411,"vw":39.029904},{"c":39.09,"h":39.09,"l":38.97,"n":660,"o":39.04,"t":"2026-10-16T19:05:00Z","v":54370,"vw":39.020302},{"c":39.155,"h":39.19,"l":39,"n":683,"o":39.08,"t":"2026-10-16T19:10:00Z","v":38995,"vw":39.086822},{"c":39.19,"h":39.28,"l":39.14,"n":815,"o":39.155,"t":"2026-10-16T19:15:00Z","v":55009,"vw":39.202073},{"c":39.3,"h":39.31,"l":39.14,"n":975,"o":39.17,"t":"2026-10-16T19:20:00Z","v":80327,"vw":39.199256},{"c":39.22,"h":39.37,"l":39.22,"n":820,"o":39.28,"t":"2026-10-16T19:25:00Z","v":49877,"vw":39.297131},{"c":39.215,"h":39.367,"l":39.16,"n":1098,"o":39.24,"t":"2026-10-16T19:30:00Z","v":77280,"vw":39.256438},{"c":39.285,"h":39.3,"l":39.16,"n":893,"o":39.215,"t":"2026-10-16T19:35:00Z","v":54564,"vw":39.225457},{"c":39.18,"h":39.31,"l":39.17,"n":1262,"o":39.29,"t":"2026-10-16T19:40:00Z","v":78967,"vw":39.236254},{"c":39.39,"h":39.42,"l":39.17,"n":1355,"o":39.21,"t":"2026-10-16T19:45:00Z","v":98845,"vw":39.303633},{"c":39.42,"h":39.495,"l":39.37,"n":1787,"o":39.395,"t":"2026-10-16T19:50:00Z","v":157915,"vw":39.433865},{"c":39.57,"h":39.625,"l":39.42,"n":5367,"o":39.42,"t":"2026-10-16T19:55:00Z","v":514006,"vw":39.528692},{"c":39.57,"h":39.57,"l":39.57,"n":51,"o":39.57,"t":"2026-10-16T20:00:00Z","v":824023,"vw":39.57},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-16T20:10:00Z","v":100,"vw":39},{"c":39.57,"h":39.57,"l":39.57,"n":1,"o":39.57,"t":"2026-10-16T20:15:00Z","v":1406,"vw":39.57},{"c":39.1256,"h":39.1256,"l":39.1256,"n":5,"o":39.1256,"t":"2026-10-16T21:00:00Z","v":552,"vw":39.1256},{"c":39.56,"h":39.56,"l":39.56,"n":1,"o":39.56,"t":"2026-10-16T23:45:00Z","v":100,"vw":39.56},{"c":39.85,"h":39.85,"l":39.85,"n":50,"o":39.85,"t":"2026-10-19T09:40:00Z","v":379,"vw":39.85},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-19T10:15:00Z","v":213,"vw":39.88},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-10-19T11:00:00Z","v":1000,"vw":39.7},{"c":40.86,"h":40.86,"l":39.72,"n":25,"o":39.72,"t":"2026-10-19T12:15:00Z","v":1027,"vw":40.040868},{"c":39.66,"h":39.66,"l":39.4,"n":18,"o":39.41,"t":"2026-10-19T13:15:00Z","v":994,"vw":39.432547},{"c":40.605,"h":40.685,"l":39.4,"n":612,"o":39.4,"t":"2026-10-19T13:30:00Z","v":81262,"vw":40.045822},{"c":39.79,"h":40.69,"l":39.77,"n":450,"o":40.685,"t":"2026-10-19T13:35:00Z","v":31953,"vw":40.106108},{"c":39.55,"h":40,"l":39.24,"n":670,"o":39.86,"t":"2026-10-19T13:40:00Z","v":37489,"vw":39.614909},{"c":39.37,"h":39.57,"l":39.28,"n":417,"o":39.55,"t":"2026-10-19T13:45:00Z","v":32370,"vw":39.455649},{"c":39.42,"h":39.58,"l":39.38,"n":333,"o":39.435,"t":"2026-10-19T13:50:00Z","v":25443,"vw":39.467202},{"c":39.4975,"h":39.63,"l":39.4,"n":482,"o":39.5,"t":"2026-10-19T13:55:00Z","v":20566,"vw":39.507943},{"c":39.53,"h":39.735,"l":39.42,"n":668,"o":39.5,"t":"2026-10-19T14:00:00Z","v":50773,"vw":39.583573},{"c":39.5,"h":39.73,"l":39.5,"n":312,"o":39.64,"t":"2026-10-19T14:05:00Z","v":13423,"vw":39.609201},{"c":39.74,"h":39.78,"l":39.49,"n":364,"o":39.55,"t":"2026-10-19T14:10:00Z","v":21741,"vw":39.671159},{"c":39.76,"h":39.86,"l":39.7412,"n":363,"o":39.755,"t":"2026-10-19T14:15:00Z","v":27421,"vw":39.795711},{"c":39.72,"h":39.785,"l":39.64,"n":346,"o":39.76,"t":"2026-10-19T14:20:00Z","v":20426,"vw":39.722643},{"c":39.8234,"h":39.855,"l":39.69,"n":353,"o":39.71,"t":"2026-10-19T14:25:00Z","v":26284,"vw":39.767248},{"c":39.87,"h":39.91,"l":39.8,"n":418,"o":39.86,"t":"2026-10-19T14:30:00Z","v":23045,"vw":39.860102},{"c":39.85,"h":39.95,"l":39.8,"n":333,"o":39.82,"t":"2026-10-19T14:35:00Z","v":19613,"vw":39.851767},{"c":39.815,"h":39.895,"l":39.76,"n":488,"o":39.84,"t":"2026-10-19T14:40:00Z","v":26121,"vw":39.837316},{"c":40,"h":40.03,"l":39.8202,"n":415,"o":39.83,"t":"2026-10-19T14:45:00Z","v":29079,"vw":39.960672},{"c":40.025,"h":40.13,"l":40,"n":395,"o":40.04,"t":"2026-10-19T14:50:00Z","v":22464,"vw":40.068003},{"c":40.015,"h":40.065,"l":39.98,"n":399,"o":40.025,"t":"2026-10-19T14:55:00Z","v":22797,"vw":40.03685},{"c":39.98,"h":40.08,"l":39.9,"n":434,"o":40.03,"t":"2026-10-19T15:00:00Z","v":17428,"vw":39.979126},{"c":40.005,"h":40.035,"l":39.94,"n":380,"o":39.96,"t":"2026-10-19T15:05:00Z","v":15565,"vw":39.981757},{"c":40.06,"h":40.09,"l":40.005,"n":397,"o":40.005,"t":"2026-10-19T15:10:00Z","v":16873,"vw":40.055577},{"c":40.185,"h":40.24,"l":40.05,"n":463,"o":40.075,"t":"2026-10-19T15:15:00Z","v":18928,"vw":40.147838},{"c":40.18,"h":40.21,"l":40.13,"n":430,"o":40.19,"t":"2026-10-19T15:20:00Z","v":16434,"vw":40.18018},{"c":40.24,"h":40.24,"l":40.17,"n":392,"o":40.195,"t":"2026-10-19T15:25:00Z","v":26950,"vw":40.21496},{"c":40.2,"h":40.275,"l":40.18,"n":319,"o":40.275,"t":"2026-10-19T15:30:00Z","v":12547,"vw":40.210785},{"c":40.26,"h":40.305,"l":40.19,"n":475,"o":40.2,"t":"2026-10-19T15:35:00Z","v":24913,"vw":40.265828},{"c":40.3,"h":40.35,"l":40.26,"n":483,"o":40.26,"t":"2026-10-19T15:40:00Z","v":20936,"vw":40.301848},{"c":40.26,"h":40.3,"l":40.22,"n":322,"o":40.28,"t":"2026-10-19T15:45:00Z","v":15484,"vw":40.26499},{"c":40.5,"h":40.515,"l":40.23,"n":456,"o":40.26,"t":"2026-10-19T15:50:00Z","v":24057,"vw":40.366905},{"c":40.54,"h":40.57,"l":40.48,"n":570,"o":40.5,"t":"2026-10-19T15:55:00Z","v":28635,"vw":40.512064},{"c":40.445,"h":40.595,"l":40.42,"n":488,"o":40.52,"t":"2026-10-19T16:00:00Z","v":27962,"vw":40.509914},{"c":40.39,"h":40.495,"l":40.37,"n":432,"o":40.47,"t":"2026-10-19T16:05:00Z","v":27732,"vw":40.448535},{"c":40.43,"h":40.46,"l":40.38,"n":271,"o":40.39,"t":"2026-10-19T16:10:00Z","v":15485,"vw":40.418864},{"c":40.38,"h":40.48,"l":40.37,"n":374,"o":40.4437,"t":"2026-10-19T16:15:00Z","v":19290,"vw":40.431767},{"c":40.365,"h":40.399,"l":40.295,"n":295,"o":40.375,"t":"2026-10-19T16:20:00Z","v":14460,"vw":40.342198},{"c":40.32,"h":40.39,"l":40.3,"n":370,"o":40.365,"t":"2026-10-19T16:25:00Z","v":17520,"vw":40.354115},{"c":40.24,"h":40.33,"l":40.21,"n":455,"o":40.33,"t":"2026-10-19T16:30:00Z","v":27619,"vw":40.257581},{"c":40.29,"h":40.32,"l":40.22,"n":337,"o":40.24,"t":"2026-10-19T16:35:00Z","v":18471,"vw":40.258431},{"c":40.37,"h":40.385,"l":40.27,"n":288,"o":40.28,"t":"2026-10-19T16:40:00Z","v":11642,"vw":40.31617},{"c":40.34,"h":40.415,"l":40.34,"n":341,"o":40.39,"t":"2026-10-19T16:45:00Z","v":11845,"vw":40.364966},{"c":40.29,"h":40.34,"l":40.29,"n":312,"o":40.33,"t":"2026-10-19T16:50:00Z","v":13361,"vw":40.33133},{"c":40.27,"h":40.29,"l":40.26,"n":332,"o":40.29,"t":"2026-10-19T16:55:00Z","v":15117,"vw":40.281292},{"c":40.38,"h":40.38,"l":40.24,"n":330,"o":40.27,"t":"2026-10-19T17:00:00Z","v":12567,"vw":40.281282},{"c":40.41,"h":40.42,"l":40.37,"n":341,"o":40.38,"t":"2026-10-19T17:05:00Z","v":15718,"vw":40.39761},{"c":40.455,"h":40.5,"l":40.35,"n":694,"o":40.41,"t":"2026-10-19T17:10:00Z","v":40264,"vw":40.390249},{"c":40.475,"h":40.48,"l":40.385,"n":371,"o":40.46,"t":"2026-10-19T17:15:00Z","v":15846,"vw":40.435727},{"c":40.54,"h":40.54,"l":40.46,"n":525,"o":40.48,"t":"2026-10-19T17:20:00Z","v":53637,"vw":40.497776},{"c":40.56,"h":40.58,"l":40.52,"n":388,"o":40.53,"t":"2026-10-19T17:25:00Z","v":18827,"vw":40.552185},{"c":40.45,"h":40.56,"l":40.4,"n":422,"o":40.56,"t":"2026-10-19T17:30:00Z","v":21022,"vw":40.471275},{"c":40.59,"h":40.615,"l":40.45,"n":545,"o":40.45,"t":"2026-10-19T17:35:00Z","v":54120,"vw":40.532892},{"c":40.65,"h":40.65,"l":40.57,"n":379,"o":40.605,"t":"2026-10-19T17:40:00Z","v":22742,"vw":40.615989},{"c":40.54,"h":40.64,"l":40.48,"n":659,"o":40.64,"t":"2026-10-19T17:45:00Z","v":46046,"vw":40.5402},{"c":40.55,"h":40.55,"l":40.5,"n":512,"o":40.54,"t":"2026-10-19T17:50:00Z","v":18853,"vw":40.524429},{"c":40.53,"h":40.55,"l":40.49,"n":635,"o":40.545,"t":"2026-10-19T17:55:00Z","v":93189,"vw":40.507793},{"c":40.53,"h":40.56,"l":40.45,"n":847,"o":40.54,"t":"2026-10-19T18:00:00Z","v":41621,"vw":40.516811},{"c":40.47,"h":40.51,"l":40.45,"n":449,"o":40.51,"t":"2026-10-19T18:05:00Z","v":29757,"vw":40.463844},{"c":40.46,"h":40.515,"l":40.45,"n":409,"o":40.475,"t":"2026-10-19T18:10:00Z","v":16230,"vw":40.487253},{"c":40.485,"h":40.51,"l":40.445,"n":447,"o":40.46,"t":"2026-10-19T18:15:00Z","v":19896,"vw":40.482144},{"c":40.53,"h":40.54,"l":40.49,"n":371,"o":40.495,"t":"2026-10-19T18:20:00Z","v":15443,"vw":40.516691},{"c":40.525,"h":40.53,"l":40.49,"n":494,"o":40.53,"t":"2026-10-19T18:25:00Z","v":23893,"vw":40.512328},{"c":40.43,"h":40.55,"l":40.4,"n":798,"o":40.53,"t":"2026-10-19T18:30:00Z","v":43949,"vw":40.478164},{"c":40.465,"h":40.475,"l":40.43,"n":438,"o":40.43,"t":"2026-10-19T18:35:00Z","v":29570,"vw":40.451048},{"c":40.42,"h":40.485,"l":40.42,"n":470,"o":40.45,"t":"2026-10-19T18:40:00Z","v":27469,"vw":40.454196},{"c":40.44,"h":40.455,"l":40.41,"n":362,"o":40.41,"t":"2026-10-19T18:45:00Z","v":17303,"vw":40.430622},{"c":40.38,"h":40.44,"l":40.38,"n":463,"o":40.41,"t":"2026-10-19T18:50:00Z","v":19964,"vw":40.404498},{"c":40.38,"h":40.415,"l":40.36,"n":500,"o":40.38,"t":"2026-10-19T18:55:00Z","v":20261,"vw":40.388482},{"c":40.51,"h":40.52,"l":40.395,"n":759,"o":40.395,"t":"2026-10-19T19:00:00Z","v":44937,"vw":40.438213},{"c":40.48,"h":40.53,"l":40.46,"n":413,"o":40.5,"t":"2026-10-19T19:05:00Z","v":21552,"vw":40.499024},{"c":40.45,"h":40.515,"l":40.45,"n":466,"o":40.48,"t":"2026-10-19T19:10:00Z","v":27656,"vw":40.48386},{"c":40.36,"h":40.44,"l":40.34,"n":491,"o":40.44,"t":"2026-10-19T19:15:00Z","v":31274,"vw":40.38269},{"c":40.345,"h":40.37,"l":40.3,"n":589,"o":40.365,"t":"2026-10-19T19:20:00Z","v":34237,"vw":40.329784},{"c":40.36,"h":40.385,"l":40.33,"n":668,"o":40.3497,"t":"2026-10-19T19:25:00Z","v":42437,"vw":40.351626},{"c":40.45,"h":40.455,"l":40.36,"n":646,"o":40.36,"t":"2026-10-19T19:30:00Z","v":36469,"vw":40.422419},{"c":40.44,"h":40.505,"l":40.43,"n":752,"o":40.445,"t":"2026-10-19T19:35:00Z","v":40443,"vw":40.45626},{"c":40.56,"h":40.57,"l":40.45,"n":764,"o":40.45,"t":"2026-10-19T19:40:00Z","v":49689,"vw":40.5118},{"c":40.46,"h":40.62,"l":40.43,"n":1154,"o":40.55,"t":"2026-10-19T19:45:00Z","v":78066,"vw":40.526128},{"c":40.42,"h":40.45,"l":40.36,"n":942,"o":40.45,"t":"2026-10-19T19:50:00Z","v":47960,"vw":40.402809},{"c":40.26,"h":40.43,"l":40.24,"n":4046,"o":40.42,"t":"2026-10-19T19:55:00Z","v":302074,"vw":40.306795},{"c":40.3,"h":40.3,"l":40.3,"n":47,"o":40.3,"t":"2026-10-19T20:00:00Z","v":576302,"vw":40.3},{"c":40.0185,"h":40.0185,"l":40.0185,"n":1,"o":40.0185,"t":"2026-10-19T22:25:00Z","v":100,"vw":40.0185},{"c":40.01,"h":40.01,"l":40.01,"n":6,"o":40.01,"t":"2026-10-19T22:45:00Z","v":244,"vw":40.01},{"c":40.01,"h":40.01,"l":40.01,"n":1,"o":40.01,"t":"2026-10-19T23:45:00Z","v":101,"vw":40.01},{"c":40.3,"h":40.3,"l":40.3,"n":1,"o":40.3,"t":"2026-10-20T08:00:00Z","v":280,"vw":40.3},{"c":40.28,"h":40.28,"l":40.28,"n":4,"o":40.28,"t":"2026-10-20T11:00:00Z","v":405,"vw":40.28},{"c":40.33,"h":40.33,"l":40.33,"n":2,"o":40.33,"t":"2026-10-20T11:50:00Z","v":119,"vw":40.33},{"c":41.08,"h":41.21,"l":40.5,"n":476,"o":40.5,"t":"2026-10-20T13:30:00Z","v":59272,"vw":40.852893},{"c":41.205,"h":41.31,"l":40.58,"n":405,"o":41.08,"t":"2026-10-20T13:35:00Z","v":23805,"vw":40.916923},{"c":40.925,"h":41.29,"l":40.82,"n":408,"o":41.19,"t":"2026-10-20T13:40:00Z","v":25243,"vw":41.02452},{"c":41.59,"h":41.6,"l":40.98,"n":438,"o":40.98,"t":"2026-10-20T13:45:00Z","v":35947,"vw":41.338189},{"c":41.26,"h":41.625,"l":41.26,"n":608,"o":41.54,"t":"2026-10-20T13:50:00Z","v":30054,"vw":41.4491},{"c":41.615,"h":41.625,"l":41.15,"n":526,"o":41.245,"t":"2026-10-20T13:55:00Z","v":40379,"vw":41.23433},{"c":41.41,"h":41.67,"l":41.4,"n":571,"o":41.605,"t":"2026-10-20T14:00:00Z","v":32677,"vw":41.536343},{"c":41.585,"h":41.59,"l":41.32,"n":367,"o":41.3701,"t":"2026-10-20T14:05:00Z","v":17593,"vw":41.435994},{"c":41.43,"h":41.69,"l":41.35,"n":430,"o":41.61,"t":"2026-10-20T14:10:00Z","v":20505,"vw":41.532062},{"c":41.57,"h":41.59,"l":41.38,"n":455,"o":41.38,"t":"2026-10-20T14:15:00Z","v":27439,"vw":41.46906},{"c":41.525,"h":41.64,"l":41.49,"n":512,"o":41.59,"t":"2026-10-20T14:20:00Z","v":27448,"vw":41.570522},{"c":41.585,"h":41.6,"l":41.48,"n":488,"o":41.52,"t":"2026-10-20T14:25:00Z","v":36194,"vw":41.557791},{"c":41.735,"h":41.735,"l":41.58,"n":454,"o":41.63,"t":"2026-10-20T14:30:00Z","v":23747,"vw":41.685409},{"c":41.645,"h":41.75,"l":41.61,"n":675,"o":41.69,"t":"2026-10-20T14:35:00Z","v":42492,"vw":41.685008},{"c":41.62,"h":41.75,"l":41.59,"n":457,"o":41.67,"t":"2026-10-20T14:40:00Z","v":29250,"vw":41.668252},{"c":41.74,"h":41.75,"l":41.59,"n":438,"o":41.615,"t":"2026-10-20T14:45:00Z","v":25461,"vw":41.68},{"c":41.924,"h":41.93,"l":41.67,"n":601,"o":41.739,"t":"2026-10-20T14:50:00Z","v":49817,"vw":41.752967},{"c":41.875,"h":41.99,"l":41.87,"n":551,"o":41.9525,"t":"2026-10-20T14:55:00Z","v":37871,"vw":41.930421},{"c":41.7,"h":41.885,"l":41.68,"n":673,"o":41.875,"t":"2026-10-20T15:00:00Z","v":48037,"vw":41.776988},{"c":41.765,"h":41.78,"l":41.635,"n":508,"o":41.71,"t":"2026-10-20T15:05:00Z","v":31130,"vw":41.728832},{"c":41.675,"h":41.78,"l":41.53,"n":527,"o":41.78,"t":"2026-10-20T15:10:00Z","v":28781,"vw":41.638467},{"c":41.65,"h":41.76,"l":41.65,"n":489,"o":41.68,"t":"2026-10-20T15:15:00Z","v":27178,"vw":41.719382},{"c":41.6,"h":41.745,"l":41.6,"n":437,"o":41.65,"t":"2026-10-20T15:20:00Z","v":28624,"vw":41.664675},{"c":41.6775,"h":41.68,"l":41.6,"n":289,"o":41.6,"t":"2026-10-20T15:25:00Z","v":15301,"vw":41.637003},{"c":41.65,"h":41.665,"l":41.55,"n":407,"o":41.665,"t":"2026-10-20T15:30:00Z","v":24107,"vw":41.608578},{"c":41.57,"h":41.66,"l":41.55,"n":396,"o":41.63,"t":"2026-10-20T15:35:00Z","v":17269,"vw":41.620527},{"c":41.7,"h":41.73,"l":41.59,"n":253,"o":41.59,"t":"2026-10-20T15:40:00Z","v":10714,"vw":41.68414},{"c":41.795,"h":41.825,"l":41.68,"n":410,"o":41.72,"t":"2026-10-20T15:45:00Z","v":18691,"vw":41.767945},{"c":41.8,"h":41.815,"l":41.75,"n":488,"o":41.8008,"t":"2026-10-20T15:50:00Z","v":21946,"vw":41.787447},{"c":41.845,"h":41.845,"l":41.78,"n":312,"o":41.81,"t":"2026-10-20T15:55:00Z","v":11490,"vw":41.80137},{"c":41.85,"h":41.905,"l":41.82,"n":300,"o":41.86,"t":"2026-10-20T16:00:00Z","v":9546,"vw":41.852329},{"c":41.96,"h":41.98,"l":41.81,"n":705,"o":41.86,"t":"2026-10-20T16:05:00Z","v":49928,"vw":41.892492},{"c":41.89,"h":41.95,"l":41.81,"n":584,"o":41.92,"t":"2026-10-20T16:10:00Z","v":27722,"vw":41.876038},{"c":41.815,"h":41.93,"l":41.81,"n":303,"o":41.885,"t":"2026-10-20T16:15:00Z","v":12375,"vw":41.864197},{"c":41.855,"h":41.88,"l":41.77,"n":341,"o":41.81,"t":"2026-10-20T16:20:00Z","v":15918,"vw":41.822577},{"c":42.09,"h":42.1,"l":41.875,"n":746,"o":41.88,"t":"2026-10-20T16:25:00Z","v":54106,"vw":42.003114},{"c":42.09,"h":42.14,"l":42.07,"n":440,"o":42.09,"t":"2026-10-20T16:30:00Z","v":26863,"vw":42.092912},{"c":42.09,"h":42.12,"l":42.045,"n":360,"o":42.0875,"t":"2026-10-20T16:35:00Z","v":18891,"vw":42.063984},{"c":42.07,"h":42.18,"l":42.05,"n":525,"o":42.07,"t":"2026-10-20T16:40:00Z","v":32088,"vw":42.102285},{"c":42.065,"h":42.14,"l":42.05,"n":337,"o":42.09,"t":"2026-10-20T16:45:00Z","v":16800,"vw":42.095825},{"c":42.08,"h":42.125,"l":42.04,"n":442,"o":42.07,"t":"2026-10-20T16:50:00Z","v":18449,"vw":42.089753},{"c":42.11,"h":42.1667,"l":42.1,"n":356,"o":42.1,"t":"2026-10-20T16:55:00Z","v":12212,"vw":42.140793},{"c":42.19,"h":42.23,"l":42.1,"n":638,"o":42.13,"t":"2026-10-20T17:00:00Z","v":33207,"vw":42.167488},{"c":42.19,"h":42.205,"l":42.14,"n":574,"o":42.19,"t":"2026-10-20T17:05:00Z","v":30897,"vw":42.185327},{"c":42.385,"h":42.47,"l":42.17,"n":1358,"o":42.19,"t":"2026-10-20T17:10:00Z","v":162580,"vw":42.277506},{"c":42.345,"h":42.44,"l":42.33,"n":600,"o":42.43,"t":"2026-10-20T17:15:00Z","v":39071,"vw":42.403675},{"c":42.45,"h":42.475,"l":42.28,"n":343,"o":42.33,"t":"2026-10-20T17:20:00Z","v":19002,"vw":42.414257},{"c":42.5901,"h":42.61,"l":42.43,"n":496,"o":42.45,"t":"2026-10-20T17:25:00Z","v":29252,"vw":42.519642},{"c":42.565,"h":42.78,"l":42.55,"n":997,"o":42.58,"t":"2026-10-20T17:30:00Z","v":86565,"vw":42.66753},{"c":42.57,"h":42.5769,"l":42.47,"n":467,"o":42.5769,"t":"2026-10-20T17:35:00Z","v":24363,"vw":42.517719},{"c":42.58,"h":42.58,"l":42.53,"n":357,"o":42.58,"t":"2026-10-20T17:40:00Z","v":17263,"vw":42.559442},{"c":42.54,"h":42.67,"l":42.52,"n":742,"o":42.6,"t":"2026-10-20T17:45:00Z","v":52218,"vw":42.600151},{"c":42.65,"h":42.66,"l":42.5,"n":493,"o":42.54,"t":"2026-10-20T17:50:00Z","v":42758,"vw":42.57471},{"c":42.72,"h":42.73,"l":42.64,"n":550,"o":42.65,"t":"2026-10-20T17:55:00Z","v":33504,"vw":42.702568},{"c":42.74,"h":42.83,"l":42.725,"n":747,"o":42.73,"t":"2026-10-20T18:00:00Z","v":44934,"vw":42.769793},{"c":42.805,"h":42.84,"l":42.76,"n":430,"o":42.76,"t":"2026-10-20T18:05:00Z","v":23883,"vw":42.801401},{"c":42.86,"h":42.88,"l":42.78,"n":509,"o":42.81,"t":"2026-10-20T18:10:00Z","v":31802,"vw":42.817279},{"c":42.75,"h":42.88,"l":42.74,"n":585,"o":42.87,"t":"2026-10-20T18:15:00Z","v":39463,"vw":42.809638},{"c":42.59,"h":42.75,"l":42.585,"n":440,"o":42.75,"t":"2026-10-20T18:20:00Z","v":30232,"vw":42.671001},{"c":42.545,"h":42.64,"l":42.54,"n":483,"o":42.59,"t":"2026-10-20T18:25:00Z","v":26931,"vw":42.592629},{"c":42.525,"h":42.545,"l":42.445,"n":545,"o":42.545,"t":"2026-10-20T18:30:00Z","v":31722,"vw":42.499969},{"c":42.46,"h":42.52,"l":42.4501,"n":350,"o":42.52,"t":"2026-10-20T18:35:00Z","v":18751,"vw":42.479631},{"c":42.515,"h":42.52,"l":42.46,"n":390,"o":42.46,"t":"2026-10-20T18:40:00Z","v":21670,"vw":42.477032},{"c":42.49,"h":42.58,"l":42.49,"n":477,"o":42.53,"t":"2026-10-20T18:45:00Z","v":17748,"vw":42.539124},{"c":42.56,"h":42.56,"l":42.48,"n":462,"o":42.49,"t":"2026-10-20T18:50:00Z","v":26111,"vw":42.538392},{"c":42.59,"h":42.61,"l":42.565,"n":513,"o":42.565,"t":"2026-10-20T18:55:00Z","v":23891,"vw":42.589624},{"c":42.47,"h":42.625,"l":42.455,"n":622,"o":42.595,"t":"2026-10-20T19:00:00Z","v":44375,"vw":42.555276},{"c":42.405,"h":42.48,"l":42.4,"n":441,"o":42.47,"t":"2026-10-20T19:05:00Z","v":21940,"vw":42.435485},{"c":42.315,"h":42.4,"l":42.3,"n":461,"o":42.4,"t":"2026-10-20T19:10:00Z","v":21815,"vw":42.340618},{"c":42.41,"h":42.43,"l":42.3271,"n":548,"o":42.33,"t":"2026-10-20T19:15:00Z","v":21638,"vw":42.37662},{"c":42.23,"h":42.4,"l":42.2,"n":587,"o":42.4,"t":"2026-10-20T19:20:00Z","v":30102,"vw":42.261685},{"c":42.215,"h":42.3199,"l":42.21,"n":822,"o":42.24,"t":"2026-10-20T19:25:00Z","v":48230,"vw":42.250856},{"c":42.22,"h":42.27,"l":42.21,"n":722,"o":42.21,"t":"2026-10-20T19:30:00Z","v":40281,"vw":42.224948},{"c":42.16,"h":42.22,"l":42.14,"n":752,"o":42.21,"t":"2026-10-20T19:35:00Z","v":37443,"vw":42.171774},{"c":42.315,"h":42.34,"l":42.07,"n":1426,"o":42.15,"t":"2026-10-20T19:40:00Z","v":91268,"vw":42.17293},{"c":42.39,"h":42.42,"l":42.31,"n":1438,"o":42.31,"t":"2026-10-20T19:45:00Z","v":89394,"vw":42.367691},{"c":42.3652,"h":42.42,"l":42.32,"n":1717,"o":42.39,"t":"2026-10-20T19:50:00Z","v":112043,"vw":42.368577},{"c":42.39,"h":42.49,"l":42.345,"n":5254,"o":42.37,"t":"2026-10-20T19:55:00Z","v":415594,"vw":42.430148},{"c":42.39,"h":42.39,"l":42.39,"n":51,"o":42.39,"t":"2026-10-20T20:00:00Z","v":590732,"vw":42.39},{"c":42.39,"h":42.42,"l":42.39,"n":8,"o":42.42,"t":"2026-10-20T20:15:00Z","v":1077,"vw":42.411641},{"c":42.39,"h":42.39,"l":42.39,"n":1,"o":42.39,"t":"2026-10-20T20:25:00Z","v":150,"vw":42.39},{"c":42.43,"h":42.43,"l":42.43,"n":1,"o":42.43,"t":"2026-10-20T21:00:00Z","v":100,"vw":42.43},{"c":41.72,"h":41.72,"l":41.72,"n":1,"o":41.72,"t":"2026-10-20T21:05:00Z","v":181,"vw":41.72},{"c":42.19,"h":42.19,"l":42.19,"n":1,"o":42.19,"t":"2026-10-20T22:55:00Z","v":100,"vw":42.19},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-21T10:15:00Z","v":200,"vw":42.01},{"c":42.48,"h":42.49,"l":42.48,"n":5,"o":42.48,"t":"2026-10-21T11:35:00Z","v":2563,"vw":42.483166},{"c":42.3,"h":42.3,"l":42.3,"n":5,"o":42.3,"t":"2026-10-21T13:10:00Z","v":245,"vw":42.3},{"c":42.13,"h":42.2,"l":42.07,"n":49,"o":42.07,"t":"2026-10-21T13:20:00Z","v":5467,"vw":42.176579},{"c":42.4,"h":42.4,"l":42.2,"n":36,"o":42.2,"t":"2026-10-21T13:25:00Z","v":2537,"vw":42.32973},{"c":42.435,"h":42.67,"l":42.1959,"n":310,"o":42.4,"t":"2026-10-21T13:30:00Z","v":38913,"vw":42.492756},{"c":43.055,"h":43.055,"l":42.42,"n":430,"o":42.43,"t":"2026-10-21T13:35:00Z","v":54791,"vw":42.802742},{"c":43,"h":43.34,"l":42.885,"n":349,"o":43.06,"t":"2026-10-21T13:40:00Z","v":18866,"vw":43.130313},{"c":43.18,"h":43.185,"l":42.81,"n":565,"o":43.02,"t":"2026-10-21T13:45:00Z","v":38866,"vw":42.967286},{"c":43.2132,"h":43.295,"l":43.124,"n":323,"o":43.1775,"t":"2026-10-21T13:50:00Z","v":20115,"vw":43.207804},{"c":43.15,"h":43.24,"l":43.04,"n":346,"o":43.14,"t":"2026-10-21T13:55:00Z","v":22848,"vw":43.141506},{"c":43.07,"h":43.16,"l":42.975,"n":536,"o":43.12,"t":"2026-10-21T14:00:00Z","v":30399,"vw":43.075059},{"c":43.24,"h":43.24,"l":42.99,"n":466,"o":43.07,"t":"2026-10-21T14:05:00Z","v":75977,"vw":43.033581},{"c":43.375,"h":43.46,"l":43.29,"n":528,"o":43.29,"t":"2026-10-21T14:10:00Z","v":29178,"vw":43.37993},{"c":43.365,"h":43.42,"l":43.24,"n":441,"o":43.36,"t":"2026-10-21T14:15:00Z","v":35724,"vw":43.328358},{"c":43.615,"h":43.615,"l":43.35,"n":1027,"o":43.365,"t":"2026-10-21T14:20:00Z","v":109501,"vw":43.492846},{"c":43.615,"h":43.86,"l":43.615,"n":788,"o":43.62,"t":"2026-10-21T14:25:00Z","v":57086,"vw":43.717242},{"c":43.565,"h":43.71,"l":43.51,"n":400,"o":43.66,"t":"2026-10-21T14:30:00Z","v":19983,"vw":43.596678},{"c":43.64,"h":43.64,"l":43.47,"n":382,"o":43.55,"t":"2026-10-21T14:35:00Z","v":14017,"vw":43.526803},{"c":43.59,"h":43.67,"l":43.56,"n":363,"o":43.5806,"t":"2026-10-21T14:40:00Z","v":17795,"vw":43.613875},{"c":43.53,"h":43.61,"l":43.45,"n":520,"o":43.57,"t":"2026-10-21T14:45:00Z","v":48389,"vw":43.50556},{"c":43.535,"h":43.65,"l":43.505,"n":342,"o":43.505,"t":"2026-10-21T14:50:00Z","v":17441,"vw":43.593895},{"c":43.625,"h":43.67,"l":43.515,"n":380,"o":43.515,"t":"2026-10-21T14:55:00Z","v":24500,"vw":43.614004},{"c":43.64,"h":43.64,"l":43.58,"n":228,"o":43.6,"t":"2026-10-21T15:00:00Z","v":11009,"vw":43.610181},{"c":43.685,"h":43.7,"l":43.61,"n":290,"o":43.65,"t":"2026-10-21T15:05:00Z","v":10892,"vw":43.635158},{"c":43.73,"h":43.76,"l":43.65,"n":289,"o":43.68,"t":"2026-10-21T15:10:00Z","v":16568,"vw":43.718792},{"c":43.62,"h":43.73,"l":43.5575,"n":939,"o":43.73,"t":"2026-10-21T15:15:00Z","v":62628,"vw":43.625525},{"c":43.59,"h":43.64,"l":43.565,"n":413,"o":43.63,"t":"2026-10-21T15:20:00Z","v":19760,"vw":43.602223},{"c":43.6,"h":43.61,"l":43.54,"n":382,"o":43.57,"t":"2026-10-21T15:25:00Z","v":15746,"vw":43.576112},{"c":43.455,"h":43.65,"l":43.455,"n":273,"o":43.63,"t":"2026-10-21T15:30:00Z","v":13267,"vw":43.532996},{"c":43.44,"h":43.47,"l":43.3406,"n":299,"o":43.45,"t":"2026-10-21T15:35:00Z","v":13360,"vw":43.420576},{"c":43.6,"h":43.62,"l":43.4386,"n":368,"o":43.44,"t":"2026-10-21T15:40:00Z","v":32862,"vw":43.535097},{"c":43.5495,"h":43.59,"l":43.54,"n":174,"o":43.57,"t":"2026-10-21T15:45:00Z","v":6065,"vw":43.565248},{"c":43.55,"h":43.59,"l":43.52,"n":212,"o":43.555,"t":"2026-10-21T15:50:00Z","v":7962,"vw":43.551684},{"c":43.515,"h":43.56,"l":43.49,"n":238,"o":43.54,"t":"2026-10-21T15:55:00Z","v":11323,"vw":43.520164},{"c":43.42,"h":43.52,"l":43.4,"n":336,"o":43.515,"t":"2026-10-21T16:00:00Z","v":21042,"vw":43.46437},{"c":43.47,"h":43.48,"l":43.395,"n":226,"o":43.4,"t":"2026-10-21T16:05:00Z","v":9958,"vw":43.432911},{"c":43.62,"h":43.62,"l":43.44,"n":289,"o":43.45,"t":"2026-10-21T16:10:00Z","v":16310,"vw":43.529039},{"c":43.52,"h":43.62,"l":43.505,"n":271,"o":43.62,"t":"2026-10-21T16:15:00Z","v":13832,"vw":43.54852},{"c":43.535,"h":43.57,"l":43.52,"n":297,"o":43.52,"t":"2026-10-21T16:20:00Z","v":15363,"vw":43.541032},{"c":43.54,"h":43.55,"l":43.52,"n":255,"o":43.545,"t":"2026-10-21T16:25:00Z","v":12657,"vw":43.537221},{"c":43.5,"h":43.55,"l":43.46,"n":399,"o":43.54,"t":"2026-10-21T16:30:00Z","v":18761,"vw":43.510625},{"c":43.51,"h":43.59,"l":43.45,"n":1462,"o":43.485,"t":"2026-10-21T16:35:00Z","v":76804,"vw":43.49738},{"c":43.635,"h":43.64,"l":43.52,"n":425,"o":43.55,"t":"2026-10-21T16:40:00Z","v":20170,"vw":43.572177},{"c":43.66,"h":43.67,"l":43.6,"n":378,"o":43.635,"t":"2026-10-21T16:45:00Z","v":20608,"vw":43.627573},{"c":43.645,"h":43.69,"l":43.61,"n":313,"o":43.654,"t":"2026-10-21T16:50:00Z","v":14699,"vw":43.655147},{"c":43.615,"h":43.655,"l":43.575,"n":350,"o":43.645,"t":"2026-10-21T16:55:00Z","v":14560,"vw":43.617655},{"c":43.625,"h":43.68,"l":43.52,"n":373,"o":43.61,"t":"2026-10-21T17:00:00Z","v":17794,"vw":43.593495},{"c":43.63,"h":43.7,"l":43.6088,"n":393,"o":43.6088,"t":"2026-10-21T17:05:00Z","v":26498,"vw":43.662001},{"c":43.64,"h":43.655,"l":43.58,"n":615,"o":43.64,"t":"2026-10-21T17:10:00Z","v":36994,"vw":43.621172},{"c":43.7,"h":43.7,"l":43.59,"n":519,"o":43.61,"t":"2026-10-21T17:15:00Z","v":29618,"vw":43.611512},{"c":43.63,"h":43.6869,"l":43.61,"n":370,"o":43.6869,"t":"2026-10-21T17:20:00Z","v":21020,"vw":43.627947},{"c":43.615,"h":43.66,"l":43.61,"n":224,"o":43.625,"t":"2026-10-21T17:25:00Z","v":13926,"vw":43.630652},{"c":43.705,"h":43.705,"l":43.59,"n":286,"o":43.62,"t":"2026-10-21T17:30:00Z","v":17262,"vw":43.626479},{"c":43.7,"h":43.7257,"l":43.69,"n":189,"o":43.705,"t":"2026-10-21T17:35:00Z","v":10481,"vw":43.701725},{"c":43.695,"h":43.73,"l":43.685,"n":294,"o":43.71,"t":"2026-10-21T17:40:00Z","v":13321,"vw":43.704108},{"c":43.6,"h":43.69,"l":43.595,"n":203,"o":43.69,"t":"2026-10-21T17:45:00Z","v":23125,"vw":43.616142}],"history":[{"c":49.14,"h":50.79,"l":48.91,"n":19589,"o":49.68,"t":"2024-10-21T04:00:00Z","v":1641813,"vw":49.408522},{"c":46.64,"h":48.4699,"l":46.46,"n":38198,"o":48.19,"t":"2024-10-22T04:00:00Z","v":3528112,"vw":47.007495},{"c":47.27,"h":47.29,"l":46.06,"n":26708,"o":46.5,"t":"2024-10-23T04:00:00Z","v":2041383,"vw":46.878609},{"c":48.27,"h":48.695,"l":47.78,"n":20831,"o":48.09,"t":"2024-10-24T04:00:00Z","v":1577200,"vw":48.293845},{"c":47.69,"h":48.798,"l":47.66,"n":23967,"o":48.33,"t":"2024-10-25T04:00:00Z","v":1689283,"vw":47.936551},{"c":47.59,"h":48.25,"l":47.46,"n":18243,"o":48.25,"t":"2024-10-28T04:00:00Z","v":1304807,"vw":47.640553},{"c":48.58,"h":48.93,"l":47.3018,"n":19328,"o":47.65,"t":"2024-10-29T04:00:00Z","v":1275667,"vw":48.562643},{"c":49.35,"h":49.77,"l":48.37,"n":27339,"o":48.51,"t":"2024-10-30T04:00:00Z","v":1821848,"vw":49.341821},{"c":47.79,"h":49.11,"l":47.67,"n":27479,"o":48.64,"t":"2024-10-31T04:00:00Z","v":1901602,"vw":48.274919},{"c":46.22,"h":48,"l":45.98,"n":36681,"o":48,"t":"2024-11-01T04:00:00Z","v":2979823,"vw":46.45214},{"c":46.66,"h":47.26,"l":45.76,"n":20854,"o":45.98,"t":"2024-11-04T05:00:00Z","v":1590990,"vw":46.727902},{"c":48.24,"h":48.51,"l":46.11,"n":30448,"o":46.56,"t":"2024-11-05T05:00:00Z","v":2133280,"vw":47.524994},{"c":50.26,"h":50.3,"l":48.7749,"n":30595,"o":49.5,"t":"2024-11-06T05:00:00Z","v":4709092,"vw":49.538141},{"c":51.77,"h":51.83,"l":50.3,"n":32050,"o":50.6,"t":"2024-11-07T05:00:00Z","v":2374885,"vw":51.300751},{"c":52.72,"h":52.81,"l":51.42,"n":32139,"o":52.23,"t":"2024-11-08T05:00:00Z","v":2127391,"vw":52.254048},{"c":52.52,"h":53.68,"l":52.5,"n":28374,"o":53.24,"t":"2024-11-11T05:00:00Z","v":2111049,"vw":52.996816},{"c":52.34,"h":53.62,"l":51.9,"n":33352,"o":52.09,"t":"2024-11-12T05:00:00Z","v":2404189,"vw":52.625454},{"c":52.86,"h":53.98,"l":52.52,"n":40321,"o":52.94,"t":"2024-11-13T05:00:00Z","v":3576728,"vw":53.311236},{"c":50.91,"h":53.43,"l":50.7151,"n":33344,"o":52.855,"t":"2024-11-14T05:00:00Z","v":2428819,"vw":51.339774},{"c":49.51,"h":50.535,"l":49,"n":32856,"o":50.535,"t":"2024-11-15T05:00:00Z","v":2263357,"vw":49.54728},{"c":49.49,"h":50.27,"l":49.3,"n":21028,"o":49.85,"t":"2024-11-18T05:00:00Z","v":1924573,"vw":49.593449},{"c":52.23,"h":52.26,"l":48.6127,"n":32376,"o":49,"t":"2024-11-19T05:00:00Z","v":3359138,"vw":50.63586},{"c":52.63,"h":53.17,"l":51.24,"n":26530,"o":52.65,"t":"2024-11-20T05:00:00Z","v":2053779,"vw":52.183688},{"c":54.88,"h":55.39,"l":52.93,"n":39808,"o":53.01,"t":"2024-11-21T05:00:00Z","v":2854446,"vw":54.783096},{"c":56.35,"h":56.76,"l":54.7701,"n":41104,"o":55.25,"t":"2024-11-22T05:00:00Z","v":3269060,"vw":56.087721},{"c":55.5,"h":57.51,"l":55.09,"n":38581,"o":57.05,"t":"2024-11-25T05:00:00Z","v":3673631,"vw":55.757491},{"c":55.39,"h":55.89,"l":54.43,"n":23866,"o":55.5,"t":"2024-11-26T05:00:00Z","v":1822577,"vw":55.164161},{"c":53.74,"h":55.25,"l":53.02,"n":24960,"o":54.88,"t":"2024-11-27T05:00:00Z","v":2037802,"vw":53.752841},{"c":53.49,"h":54.4301,"l":53.17,"n":12304,"o":54.17,"t":"2024-11-29T05:00:00Z","v":1046733,"vw":53.638281},{"c":53.65,"h":55.27,"l":53.37,"n":29946,"o":54.51,"t":"2024-12-02T05:00:00Z","v":2322244,"vw":53.90748},{"c":54.63,"h":54.67,"l":52.4,"n":33975,"o":52.97,"t":"2024-12-03T05:00:00Z","v":2726834,"vw":53.857362},{"c":55.84,"h":56.78,"l":54.75,"n":47687,"o":55.92,"t":"2024-12-04T05:00:00Z","v":3716891,"vw":55.858412},{"c":55.13,"h":56.2,"l":54.87,"n":56095,"o":55.61,"t":"2024-12-05T05:00:00Z","v":4681347,"vw":55.357192},{"c":52.27,"h":54.43,"l":51.62,"n":89296,"o":52.53,"t":"2024-12-06T05:00:00Z","v":10742267,"vw":52.651531},{"c":50.13,"h":51.93,"l":49.8,"n":60321,"o":51.7,"t":"2024-12-09T05:00:00Z","v":5900379,"vw":50.469539},{"c":45.43,"h":48.25,"l":45,"n":104787,"o":47.72,"t":"2024-12-10T05:00:00Z","v":9690824,"vw":46.026759},{"c":46.4,"h":46.53,"l":44.59,"n":54396,"o":45.21,"t":"2024-12-11T05:00:00Z","v":4566228,"vw":45.770026},{"c":46.43,"h":46.59,"l":45.69,"n":33127,"o":45.72,"t":"2024-12-12T05:00:00Z","v":3304190,"vw":46.234773},{"c":46.08,"h":46.39,"l":45,"n":41341,"o":46.22,"t":"2024-12-13T05:00:00Z","v":3923336,"vw":45.674349},{"c":47.16,"h":47.32,"l":44.8812,"n":53850,"o":46.17,"t":"2024-12-16T05:00:00Z","v":4956493,"vw":46.354372},{"c":46.78,"h":47.82,"l":46.375,"n":49651,"o":46.88,"t":"2024-12-17T05:00:00Z","v":5801291,"vw":47.108177},{"c":43.64,"h":46.903,"l":43.31,"n":36223,"o":46.72,"t":"2024-12-18T05:00:00Z","v":3496596,"vw":44.826585},{"c":42.67,"h":44.06,"l":42.47,"n":47624,"o":44.02,"t":"2024-12-19T05:00:00Z","v":3938854,"vw":42.949166},{"c":44.32,"h":44.4223,"l":42,"n":48122,"o":42.39,"t":"2024-12-20T05:00:00Z","v":5983390,"vw":43.921153},{"c":45.63,"h":45.78,"l":44.32,"n":37641,"o":44.88,"t":"2024-12-23T05:00:00Z","v":3833984,"vw":45.312689},{"c":45.55,"h":45.86,"l":45.08,"n":16010,"o":45.5,"t":"2024-12-24T05:00:00Z","v":1368344,"vw":45.580738},{"c":45.56,"h":45.71,"l":44.785,"n":20302,"o":45.63,"t":"2024-12-26T05:00:00Z","v":1524522,"vw":45.397995},{"c":44.42,"h":45.31,"l":43.7301,"n":24162,"o":45.31,"t":"2024-12-27T05:00:00Z","v":1790318,"vw":44.302502},{"c":43.91,"h":44.32,"l":43.1701,"n":22769,"o":43.59,"t":"2024-12-30T05:00:00Z","v":2039336,"vw":43.909469},{"c":43.69,"h":44.66,"l":43.54,"n":35977,"o":44.28,"t":"2024-12-31T05:00:00Z","v":3364705,"vw":43.963729},{"c":43.99,"h":44.405,"l":43.045,"n":36676,"o":44.4,"t":"2025-01-02T05:00:00Z","v":2179126,"vw":43.677247},{"c":45.91,"h":45.975,"l":44.14,"n":29574,"o":44.3,"t":"2025-01-03T05:00:00Z","v":2430290,"vw":45.304745},{"c":44.97,"h":46.775,"l":44.726,"n":28073,"o":46.5,"t":"2025-01-06T05:00:00Z","v":1851769,"vw":45.263804},{"c":42.92,"h":45.24,"l":42.38,"n":41986,"o":45.1,"t":"2025-01-07T05:00:00Z","v":3054600,"vw":43.092373},{"c":44.18,"h":44.485,"l":42.54,"n":33055,"o":42.88,"t":"2025-01-08T05:00:00Z","v":2773341,"vw":43.875964},{"c":43.78,"h":44.11,"l":42.36,"n":34196,"o":43.11,"t":"2025-01-10T05:00:00Z","v":3055055,"vw":43.3863},{"c":43.53,"h":43.83,"l":42.83,"n":22326,"o":43.04,"t":"2025-01-13T05:00:00Z","v":1868792,"vw":43.359874},{"c":44.04,"h":44.75,"l":43.63,"n":26969,"o":44.15,"t":"2025-01-14T05:00:00Z","v":2221342,"vw":44.151088},{"c":45.67,"h":45.99,"l":44.71,"n":40907,"o":45,"t":"2025-01-15T05:00:00Z","v":3479961,"vw":45.446759},{"c":45.82,"h":46.39,"l":45.27,"n":24202,"o":45.76,"t":"2025-01-16T05:00:00Z","v":2615876,"vw":45.966194},{"c":46.87,"h":46.87,"l":45.45,"n":23895,"o":46.2,"t":"2025-01-17T05:00:00Z","v":2292756,"vw":46.472102},{"c":47.22,"h":47.81,"l":46.11,"n":28229,"o":47.5,"t":"2025-01-21T05:00:00Z","v":2574911,"vw":47.145718},{"c":47.81,"h":47.86,"l":46.61,"n":27686,"o":47.5,"t":"2025-01-22T05:00:00Z","v":2330164,"vw":47.469925},{"c":47.99,"h":48,"l":46.87,"n":23876,"o":47.5,"t":"2025-01-23T05:00:00Z","v":2080090,"vw":47.517569},{"c":48.19,"h":49.01,"l":47.87,"n":25971,"o":48.22,"t":"2025-01-24T05:00:00Z","v":2827657,"vw":48.360396},{"c":49.33,"h":49.68,"l":46.01,"n":39839,"o":46.38,"t":"2025-01-27T05:00:00Z","v":3374407,"vw":48.809501},{"c":51.82,"h":52.16,"l":48.6525,"n":36130,"o":49.71,"t":"2025-01-28T05:00:00Z","v":3321263,"vw":51.250988},{"c":50.97,"h":51.82,"l":50.44,"n":33005,"o":51.61,"t":"2025-01-29T05:00:00Z","v":2899435,"vw":50.958632},{"c":51.99,"h":52.15,"l":50.97,"n":25304,"o":51.25,"t":"2025-01-30T05:00:00Z","v":1822187,"vw":51.750942},{"c":51.5,"h":52.94,"l":51.01,"n":22704,"o":52.15,"t":"2025-01-31T05:00:00Z","v":1752837,"vw":51.854141},{"c":51.41,"h":51.68,"l":49.1955,"n":29150,"o":49.9,"t":"2025-02-03T05:00:00Z","v":3037228,"vw":50.96557},{"c":52.59,"h":52.7,"l":51.685,"n":30145,"o":51.95,"t":"2025-02-04T05:00:00Z","v":1912410,"vw":52.388933},{"c":54,"h":54.27,"l":52.2,"n":32462,"o":52.9,"t":"2025-02-05T05:00:00Z","v":2477265,"vw":53.537558},{"c":54.02,"h":54.4,"l":53.455,"n":27793,"o":54.01,"t":"2025-02-06T05:00:00Z","v":2146915,"vw":53.989096},{"c":54.59,"h":55.3,"l":54.05,"n":42891,"o":54.45,"t":"2025-02-07T05:00:00Z","v":3274513,"vw":54.591296},{"c":55.02,"h":56.04,"l":54.89,"n":33703,"o":55.37,"t":"2025-02-10T05:00:00Z","v":2748009,"vw":55.26684},{"c":55.24,"h":55.79,"l":54.65,"n":32062,"o":54.89,"t":"2025-02-11T05:00:00Z","v":2426067,"vw":55.304799},{"c":55.77,"h":56.37,"l":53.76,"n":32431,"o":54.23,"t":"2025-02-12T05:00:00Z","v":2676933,"vw":55.716034},{"c":56.37,"h":56.5369,"l":54.6021,"n":36742,"o":56.38,"t":"2025-02-13T05:00:00Z","v":2857840,"vw":55.643012},{"c":58.96,"h":59.04,"l":55.72,"n":40890,"o":56.6,"t":"2025-02-14T05:00:00Z","v":3564732,"vw":58.011414},{"c":60.96,"h":61.14,"l":59.35,"n":51714,"o":59.47,"t":"2025-02-18T05:00:00Z","v":4337293,"vw":60.488012},{"c":58.83,"h":61.8999,"l":58.14,"n":47389,"o":61,"t":"2025-02-19T05:00:00Z","v":5418486,"vw":59.582829},{"c":54.65,"h":58.43,"l":52.1716,"n":81261,"o":58.265,"t":"2025-02-20T05:00:00Z","v":6868104,"vw":53.995308},{"c":52.82,"h":55.425,"l":51.95,"n":46495,"o":55.11,"t":"2025-02-21T05:00:00Z","v":3913345,"vw":53.498457},{"c":50.63,"h":53,"l":49.41,"n":45667,"o":52.73,"t":"2025-02-24T05:00:00Z","v":4025506,"vw":50.97038},{"c":50.01,"h":50.1,"l":47.51,"n":43527,"o":50.03,"t":"2025-02-25T05:00:00Z","v":4132105,"vw":49.22965},{"c":50.04,"h":50.62,"l":49.62,"n":40837,"o":50.11,"t":"2025-02-26T05:00:00Z","v":3762963,"vw":50.170418},{"c":47.36,"h":51.01,"l":47.26,"n":33473,"o":50.31,"t":"2025-02-27T05:00:00Z","v":2366335,"vw":48.377838},{"c":47.68,"h":48.47,"l":46.8,"n":42976,"o":47.4,"t":"2025-02-28T05:00:00Z","v":6009455,"vw":47.647627},{"c":45.82,"h":48.6573,"l":45.545,"n":48083,"o":48.61,"t":"2025-03-03T05:00:00Z","v":4324196,"vw":46.62854},{"c":44.16,"h":45.54,"l":43.08,"n":51714,"o":44.85,"t":"2025-03-04T05:00:00Z","v":5417460,"vw":44.238148},{"c":43.59,"h":44.54,"l":43.07,"n":44339,"o":44.26,"t":"2025-03-05T05:00:00Z","v":4388586,"vw":43.703814},{"c":41.88,"h":44.1,"l":41.72,"n":64743,"o":42.5,"t":"2025-03-06T05:00:00Z","v":6033875,"vw":42.630195},{"c":35.36,"h":39.99,"l":34.3301,"n":111893,"o":39,"t":"2025-03-07T05:00:00Z","v":13185514,"vw":36.094143},{"c":34.06,"h":35.96,"l":32.97,"n":112187,"o":35.95,"t":"2025-03-10T04:00:00Z","v":10708486,"vw":34.120501},{"c":35.9,"h":36.7,"l":34,"n":73778,"o":34.05,"t":"2025-03-11T04:00:00Z","v":6797696,"vw":35.651586},{"c":38.02,"h":39.21,"l":37,"n":81630,"o":37,"t":"2025-03-12T04:00:00Z","v":7393932,"vw":38.312587},{"c":37.14,"h":38.32,"l":36.77,"n":55780,"o":37.54,"t":"2025-03-13T04:00:00Z","v":6098395,"vw":37.262532},{"c":38.06,"h":38.88,"l":37.7331,"n":49694,"o":37.92,"t":"2025-03-14T04:00:00Z","v":5638004,"vw":38.227659},{"c":38.96,"h":39.425,"l":37.45,"n":63440,"o":38.01,"t":"2025-03-17T04:00:00Z","v":5339414,"vw":38.572901},{"c":38.11,"h":38.25,"l":36.88,"n":48983,"o":37.91,"t":"2025-03-18T04:00:00Z","v":4125107,"vw":37.751198},{"c":39.82,"h":40.51,"l":38.33,"n":62011,"o":38.33,"t":"2025-03-19T04:00:00Z","v":5594128,"vw":39.836826},{"c":39.49,"h":40.455,"l":39.21,"n":33805,"o":39.51,"t":"2025-03-20T04:00:00Z","v":3412809,"vw":39.683257},{"c":40.16,"h":40.49,"l":38.7001,"n":36351,"o":39.47,"t":"2025-03-21T04:00:00Z","v":7499999,"vw":40.086881},{"c":42.08,"h":42.39,"l":41.29,"n":40958,"o":41.31,"t":"2025-03-24T04:00:00Z","v":3133047,"vw":42.005252},{"c":42.61,"h":43.26,"l":42.19,"n":41953,"o":42.46,"t":"2025-03-25T04:00:00Z","v":3058753,"vw":42.658719},{"c":41.67,"h":42.75,"l":41.13,"n":36356,"o":42.51,"t":"2025-03-26T04:00:00Z","v":3556541,"vw":41.749961},{"c":40.68,"h":41.37,"l":40.17,"n":27540,"o":41.2,"t":"2025-03-27T04:00:00Z","v":3052986,"vw":40.754852},{"c":38.93,"h":40.67,"l":38.585,"n":40453,"o":40.24,"t":"2025-03-28T04:00:00Z","v":4265124,"vw":39.188748},{"c":38.33,"h":38.35,"l":36.55,"n":40910,"o":37.6,"t":"2025-03-31T04:00:00Z","v":3866587,"vw":37.882747},{"c":38.8,"h":38.82,"l":37.35,"n":39110,"o":38.39,"t":"2025-04-01T04:00:00Z","v":3798071,"vw":38.218264},{"c":38,"h":38.81,"l":37.33,"n":59863,"o":37.86,"t":"2025-04-02T04:00:00Z","v":6526415,"vw":38.08369},{"c":34.11,"h":35.6399,"l":33.03,"n":84858,"o":35.01,"t":"2025-04-03T04:00:00Z","v":10860615,"vw":33.91446},{"c":33.46,"h":33.88,"l":31.66,"n":100630,"o":33.08,"t":"2025-04-04T04:00:00Z","v":13035956,"vw":32.822932},{"c":33.64,"h":35.147,"l":31.4,"n":74929,"o":31.52,"t":"2025-04-07T04:00:00Z","v":9620600,"vw":33.462958},{"c":34.16,"h":35.65,"l":33.46,"n":84325,"o":35,"t":"2025-04-08T04:00:00Z","v":9511112,"vw":34.548318},{"c":39.46,"h":39.97,"l":33.69,"n":67084,"o":33.69,"t":"2025-04-09T04:00:00Z","v":8077367,"vw":37.152626},{"c":37.4,"h":39.575,"l":36.771,"n":54135,"o":38.5,"t":"2025-04-10T04:00:00Z","v":4498997,"vw":37.937852},{"c":37.79,"h":38.4,"l":36.76,"n":31852,"o":37.24,"t":"2025-04-11T04:00:00Z","v":2642455,"vw":37.542907},{"c":37.25,"h":38.97,"l":36.8,"n":30533,"o":38.89,"t":"2025-04-14T04:00:00Z","v":2224931,"vw":37.376669},{"c":38.68,"h":38.97,"l":37.315,"n":29556,"o":37.69,"t":"2025-04-15T04:00:00Z","v":3029347,"vw":38.501276},{"c":38.85,"h":39.23,"l":37.89,"n":37062,"o":38.13,"t":"2025-04-16T04:00:00Z","v":3458385,"vw":38.773861},{"c":37.52,"h":38.89,"l":36.915,"n":27415,"o":38.29,"t":"2025-04-17T04:00:00Z","v":2785058,"vw":37.577746},{"c":35.5,"h":37.16,"l":35.36,"n":49421,"o":37,"t":"2025-04-21T04:00:00Z","v":3861718,"vw":35.713826},{"c":35.47,"h":35.95,"l":34.34,"n":78615,"o":35.93,"t":"2025-04-22T04:00:00Z","v":6647055,"vw":35.05805},{"c":37.22,"h":39.05,"l":36.93,"n":45272,"o":37.35,"t":"2025-04-23T04:00:00Z","v":3974762,"vw":37.629224},{"c":39.22,"h":39.475,"l":37.5,"n":34755,"o":37.5,"t":"2025-04-24T04:00:00Z","v":3159652,"vw":38.956431},{"c":39.42,"h":39.7764,"l":38.61,"n":28270,"o":38.8,"t":"2025-04-25T04:00:00Z","v":2163203,"vw":39.339338},{"c":39.8,"h":40.2899,"l":39.01,"n":31613,"o":39.42,"t":"2025-04-28T04:00:00Z","v":2280224,"vw":39.608907},{"c":39.24,"h":40.38,"l":39.09,"n":29741,"o":39.89,"t":"2025-04-29T04:00:00Z","v":2310897,"vw":39.447019},{"c":39.66,"h":39.7,"l":37.0701,"n":28097,"o":37.87,"t":"2025-04-30T04:00:00Z","v":2426361,"vw":39.033294},{"c":40.05,"h":41.07,"l":39.68,"n":29888,"o":40.25,"t":"2025-05-01T04:00:00Z","v":2185896,"vw":40.359848},{"c":41.39,"h":41.98,"l":40.81,"n":36696,"o":41.2,"t":"2025-05-02T04:00:00Z","v":2604519,"vw":41.406294},{"c":41.36,"h":42.19,"l":40.93,"n":31229,"o":40.93,"t":"2025-05-05T04:00:00Z","v":2301028,"vw":41.715624},{"c":41.4,"h":41.77,"l":40.217,"n":27178,"o":40.5,"t":"2025-05-06T04:00:00Z","v":2188493,"vw":41.320002},{"c":41.96,"h":42.15,"l":41.23,"n":35976,"o":41.38,"t":"2025-05-07T04:00:00Z","v":2934410,"vw":41.850924},{"c":43.42,"h":43.88,"l":42.36,"n":30961,"o":42.6,"t":"2025-05-08T04:00:00Z","v":2188916,"vw":43.313785},{"c":43.3,"h":43.9095,"l":42.3592,"n":26530,"o":43.55,"t":"2025-05-09T04:00:00Z","v":2002435,"vw":43.161223},{"c":45.25,"h":45.6999,"l":44.82,"n":36035,"o":44.9,"t":"2025-05-12T04:00:00Z","v":3137147,"vw":45.276346},{"c":46.63,"h":47.065,"l":45.2,"n":25395,"o":45.56,"t":"2025-05-13T04:00:00Z","v":1591344,"vw":46.576872},{"c":47.74,"h":47.84,"l":46.82,"n":40837,"o":46.82,"t":"2025-05-14T04:00:00Z","v":3302516,"vw":47.519165},{"c":46.93,"h":47.65,"l":46.53,"n":28873,"o":47.43,"t":"2025-05-15T04:00:00Z","v":1974664,"vw":46.999561},{"c":47.42,"h":47.87,"l":46.8,"n":38973,"o":47.03,"t":"2025-05-16T04:00:00Z","v":2950007,"vw":47.34781},{"c":47.62,"h":47.675,"l":46.01,"n":29640,"o":46.46,"t":"2025-05-19T04:00:00Z","v":2438451,"vw":47.471062},{"c":47.31,"h":47.635,"l":47.02,"n":23284,"o":47.16,"t":"2025-05-20T04:00:00Z","v":1587209,"vw":47.334338},{"c":45.65,"h":47.49,"l":45.62,"n":28020,"o":47.02,"t":"2025-05-21T04:00:00Z","v":2081282,"vw":46.497557},{"c":46.14,"h":46.6,"l":45.35,"n":33305,"o":45.59,"t":"2025-05-22T04:00:00Z","v":3065706,"vw":46.249165},{"c":45.5,"h":46.11,"l":44.97,"n":23255,"o":45.16,"t":"2025-05-23T04:00:00Z","v":1910159,"vw":45.662145},{"c":46.79,"h":47.07,"l":45.8601,"n":32724,"o":46.41,"t":"2025-05-27T04:00:00Z","v":2370210,"vw":46.66369},{"c":46.48,"h":47.0998,"l":46.06,"n":29635,"o":46.86,"t":"2025-05-28T04:00:00Z","v":3029849,"vw":46.379697},{"c":45.78,"h":46.78,"l":45.37,"n":37222,"o":46.69,"t":"2025-05-29T04:00:00Z","v":2815001,"vw":45.861206},{"c":46.54,"h":46.68,"l":45.145,"n":44492,"o":45.42,"t":"2025-05-30T04:00:00Z","v":6667065,"vw":46.192723},{"c":46.64,"h":47.54,"l":45.635,"n":45341,"o":46.52,"t":"2025-06-02T04:00:00Z","v":3899639,"vw":46.637762},{"c":45.87,"h":46.92,"l":45.56,"n":48657,"o":46.55,"t":"2025-06-03T04:00:00Z","v":4327954,"vw":46.023059},{"c":46.73,"h":47.01,"l":45.9175,"n":53254,"o":46.055,"t":"2025-06-04T04:00:00Z","v":4439166,"vw":46.678006},{"c":47.25,"h":48.405,"l":46.89,"n":90145,"o":47.4,"t":"2025-06-05T04:00:00Z","v":8164937,"vw":47.640167},{"c":45.1,"h":45.815,"l":41.6,"n":138110,"o":42.75,"t":"2025-06-06T04:00:00Z","v":14851387,"vw":44.49917},{"c":44.69,"h":45.43,"l":44.31,"n":60692,"o":45.11,"t":"2025-06-09T04:00:00Z","v":5082024,"vw":44.690759},{"c":41.94,"h":42.23,"l":39.21,"n":148067,"o":40.62,"t":"2025-06-10T04:00:00Z","v":18681645,"vw":41.368712},{"c":42.34,"h":42.89,"l":41,"n":81500,"o":41.54,"t":"2025-06-11T04:00:00Z","v":7956185,"vw":42.206329},{"c":40.69,"h":41.3,"l":40.08,"n":86870,"o":41.06,"t":"2025-06-12T04:00:00Z","v":9472065,"vw":40.548061},{"c":39.21,"h":40.23,"l":38.74,"n":58309,"o":39.75,"t":"2025-06-13T04:00:00Z","v":5493543,"vw":39.313489},{"c":39.12,"h":39.64,"l":38.62,"n":75664,"o":39.41,"t":"2025-06-16T04:00:00Z","v":8021507,"vw":39.093109},{"c":38.22,"h":39.02,"l":38.1,"n":63222,"o":38.77,"t":"2025-06-17T04:00:00Z","v":6780315,"vw":38.389388},{"c":38.69,"h":39.3899,"l":37.8,"n":64834,"o":38.05,"t":"2025-06-18T04:00:00Z","v":7723969,"vw":38.694837},{"c":39.17,"h":39.36,"l":38.16,"n":64707,"o":38.62,"t":"2025-06-20T04:00:00Z","v":11061218,"vw":39.009334},{"c":39.23,"h":39.72,"l":38.04,"n":46244,"o":39.09,"t":"2025-06-23T04:00:00Z","v":6291144,"vw":39.196528},{"c":40.28,"h":40.35,"l":39.005,"n":63558,"o":39.82,"t":"2025-06-24T04:00:00Z","v":7598676,"vw":39.873157},{"c":38.65,"h":41.04,"l":38.65,"n":67785,"o":40.63,"t":"2025-06-25T04:00:00Z","v":8029542,"vw":39.616826},{"c":39.72,"h":40.01,"l":38.47,"n":54665,"o":39.62,"t":"2025-06-26T04:00:00Z","v":5718162,"vw":39.576346},{"c":39.6,"h":40.59,"l":39.16,"n":85648,"o":39.52,"t":"2025-06-27T04:00:00Z","v":29780469,"vw":39.725912},{"c":39.78,"h":40.1824,"l":38.99,"n":53374,"o":40.02,"t":"2025-06-30T04:00:00Z","v":7598940,"vw":39.59717},{"c":39.16,"h":40.05,"l":38.21,"n":54891,"o":39.74,"t":"2025-07-01T04:00:00Z","v":5525884,"vw":39.178378},{"c":38.38,"h":39.16,"l":37.95,"n":55559,"o":38.97,"t":"2025-07-02T04:00:00Z","v":6666553,"vw":38.473344},{"c":39.11,"h":39.52,"l":38.4,"n":37912,"o":38.5,"t":"2025-07-03T04:00:00Z","v":4249704,"vw":39.098299},{"c":39.08,"h":39.27,"l":38.53,"n":38374,"o":39.04,"t":"2025-07-07T04:00:00Z","v":4006069,"vw":38.968591},{"c":38.58,"h":39.355,"l":38.46,"n":39313,"o":39.3,"t":"2025-07-08T04:00:00Z","v":4657981,"vw":38.656922},{"c":39.28,"h":39.61,"l":38.68,"n":41751,"o":38.98,"t":"2025-07-09T04:00:00Z","v":4201196,"vw":39.287479},{"c":37.69,"h":39.53,"l":37.625,"n":48915,"o":39.4,"t":"2025-07-10T04:00:00Z","v":4699307,"vw":38.070055},{"c":37.39,"h":37.89,"l":36.86,"n":41105,"o":37.69,"t":"2025-07-11T04:00:00Z","v":4123803,"vw":37.384161},{"c":37.56,"h":37.73,"l":36.88,"n":50407,"o":37.3,"t":"2025-07-14T04:00:00Z","v":4648819,"vw":37.497726},{"c":37.62,"h":38.05,"l":37.13,"n":33161,"o":37.93,"t":"2025-07-15T04:00:00Z","v":3034804,"vw":37.652911},{"c":37.99,"h":37.99,"l":36.8,"n":36419,"o":37.82,"t":"2025-07-16T04:00:00Z","v":3055870,"vw":37.60526},{"c":38.15,"h":38.48,"l":37.73,"n":35405,"o":37.99,"t":"2025-07-17T04:00:00Z","v":3192810,"vw":38.17479},{"c":39.24,"h":39.27,"l":37.8828,"n":41260,"o":38.34,"t":"2025-07-18T04:00:00Z","v":4421313,"vw":38.937244},{"c":38.15,"h":39.5499,"l":38.15,"n":53309,"o":39.47,"t":"2025-07-21T04:00:00Z","v":6126414,"vw":38.611895},{"c":37.77,"h":38.32,"l":37.525,"n":44790,"o":38.29,"t":"2025-07-22T04:00:00Z","v":4105463,"vw":37.868011},{"c":38.61,"h":39.0808,"l":37.685,"n":34538,"o":38.02,"t":"2025-07-23T04:00:00Z","v":2739956,"vw":38.663942},{"c":38.12,"h":38.76,"l":38,"n":31393,"o":38.51,"t":"2025-07-24T04:00:00Z","v":2913671,"vw":38.228024},{"c":38.99,"h":39.01,"l":37.77,"n":30029,"o":38.35,"t":"2025-07-25T04:00:00Z","v":1989552,"vw":38.731063},{"c":39.66,"h":40.78,"l":38.85,"n":67986,"o":39.1,"t":"2025-07-28T04:00:00Z","v":6826485,"vw":39.962216},{"c":39.24,"h":40.29,"l":38.321,"n":41916,"o":40.08,"t":"2025-07-29T04:00:00Z","v":3239254,"vw":39.219103},{"c":38.53,"h":39.66,"l":38.39,"n":42903,"o":39.41,"t":"2025-07-30T04:00:00Z","v":4673369,"vw":38.805123},{"c":38.03,"h":39.4199,"l":37.87,"n":32858,"o":39.11,"t":"2025-07-31T04:00:00Z","v":2660071,"vw":38.223459},{"c":36.01,"h":37.33,"l":35.56,"n":58650,"o":37.26,"t":"2025-08-01T04:00:00Z","v":4417763,"vw":35.998139},{"c":37.6,"h":37.86,"l":36.44,"n":33628,"o":36.44,"t":"2025-08-04T04:00:00Z","v":2633429,"vw":37.35691},{"c":35.91,"h":37.83,"l":35.75,"n":50880,"o":37.77,"t":"2025-08-05T04:00:00Z","v":4883051,"vw":36.14974},{"c":36.77,"h":36.87,"l":35.85,"n":40975,"o":36.21,"t":"2025-08-06T04:00:00Z","v":4088934,"vw":36.426116},{"c":34.58,"h":37.4,"l":34.08,"n":68125,"o":37.23,"t":"2025-08-07T04:00:00Z","v":7472549,"vw":34.802882},{"c":33.74,"h":35.1,"l":33.7,"n":51877,"o":34.61,"t":"2025-08-08T04:00:00Z","v":4809435,"vw":34.09444},{"c":32.5,"h":34.4199,"l":32.36,"n":75836,"o":33.98,"t":"2025-08-11T04:00:00Z","v":7183206,"vw":33.147069},{"c":32.69,"h":33,"l":32.06,"n":50119,"o":32.71,"t":"2025-08-12T04:00:00Z","v":5197376,"vw":32.697668},{"c":33,"h":33.09,"l":32.31,"n":63065,"o":32.82,"t":"2025-08-13T04:00:00Z","v":6848918,"vw":32.77119},{"c":32.22,"h":32.5799,"l":31.68,"n":52979,"o":32.42,"t":"2025-08-14T04:00:00Z","v":6173889,"vw":32.278947},{"c":33.53,"h":33.695,"l":32.41,"n":40542,"o":32.75,"t":"2025-08-15T04:00:00Z","v":3776265,"vw":33.441916},{"c":33.9,"h":34.092,"l":33.21,"n":34955,"o":33.36,"t":"2025-08-18T04:00:00Z","v":2813424,"vw":33.82473},{"c":33.12,"h":34.1953,"l":33.025,"n":34702,"o":34,"t":"2025-08-19T04:00:00Z","v":3330310,"vw":33.379442},{"c":33,"h":33.11,"l":32.06,"n":39584,"o":32.83,"t":"2025-08-20T04:00:00Z","v":3047815,"vw":32.72093},{"c":32.84,"h":33.045,"l":32.28,"n":33355,"o":32.7,"t":"2025-08-21T04:00:00Z","v":2636771,"vw":32.782307},{"c":34.79,"h":34.99,"l":32.55,"n":59402,"o":32.74,"t":"2025-08-22T04:00:00Z","v":5980429,"vw":34.528771},{"c":34.4,"h":35.35,"l":34.34,"n":72605,"o":34.85,"t":"2025-08-25T04:00:00Z","v":6681487,"vw":34.892233},{"c":33.6,"h":34.57,"l":33.44,"n":54701,"o":34.4,"t":"2025-08-26T04:00:00Z","v":7609931,"vw":33.734484},{"c":35.65,"h":35.775,"l":33.97,"n":49053,"o":33.99,"t":"2025-08-27T04:00:00Z","v":4553989,"vw":35.318985},{"c":36.45,"h":37.045,"l":35.825,"n":67601,"o":35.88,"t":"2025-08-28T04:00:00Z","v":5405385,"vw":36.527474},{"c":36.14,"h":36.82,"l":35.88,"n":44067,"o":36.48,"t":"2025-08-29T04:00:00Z","v":3662783,"vw":36.172139},{"c":35.49,"h":35.905,"l":34.73,"n":55130,"o":35.44,"t":"2025-09-02T04:00:00Z","v":4389012,"vw":35.398522},{"c":35.51,"h":36.11,"l":35.215,"n":64264,"o":35.725,"t":"2025-09-03T04:00:00Z","v":6093937,"vw":35.622428},{"c":35.84,"h":36.49,"l":34.69,"n":119776,"o":35,"t":"2025-09-04T04:00:00Z","v":9995414,"vw":35.924356},{"c":42.09,"h":42.8716,"l":38.39,"n":216314,"o":40.39,"t":"2025-09-05T04:00:00Z","v":23006835,"vw":41.545107},{"c":41.53,"h":42.49,"l":40.5,"n":109394,"o":42.22,"t":"2025-09-08T04:00:00Z","v":9276329,"vw":41.465121},{"c":38.6,"h":40.1,"l":37.37,"n":168161,"o":40,"t":"2025-09-09T04:00:00Z","v":16432496,"vw":38.494809},{"c":38.75,"h":39.02,"l":37.71,"n":91470,"o":38.92,"t":"2025-09-10T04:00:00Z","v":8949137,"vw":38.401448},{"c":38.69,"h":39.27,"l":38.28,"n":72696,"o":39.01,"t":"2025-09-11T04:00:00Z","v":6423134,"vw":38.812129},{"c":38.26,"h":39.155,"l":38.125,"n":60996,"o":38.99,"t":"2025-09-12T04:00:00Z","v":5905221,"vw":38.439036},{"c":39.45,"h":39.79,"l":38.13,"n":65063,"o":38.5,"t":"2025-09-15T04:00:00Z","v":5568899,"vw":39.260642},{"c":39.48,"h":39.665,"l":38.98,"n":53319,"o":39.325,"t":"2025-09-16T04:00:00Z","v":4374547,"vw":39.383496},{"c":38.87,"h":39.7,"l":38.52,"n":82750,"o":39.46,"t":"2025-09-17T04:00:00Z","v":9149433,"vw":39.087035},{"c":39.97,"h":40.81,"l":39.11,"n":61430,"o":39.43,"t":"2025-09-18T04:00:00Z","v":6284671,"vw":39.968488},{"c":40.08,"h":40.27,"l":39.445,"n":45850,"o":40,"t":"2025-09-19T04:00:00Z","v":5937883,"vw":40.046258},{"c":39.31,"h":39.9464,"l":38.86,"n":52730,"o":39.88,"t":"2025-09-22T04:00:00Z","v":4637842,"vw":39.348975},{"c":38.41,"h":39.57,"l":38.39,"n":52966,"o":39.38,"t":"2025-09-23T04:00:00Z","v":4399410,"vw":38.854383},{"c":36.94,"h":38.47,"l":36.9,"n":45215,"o":38.33,"t":"2025-09-24T04:00:00Z","v":3732395,"vw":37.24347},{"c":38.51,"h":38.6051,"l":35.77,"n":62887,"o":36.84,"t":"2025-09-25T04:00:00Z","v":7171034,"vw":37.650935},{"c":38.02,"h":38.45,"l":37.01,"n":82848,"o":38.45,"t":"2025-09-26T04:00:00Z","v":8755767,"vw":37.535918},{"c":37.22,"h":38.22,"l":37.05,"n":52984,"o":38.14,"t":"2025-09-29T04:00:00Z","v":4368014,"vw":37.471596},{"c":37.25,"h":37.49,"l":35.86,"n":73128,"o":37.21,"t":"2025-09-30T04:00:00Z","v":5923806,"vw":36.807782},{"c":38.13,"h":38.905,"l":37.095,"n":66885,"o":38.12,"t":"2025-10-01T04:00:00Z","v":6746212,"vw":37.992031},{"c":39.13,"h":39.39,"l":38.0801,"n":76552,"o":38.5,"t":"2025-10-02T04:00:00Z","v":6888782,"vw":38.970808},{"c":39.1,"h":39.47,"l":38.755,"n":42716,"o":39.22,"t":"2025-10-03T04:00:00Z","v":3447890,"vw":39.113566},{"c":40.08,"h":40.445,"l":39.12,"n":59770,"o":39.67,"t":"2025-10-06T04:00:00Z","v":5323636,"vw":39.935747},{"c":38.72,"h":40.38,"l":37.25,"n":84264,"o":40.32,"t":"2025-10-07T04:00:00Z","v":8393980,"vw":38.322886},{"c":40.29,"h":40.425,"l":38.71,"n":115771,"o":39.065,"t":"2025-10-08T04:00:00Z","v":10266846,"vw":39.653763},{"c":40.07,"h":40.59,"l":39.61,"n":46791,"o":39.94,"t":"2025-10-09T04:00:00Z","v":4073948,"vw":40.154087},{"c":36.86,"h":40.19,"l":36.85,"n":48543,"o":40.19,"t":"2025-10-10T04:00:00Z","v":3819698,"vw":37.899377},{"c":37.56,"h":37.8,"l":36.615,"n":39400,"o":37.62,"t":"2025-10-13T04:00:00Z","v":2856130,"vw":37.35957},{"c":38.04,"h":38.165,"l":36.06,"n":45187,"o":36.76,"t":"2025-10-14T04:00:00Z","v":3810627,"vw":37.509527},{"c":37.71,"h":38.5,"l":37.25,"n":44964,"o":38.41,"t":"2025-10-15T04:00:00Z","v":3620367,"vw":37.889812},{"c":36.42,"h":38.49,"l":35.865,"n":41033,"o":38.07,"t":"2025-10-16T04:00:00Z","v":2958848,"vw":36.67733},{"c":36.54,"h":36.73,"l":35.84,"n":36097,"o":36.03,"t":"2025-10-17T04:00:00Z","v":2528148,"vw":36.486142},{"c":37.21,"h":37.57,"l":36.745,"n":30083,"o":36.96,"t":"2025-10-20T04:00:00Z","v":2266480,"vw":37.241444},{"c":39.15,"h":39.22,"l":37.05,"n":57783,"o":37.42,"t":"2025-10-21T04:00:00Z","v":5576176,"vw":38.780218},{"c":38.14,"h":39.25,"l":37.74,"n":35802,"o":38.83,"t":"2025-10-22T04:00:00Z","v":2398645,"vw":38.261641},{"c":38.65,"h":38.7703,"l":38.03,"n":28338,"o":38.05,"t":"2025-10-23T04:00:00Z","v":1686419,"vw":38.570775},{"c":39.25,"h":39.51,"l":38.9,"n":31606,"o":39.15,"t":"2025-10-24T04:00:00Z","v":2740083,"vw":39.276092},{"c":39.91,"h":40.09,"l":39.6,"n":30290,"o":39.95,"t":"2025-10-27T04:00:00Z","v":2706837,"vw":39.927225},{"c":39.99,"h":40.72,"l":39.835,"n":36478,"o":40,"t":"2025-10-28T04:00:00Z","v":3099857,"vw":40.168323},{"c":39.32,"h":40.36,"l":39.2,"n":35238,"o":39.54,"t":"2025-10-29T04:00:00Z","v":2380365,"vw":39.662882},{"c":38.57,"h":39.395,"l":38.44,"n":35659,"o":38.79,"t":"2025-10-30T04:00:00Z","v":2542297,"vw":38.686462},{"c":40.17,"h":40.305,"l":38.58,"n":44087,"o":38.93,"t":"2025-10-31T04:00:00Z","v":4395513,"vw":39.921816},{"c":40.49,"h":41.27,"l":39.89,"n":48694,"o":40.28,"t":"2025-11-03T05:00:00Z","v":3771019,"vw":40.452895},{"c":38.72,"h":39.83,"l":38.07,"n":53055,"o":39.58,"t":"2025-11-04T05:00:00Z","v":4980686,"vw":38.911646},{"c":38.75,"h":38.97,"l":37.97,"n":38632,"o":38.31,"t":"2025-11-05T05:00:00Z","v":2830180,"vw":38.721505},{"c":38.1,"h":39.0379,"l":36.96,"n":51279,"o":38.84,"t":"2025-11-06T05:00:00Z","v":4229949,"vw":37.756299},{"c":38.83,"h":39.08,"l":36.73,"n":48762,"o":37.525,"t":"2025-11-07T05:00:00Z","v":3937816,"vw":38.149532},{"c":39.83,"h":40.15,"l":38.71,"n":52226,"o":39.18,"t":"2025-11-10T05:00:00Z","v":3970069,"vw":39.708986},{"c":39.83,"h":40.2399,"l":38.98,"n":47325,"o":39.465,"t":"2025-11-11T05:00:00Z","v":3994390,"vw":39.871068},{"c":39.44,"h":40.38,"l":39.285,"n":67147,"o":39.84,"t":"2025-11-12T05:00:00Z","v":5032189,"vw":39.658126},{"c":38.72,"h":39.791,"l":38.345,"n":58990,"o":39.32,"t":"2025-11-13T05:00:00Z","v":5868085,"vw":39.032104},{"c":37.81,"h":39.175,"l":37.61,"n":41560,"o":37.73,"t":"2025-11-14T05:00:00Z","v":2737148,"vw":38.124811},{"c":36.45,"h":37.79,"l":36.08,"n":51686,"o":37.54,"t":"2025-11-17T05:00:00Z","v":4805938,"vw":36.800067},{"c":36.29,"h":37.14,"l":35.96,"n":47768,"o":36.25,"t":"2025-11-18T05:00:00Z","v":3626018,"vw":36.496739},{"c":36.45,"h":36.73,"l":35.56,"n":43065,"o":36.46,"t":"2025-11-19T05:00:00Z","v":3056997,"vw":36.229346},{"c":35.03,"h":37.49,"l":34.93,"n":50875,"o":36.93,"t":"2025-11-20T05:00:00Z","v":4076951,"vw":35.619705},{"c":36.72,"h":37,"l":34.78,"n":61327,"o":35.11,"t":"2025-11-21T05:00:00Z","v":5667628,"vw":36.273023},{"c":36.28,"h":37.5,"l":36.18,"n":53756,"o":37.5,"t":"2025-11-24T05:00:00Z","v":7707093,"vw":36.363483},{"c":37.45,"h":37.525,"l":35.88,"n":44073,"o":36.14,"t":"2025-11-25T05:00:00Z","v":4055709,"vw":37.172753},{"c":37.35,"h":37.61,"l":36.99,"n":37494,"o":37.37,"t":"2025-11-26T05:00:00Z","v":2636561,"vw":37.351432},{"c":38.03,"h":38.468,"l":37.54,"n":28698,"o":37.79,"t":"2025-11-28T05:00:00Z","v":2076473,"vw":38.086443},{"c":37.27,"h":38.31,"l":36.8803,"n":49816,"o":37.14,"t":"2025-12-01T05:00:00Z","v":4454858,"vw":37.609762},{"c":37.98,"h":38.35,"l":37.1396,"n":48520,"o":37.64,"t":"2025-12-02T05:00:00Z","v":4720631,"vw":37.890459},{"c":39.01,"h":39.2482,"l":37.51,"n":53241,"o":38.12,"t":"2025-12-03T05:00:00Z","v":4850362,"vw":38.774665},{"c":40.71,"h":41.1,"l":38.88,"n":102185,"o":39.66,"t":"2025-12-04T05:00:00Z","v":11667235,"vw":40.246324},{"c":45.22,"h":47.47,"l":41.52,"n":210396,"o":41.92,"t":"2025-12-05T05:00:00Z","v":21626727,"vw":45.975107},{"c":43.76,"h":45.5993,"l":43.09,"n":105146,"o":45.43,"t":"2025-12-08T05:00:00Z","v":9023372,"vw":43.953108},{"c":43.79,"h":45.11,"l":43.54,"n":66291,"o":44.57,"t":"2025-12-09T05:00:00Z","v":7014932,"vw":44.060428},{"c":45.02,"h":45.06,"l":43.54,"n":65512,"o":44.83,"t":"2025-12-10T05:00:00Z","v":5801124,"vw":44.588616},{"c":43.85,"h":45.5,"l":43.72,"n":55520,"o":44.87,"t":"2025-12-11T05:00:00Z","v":5455546,"vw":44.199702},{"c":41.39,"h":43.695,"l":40.78,"n":76100,"o":43.65,"t":"2025-12-12T05:00:00Z","v":6764817,"vw":41.615387},{"c":39.67,"h":41.61,"l":39.6,"n":80447,"o":41.61,"t":"2025-12-15T05:00:00Z","v":9317677,"vw":40.178552},{"c":38.98,"h":40.555,"l":38.79,"n":63735,"o":39.68,"t":"2025-12-16T05:00:00Z","v":6129126,"vw":39.338704},{"c":38.23,"h":39.34,"l":38.05,"n":53199,"o":39.34,"t":"2025-12-17T05:00:00Z","v":5297981,"vw":38.335756},{"c":38.15,"h":39,"l":38.12,"n":47413,"o":38.7,"t":"2025-12-18T05:00:00Z","v":7015617,"vw":38.462592},{"c":38.19,"h":38.76,"l":37.82,"n":62442,"o":38.28,"t":"2025-12-19T05:00:00Z","v":13254764,"vw":38.258447},{"c":38.37,"h":38.77,"l":38.01,"n":41778,"o":38.28,"t":"2025-12-22T05:00:00Z","v":3399206,"vw":38.364622},{"c":37.15,"h":38.31,"l":36.8,"n":42584,"o":38.05,"t":"2025-12-23T05:00:00Z","v":3913270,"vw":37.12943},{"c":36.56,"h":37.25,"l":36.5,"n":21129,"o":37.05,"t":"2025-12-24T05:00:00Z","v":1489400,"vw":36.621907},{"c":36.48,"h":37.055,"l":36.43,"n":32847,"o":36.69,"t":"2025-12-26T05:00:00Z","v":2484116,"vw":36.596517},{"c":36.28,"h":36.82,"l":36.06,"n":35833,"o":36.31,"t":"2025-12-29T05:00:00Z","v":3178471,"vw":36.273754},{"c":35.98,"h":36.28,"l":35.7104,"n":40483,"o":36.13,"t":"2025-12-30T05:00:00Z","v":3619652,"vw":35.969807},{"c":35.45,"h":35.97,"l":35.295,"n":36135,"o":35.82,"t":"2025-12-31T05:00:00Z","v":2857789,"vw":35.554348},{"c":33.92,"h":35.91,"l":33.67,"n":56426,"o":35.9,"t":"2026-01-02T05:00:00Z","v":4516572,"vw":34.193752},{"c":34.28,"h":35.18,"l":33.8,"n":61041,"o":34,"t":"2026-01-05T05:00:00Z","v":5287911,"vw":34.568828},{"c":34.96,"h":35.165,"l":33.625,"n":75682,"o":34.34,"t":"2026-01-06T05:00:00Z","v":7746681,"vw":34.515804},{"c":36.31,"h":36.89,"l":34.92,"n":73766,"o":35,"t":"2026-01-07T05:00:00Z","v":6752873,"vw":36.318847},{"c":33.8,"h":36.05,"l":33.52,"n":71898,"o":35.84,"t":"2026-01-08T05:00:00Z","v":6388459,"vw":33.921789},{"c":33.67,"h":34.084,"l":32.79,"n":65198,"o":33.98,"t":"2026-01-09T05:00:00Z","v":6169246,"vw":33.556593},{"c":33.46,"h":33.78,"l":32.715,"n":75714,"o":33.43,"t":"2026-01-12T05:00:00Z","v":8164500,"vw":33.393328},{"c":33.98,"h":34.13,"l":32.97,"n":70705,"o":33.65,"t":"2026-01-13T05:00:00Z","v":8414543,"vw":33.734958},{"c":33.85,"h":34.9,"l":33.37,"n":83282,"o":33.72,"t":"2026-01-14T05:00:00Z","v":7467745,"vw":34.112273},{"c":34.26,"h":35.21,"l":33.995,"n":79125,"o":34.53,"t":"2026-01-15T05:00:00Z","v":8778766,"vw":34.385613},{"c":34.89,"h":35.87,"l":34.07,"n":84886,"o":34.23,"t":"2026-01-16T05:00:00Z","v":8001801,"vw":35.003898},{"c":31.99,"h":33.8199,"l":31.91,"n":111600,"o":33.7,"t":"2026-01-20T05:00:00Z","v":10887280,"vw":32.324542},{"c":31.8,"h":32.3583,"l":31.25,"n":65024,"o":31.9,"t":"2026-01-21T05:00:00Z","v":6211940,"vw":31.761616},{"c":32.08,"h":33.025,"l":31.86,"n":60265,"o":32.33,"t":"2026-01-22T05:00:00Z","v":5939091,"vw":32.214879},{"c":32.1,"h":32.5,"l":31.71,"n":46400,"o":32.36,"t":"2026-01-23T05:00:00Z","v":4871445,"vw":32.081639},{"c":32.19,"h":32.8,"l":31.99,"n":51271,"o":32.29,"t":"2026-01-26T05:00:00Z","v":4998888,"vw":32.273474},{"c":30.58,"h":32.26,"l":30.41,"n":67879,"o":32.26,"t":"2026-01-27T05:00:00Z","v":8088318,"vw":30.872706},{"c":30.12,"h":31.38,"l":30.0601,"n":90265,"o":31.06,"t":"2026-01-28T05:00:00Z","v":9314438,"vw":30.485712},{"c":29.09,"h":29.85,"l":28.18,"n":114806,"o":29.81,"t":"2026-01-29T05:00:00Z","v":13380969,"vw":28.735609},{"c":28.05,"h":29.03,"l":27.845,"n":57703,"o":28.96,"t":"2026-01-30T05:00:00Z","v":5312749,"vw":28.237165},{"c":26.41,"h":27.91,"l":26.21,"n":98496,"o":27.595,"t":"2026-02-02T05:00:00Z","v":11089177,"vw":26.840477},{"c":24.65,"h":26.33,"l":23.71,"n":143736,"o":26.33,"t":"2026-02-03T05:00:00Z","v":19394275,"vw":24.429417},{"c":25.1,"h":25.47,"l":23.38,"n":126439,"o":24.31,"t":"2026-02-04T05:00:00Z","v":15668976,"vw":24.85524},{"c":24.25,"h":25.13,"l":23.9,"n":95260,"o":24.75,"t":"2026-02-05T05:00:00Z","v":11331694,"vw":24.30039},{"c":25.42,"h":25.44,"l":23.85,"n":67527,"o":24.8,"t":"2026-02-06T05:00:00Z","v":7638892,"vw":24.98591},{"c":27.23,"h":27.26,"l":24.89,"n":107570,"o":25.15,"t":"2026-02-09T05:00:00Z","v":12113963,"vw":26.576186},{"c":27.9,"h":28.21,"l":27.31,"n":108471,"o":27.425,"t":"2026-02-10T05:00:00Z","v":10728210,"vw":27.866799},{"c":27.75,"h":28.28,"l":26.6,"n":75056,"o":28.28,"t":"2026-02-11T05:00:00Z","v":7797493,"vw":27.350079},{"c":26.67,"h":28.23,"l":25.81,"n":99299,"o":27.7,"t":"2026-02-12T05:00:00Z","v":11503078,"vw":26.749343},{"c":27.32,"h":27.76,"l":26.68,"n":88768,"o":27,"t":"2026-02-13T05:00:00Z","v":9507163,"vw":27.368802},{"c":26.16,"h":26.99,"l":25.38,"n":91805,"o":26.83,"t":"2026-02-17T05:00:00Z","v":12747613,"vw":25.823626},{"c":26.93,"h":27.37,"l":25.8,"n":55774,"o":26.17,"t":"2026-02-18T05:00:00Z","v":5989011,"vw":26.960946},{"c":26.8,"h":27.59,"l":26.67,"n":59349,"o":26.69,"t":"2026-02-19T05:00:00Z","v":6292596,"vw":27.026065},{"c":26.79,"h":27.83,"l":26.2,"n":45466,"o":26.26,"t":"2026-02-20T05:00:00Z","v":4250422,"vw":26.933464},{"c":24.72,"h":26.3,"l":24.13,"n":62853,"o":26.3,"t":"2026-02-23T05:00:00Z","v":6875744,"vw":24.763392},{"c":26.07,"h":26.54,"l":24.32,"n":63633,"o":24.64,"t":"2026-02-24T05:00:00Z","v":6092537,"vw":25.988231},{"c":27.44,"h":27.645,"l":25.97,"n":69773,"o":26.25,"t":"2026-02-25T05:00:00Z","v":6431827,"vw":27.247245},{"c":28.96,"h":29.125,"l":27.51,"n":85224,"o":27.78,"t":"2026-02-26T05:00:00Z","v":8686760,"vw":28.747163},{"c":28.9,"h":28.97,"l":27.68,"n":69845,"o":27.85,"t":"2026-02-27T05:00:00Z","v":7966484,"vw":28.691882},{"c":29.11,"h":29.38,"l":27.8766,"n":69902,"o":28,"t":"2026-03-02T05:00:00Z","v":6751769,"vw":29.011072},{"c":28.94,"h":29.625,"l":27.93,"n":69134,"o":28.41,"t":"2026-03-03T05:00:00Z","v":7308629,"vw":29.068215},{"c":28.69,"h":29.38,"l":28.44,"n":58960,"o":28.85,"t":"2026-03-04T05:00:00Z","v":4456555,"vw":28.873681},{"c":29.58,"h":30.46,"l":28.78,"n":143236,"o":29.05,"t":"2026-03-05T05:00:00Z","v":19648811,"vw":29.512456},{"c":35.36,"h":35.555,"l":31.42,"n":257126,"o":32.19,"t":"2026-03-06T05:00:00Z","v":33402993,"vw":34.45326},{"c":34.16,"h":35.55,"l":33.65,"n":139461,"o":35.2,"t":"2026-03-09T04:00:00Z","v":15508002,"vw":34.355183},{"c":32.9,"h":34.5,"l":32.53,"n":114126,"o":34.11,"t":"2026-03-10T04:00:00Z","v":11300702,"vw":33.044145},{"c":32.08,"h":33.53,"l":31.22,"n":86185,"o":33.39,"t":"2026-03-11T04:00:00Z","v":7814882,"vw":31.879181},{"c":31.86,"h":32.67,"l":31.37,"n":76925,"o":32.27,"t":"2026-03-12T04:00:00Z","v":7896429,"vw":31.916563},{"c":31.72,"h":32.285,"l":31.17,"n":77196,"o":31.9,"t":"2026-03-13T04:00:00Z","v":7980532,"vw":31.654198},{"c":32.57,"h":32.635,"l":31.57,"n":90634,"o":31.85,"t":"2026-03-16T04:00:00Z","v":8495098,"vw":32.237382},{"c":33.71,"h":34.272,"l":32.4001,"n":82442,"o":32.61,"t":"2026-03-17T04:00:00Z","v":7244236,"vw":33.795316},{"c":33.68,"h":34.5,"l":33,"n":58595,"o":33.33,"t":"2026-03-18T04:00:00Z","v":5315465,"vw":33.783159},{"c":33.66,"h":34.695,"l":33.595,"n":67845,"o":33.68,"t":"2026-03-19T04:00:00Z","v":6269214,"vw":33.953557},{"c":33.13,"h":34.03,"l":32.48,"n":49989,"o":33.21,"t":"2026-03-20T04:00:00Z","v":8293951,"vw":33.226493},{"c":33.2,"h":33.73,"l":32.45,"n":52024,"o":33.43,"t":"2026-03-23T04:00:00Z","v":5625915,"vw":33.20224},{"c":32.09,"h":32.965,"l":31.36,"n":64593,"o":32.74,"t":"2026-03-24T04:00:00Z","v":5474517,"vw":31.953418},{"c":31.85,"h":33.14,"l":31.3204,"n":48142,"o":32.5,"t":"2026-03-25T04:00:00Z","v":4719169,"vw":31.916093},{"c":31.89,"h":32.99,"l":31.36,"n":41277,"o":31.6,"t":"2026-03-26T04:00:00Z","v":4758503,"vw":32.051666},{"c":29.75,"h":31.44,"l":29.64,"n":52958,"o":31.44,"t":"2026-03-27T04:00:00Z","v":5377578,"vw":30.095775},{"c":30.64,"h":31.35,"l":29.88,"n":60117,"o":29.99,"t":"2026-03-30T04:00:00Z","v":4953957,"vw":30.588399},{"c":31.69,"h":31.93,"l":30.44,"n":47573,"o":31.03,"t":"2026-03-31T04:00:00Z","v":5188102,"vw":31.524427},{"c":31.84,"h":32.29,"l":31.17,"n":57272,"o":32.17,"t":"2026-04-01T04:00:00Z","v":4680352,"vw":31.819777},{"c":32.26,"h":32.745,"l":30.55,"n":44290,"o":31.63,"t":"2026-04-02T04:00:00Z","v":3902308,"vw":32.078028},{"c":31.45,"h":32.51,"l":31.395,"n":48589,"o":32.26,"t":"2026-04-06T04:00:00Z","v":5389233,"vw":31.622905},{"c":30.47,"h":31.54,"l":29.97,"n":44877,"o":31.23,"t":"2026-04-07T04:00:00Z","v":3539408,"vw":30.478959},{"c":29.3,"h":32.49,"l":29.23,"n":72732,"o":32.04,"t":"2026-04-08T04:00:00Z","v":6393021,"vw":30.293414},{"c":26.85,"h":29.08,"l":26.4,"n":93683,"o":28.92,"t":"2026-04-09T04:00:00Z","v":8148557,"vw":27.018529},{"c":25.85,"h":26.9,"l":25.1,"n":79048,"o":26.81,"t":"2026-04-10T04:00:00Z","v":8267919,"vw":25.594456},{"c":26.59,"h":26.735,"l":25.67,"n":62675,"o":26.02,"t":"2026-04-13T04:00:00Z","v":6508419,"vw":26.466767},{"c":26.51,"h":27.42,"l":26.27,"n":57376,"o":27.12,"t":"2026-04-14T04:00:00Z","v":5871848,"vw":26.632318},{"c":28.85,"h":28.87,"l":26.78,"n":74435,"o":27.42,"t":"2026-04-15T04:00:00Z","v":9531691,"vw":28.365498},{"c":29.63,"h":30.27,"l":29.09,"n":80849,"o":29.87,"t":"2026-04-16T04:00:00Z","v":9741602,"vw":29.746203},{"c":30.62,"h":30.8,"l":29.57,"n":84438,"o":30.2,"t":"2026-04-17T04:00:00Z","v":9119958,"vw":30.399187},{"c":30.81,"h":31.235,"l":29.95,"n":60900,"o":30.425,"t":"2026-04-20T04:00:00Z","v":5433199,"vw":30.819505},{"c":31.43,"h":32.59,"l":30.51,"n":49957,"o":30.89,"t":"2026-04-21T04:00:00Z","v":4261548,"vw":31.689479},{"c":32.04,"h":32.41,"l":31.375,"n":47804,"o":31.66,"t":"2026-04-22T04:00:00Z","v":5440461,"vw":31.983625},{"c":29.28,"h":30.81,"l":28.61,"n":71022,"o":30.81,"t":"2026-04-23T04:00:00Z","v":6674024,"vw":29.201918},{"c":29.96,"h":29.96,"l":28.78,"n":46012,"o":29.43,"t":"2026-04-24T04:00:00Z","v":3677473,"vw":29.583063},{"c":29.47,"h":30.595,"l":29.45,"n":51460,"o":29.7,"t":"2026-04-27T04:00:00Z","v":4884574,"vw":29.862737},{"c":29.33,"h":30.4,"l":29.175,"n":40817,"o":29.59,"t":"2026-04-28T04:00:00Z","v":3114380,"vw":29.463409},{"c":29.37,"h":29.425,"l":28.52,"n":38676,"o":29.04,"t":"2026-04-29T04:00:00Z","v":3126115,"vw":29.142059},{"c":28.74,"h":29.13,"l":28.04,"n":77331,"o":29.13,"t":"2026-04-30T04:00:00Z","v":8557696,"vw":28.604058},{"c":30.49,"h":30.87,"l":29.105,"n":47946,"o":29.77,"t":"2026-05-01T04:00:00Z","v":3883251,"vw":30.168532},{"c":30.6,"h":31.61,"l":30.45,"n":49041,"o":30.73,"t":"2026-05-04T04:00:00Z","v":3832611,"vw":30.770027},{"c":30.45,"h":30.94,"l":29.45,"n":48172,"o":30.84,"t":"2026-05-05T04:00:00Z","v":3998490,"vw":30.291046},{"c":28.92,"h":30.5777,"l":28.635,"n":62484,"o":30.06,"t":"2026-05-06T04:00:00Z","v":5357683,"vw":28.972372},{"c":30.11,"h":30.81,"l":29.35,"n":65215,"o":29.65,"t":"2026-05-07T04:00:00Z","v":5533043,"vw":30.337229},{"c":29.74,"h":29.93,"l":28.68,"n":49572,"o":29.53,"t":"2026-05-08T04:00:00Z","v":4049031,"vw":29.547038},{"c":29.07,"h":29.8899,"l":28.57,"n":49991,"o":29.28,"t":"2026-05-11T04:00:00Z","v":4614925,"vw":28.939859},{"c":28.1,"h":29.45,"l":28.09,"n":62959,"o":29.45,"t":"2026-05-12T04:00:00Z","v":5780932,"vw":28.523766},{"c":27.52,"h":27.88,"l":26.78,"n":49904,"o":27.7,"t":"2026-05-13T04:00:00Z","v":4533348,"vw":27.49452},{"c":27.99,"h":28.24,"l":26.92,"n":52885,"o":27.5,"t":"2026-05-14T04:00:00Z","v":4504758,"vw":27.875991},{"c":29.56,"h":30.04,"l":27.57,"n":60285,"o":28.32,"t":"2026-05-15T04:00:00Z","v":5149328,"vw":29.472278},{"c":30.61,"h":30.74,"l":29.11,"n":63854,"o":29.3,"t":"2026-05-18T04:00:00Z","v":5775699,"vw":30.277242},{"c":30.79,"h":32.32,"l":30.47,"n":70886,"o":31.46,"t":"2026-05-19T04:00:00Z","v":7113861,"vw":31.133361},{"c":30.63,"h":30.68,"l":28.8,"n":67649,"o":30.14,"t":"2026-05-20T04:00:00Z","v":5892674,"vw":30.296046},{"c":30.15,"h":30.44,"l":29.481,"n":38572,"o":30.09,"t":"2026-05-21T04:00:00Z","v":3164750,"vw":30.041485},{"c":31.15,"h":31.63,"l":30.45,"n":39173,"o":30.45,"t":"2026-05-22T04:00:00Z","v":3354324,"vw":31.075645},{"c":31.16,"h":31.565,"l":29.93,"n":44064,"o":30.73,"t":"2026-05-26T04:00:00Z","v":3134957,"vw":31.11926},{"c":29.47,"h":31.12,"l":29.25,"n":60731,"o":30.51,"t":"2026-05-27T04:00:00Z","v":5124574,"vw":29.943141},{"c":31.57,"h":32.45,"l":29.7023,"n":58886,"o":29.99,"t":"2026-05-28T04:00:00Z","v":5103814,"vw":31.716923},{"c":34.99,"h":35.195,"l":31.94,"n":80650,"o":32.04,"t":"2026-05-29T04:00:00Z","v":8863641,"vw":34.290631},{"c":38.55,"h":38.77,"l":35.6253,"n":121697,"o":36.06,"t":"2026-06-01T04:00:00Z","v":10327676,"vw":38.009869},{"c":37.36,"h":37.68,"l":36.59,"n":88626,"o":37.04,"t":"2026-06-02T04:00:00Z","v":10725791,"vw":37.221572},{"c":36.34,"h":36.91,"l":35.395,"n":70562,"o":36.85,"t":"2026-06-03T04:00:00Z","v":7978534,"vw":36.315649},{"c":35.21,"h":37.99,"l":35.12,"n":123075,"o":36.905,"t":"2026-06-04T04:00:00Z","v":11124367,"vw":36.389402},{"c":34.8,"h":38.24,"l":34.615,"n":166292,"o":36.63,"t":"2026-06-05T04:00:00Z","v":17547819,"vw":35.752942},{"c":34.06,"h":35.5,"l":33.464,"n":103202,"o":34.92,"t":"2026-06-08T04:00:00Z","v":8361053,"vw":34.066854},{"c":33.62,"h":35.37,"l":32.625,"n":73793,"o":33.95,"t":"2026-06-09T04:00:00Z","v":6735563,"vw":33.815654},{"c":32.64,"h":34.37,"l":32.35,"n":72219,"o":32.74,"t":"2026-06-10T04:00:00Z","v":5978109,"vw":33.199742},{"c":32.26,"h":32.81,"l":31.31,"n":67234,"o":31.8,"t":"2026-06-11T04:00:00Z","v":7384894,"vw":32.180035},{"c":33.66,"h":33.69,"l":31.33,"n":54833,"o":32.17,"t":"2026-06-12T04:00:00Z","v":6756934,"vw":33.277963},{"c":33.54,"h":34.44,"l":33.01,"n":68107,"o":33.74,"t":"2026-06-15T04:00:00Z","v":6259303,"vw":33.558151},{"c":32.65,"h":34.06,"l":32,"n":56521,"o":33.31,"t":"2026-06-16T04:00:00Z","v":4750257,"vw":32.676216},{"c":31.6,"h":33.76,"l":31.485,"n":59814,"o":32.65,"t":"2026-06-17T04:00:00Z","v":6642623,"vw":32.064247},{"c":31.69,"h":31.78,"l":30.2715,"n":58168,"o":31.19,"t":"2026-06-18T04:00:00Z","v":8041431,"vw":31.527443},{"c":31.14,"h":32.78,"l":30.83,"n":58693,"o":31.01,"t":"2026-06-22T04:00:00Z","v":4868114,"vw":31.421721},{"c":31.29,"h":31.67,"l":30.48,"n":61910,"o":31.38,"t":"2026-06-23T04:00:00Z","v":6312636,"vw":31.217322},{"c":31.24,"h":31.99,"l":30.775,"n":55189,"o":31.03,"t":"2026-06-24T04:00:00Z","v":4501786,"vw":31.262402},{"c":28.98,"h":30.9,"l":28.77,"n":84092,"o":30.82,"t":"2026-06-25T04:00:00Z","v":7117512,"vw":29.3782},{"c":31.14,"h":31.22,"l":29.11,"n":70582,"o":29.11,"t":"2026-06-26T04:00:00Z","v":9331448,"vw":30.874683},{"c":32.1,"h":32.955,"l":31.25,"n":68803,"o":32,"t":"2026-06-29T04:00:00Z","v":6743425,"vw":32.272414},{"c":32.43,"h":32.58,"l":31.31,"n":43831,"o":31.62,"t":"2026-06-30T04:00:00Z","v":4130344,"vw":32.338233},{"c":34.18,"h":35.75,"l":33.04,"n":63872,"o":33.36,"t":"2026-07-01T04:00:00Z","v":5647886,"vw":34.625218},{"c":35.93,"h":36.1505,"l":33.78,"n":62780,"o":34.01,"t":"2026-07-02T04:00:00Z","v":6168226,"vw":35.465898},{"c":37.51,"h":37.73,"l":35.08,"n":57215,"o":35.41,"t":"2026-07-06T04:00:00Z","v":5052055,"vw":37.322279},{"c":36.34,"h":38.58,"l":36.09,"n":78290,"o":38.24,"t":"2026-07-07T04:00:00Z","v":7704210,"vw":36.710667},{"c":36.44,"h":36.62,"l":34.54,"n":59600,"o":35.68,"t":"2026-07-08T04:00:00Z","v":5744595,"vw":35.934409},{"c":36.99,"h":37.28,"l":34.87,"n":42125,"o":35.61,"t":"2026-07-09T04:00:00Z","v":4184868,"vw":36.830984},{"c":36.72,"h":37.96,"l":36.3,"n":45798,"o":37.75,"t":"2026-07-10T04:00:00Z","v":3517343,"vw":36.763931},{"c":36.83,"h":38.25,"l":36.5,"n":54735,"o":37.2,"t":"2026-07-13T04:00:00Z","v":5664649,"vw":37.156295},{"c":36.9,"h":37.88,"l":34.7595,"n":44870,"o":35.5,"t":"2026-07-14T04:00:00Z","v":4356787,"vw":37.018377},{"c":36.43,"h":38.15,"l":36.07,"n":43264,"o":37.82,"t":"2026-07-15T04:00:00Z","v":3268153,"vw":36.644543},{"c":37.46,"h":37.8299,"l":35.67,"n":66889,"o":36.92,"t":"2026-07-16T04:00:00Z","v":5317933,"vw":37.171291},{"c":38.32,"h":39.4565,"l":36.76,"n":82157,"o":36.95,"t":"2026-07-17T04:00:00Z","v":6909379,"vw":38.344454},{"c":38.55,"h":39.3,"l":37.5,"n":64305,"o":37.7,"t":"2026-07-20T04:00:00Z","v":6841675,"vw":38.49004},{"c":36.07,"h":38.71,"l":35.96,"n":72056,"o":38,"t":"2026-07-21T04:00:00Z","v":6506434,"vw":36.631571},{"c":33.33,"h":35.8,"l":33.2444,"n":71119,"o":35.8,"t":"2026-07-22T04:00:00Z","v":5942600,"vw":33.647021},{"c":31.49,"h":34.19,"l":31.47,"n":55947,"o":33.95,"t":"2026-07-23T04:00:00Z","v":5168723,"vw":32.014051},{"c":33.11,"h":33.18,"l":31.515,"n":63745,"o":31.99,"t":"2026-07-24T04:00:00Z","v":4945569,"vw":32.707096},{"c":35.34,"h":36.5,"l":33.9,"n":66317,"o":34.31,"t":"2026-07-27T04:00:00Z","v":5846197,"vw":35.479145},{"c":37.5,"h":37.95,"l":35.5601,"n":77493,"o":35.65,"t":"2026-07-28T04:00:00Z","v":6732874,"vw":37.283324},{"c":38.75,"h":39.99,"l":37.69,"n":79456,"o":37.81,"t":"2026-07-29T04:00:00Z","v":8179211,"vw":38.849128},{"c":35.8,"h":37.92,"l":35.7025,"n":65935,"o":37.92,"t":"2026-07-30T04:00:00Z","v":5277017,"vw":36.034948},{"c":37.27,"h":37.67,"l":35.5446,"n":53738,"o":35.77,"t":"2026-07-31T04:00:00Z","v":4217770,"vw":37.083849},{"c":37.13,"h":38.8399,"l":36.9601,"n":63289,"o":37.86,"t":"2026-08-03T04:00:00Z","v":4469009,"vw":37.553328},{"c":38.6,"h":38.8591,"l":36.8663,"n":55567,"o":36.985,"t":"2026-08-04T04:00:00Z","v":5130425,"vw":38.437375},{"c":38.73,"h":39.65,"l":38.13,"n":49879,"o":39.045,"t":"2026-08-05T04:00:00Z","v":3205618,"vw":38.706651},{"c":38.22,"h":38.35,"l":37.24,"n":50873,"o":37.47,"t":"2026-08-06T04:00:00Z","v":3626455,"vw":38.020754},{"c":40.88,"h":41.37,"l":39.435,"n":85198,"o":39.51,"t":"2026-08-07T04:00:00Z","v":6705989,"vw":40.743251},{"c":39.86,"h":40.45,"l":38.76,"n":104210,"o":39.12,"t":"2026-08-10T04:00:00Z","v":8646687,"vw":39.644555},{"c":40.32,"h":41.35,"l":38.795,"n":66147,"o":39.41,"t":"2026-08-11T04:00:00Z","v":4364359,"vw":40.411958},{"c":39.34,"h":40.32,"l":38.68,"n":44282,"o":39.49,"t":"2026-08-12T04:00:00Z","v":3128117,"vw":39.274234},{"c":41.14,"h":41.405,"l":39.34,"n":58487,"o":39.51,"t":"2026-08-13T04:00:00Z","v":4066327,"vw":40.570993},{"c":39.79,"h":42,"l":39.49,"n":59193,"o":41.98,"t":"2026-08-14T04:00:00Z","v":4758047,"vw":40.033173},{"c":39,"h":39.92,"l":38.04,"n":70843,"o":39.31,"t":"2026-08-17T04:00:00Z","v":5649145,"vw":38.949113},{"c":39.58,"h":40.79,"l":39.29,"n":54191,"o":39.5,"t":"2026-08-18T04:00:00Z","v":4127923,"vw":39.866614},{"c":39.2,"h":40.75,"l":39.155,"n":49767,"o":39.74,"t":"2026-08-19T04:00:00Z","v":3664968,"vw":39.740705},{"c":38.98,"h":40.17,"l":38.91,"n":59754,"o":39.25,"t":"2026-08-20T04:00:00Z","v":5638830,"vw":39.137478},{"c":39.94,"h":40.009,"l":38.01,"n":44586,"o":39,"t":"2026-08-21T04:00:00Z","v":3133283,"vw":39.545689},{"c":40.33,"h":41.24,"l":39.4,"n":63813,"o":39.4,"t":"2026-08-24T04:00:00Z","v":5714421,"vw":40.381408},{"c":39.14,"h":40.84,"l":38.58,"n":54743,"o":39.82,"t":"2026-08-25T04:00:00Z","v":4055526,"vw":39.374569},{"c":39.84,"h":40.22,"l":37.8361,"n":51010,"o":38.07,"t":"2026-08-26T04:00:00Z","v":3711518,"vw":39.850691},{"c":41.87,"h":42.68,"l":40.57,"n":68067,"o":40.88,"t":"2026-08-27T04:00:00Z","v":5186107,"vw":41.985354},{"c":41.16,"h":42.63,"l":41.05,"n":64955,"o":41.74,"t":"2026-08-28T04:00:00Z","v":4640140,"vw":41.388388},{"c":40.85,"h":42.1,"l":40.55,"n":69456,"o":40.78,"t":"2026-08-31T04:00:00Z","v":8066691,"vw":40.995714},{"c":39.06,"h":40.44,"l":38.76,"n":62705,"o":40.25,"t":"2026-09-01T04:00:00Z","v":5284182,"vw":39.184334},{"c":36.79,"h":38.915,"l":36.665,"n":69282,"o":38.915,"t":"2026-09-02T04:00:00Z","v":5257809,"vw":37.143307},{"c":38.75,"h":38.8552,"l":37.315,"n":156134,"o":37.69,"t":"2026-09-03T04:00:00Z","v":16374924,"vw":38.385535},{"c":40.2,"h":45.12,"l":39.32,"n":232247,"o":44.9,"t":"2026-09-04T04:00:00Z","v":25573467,"vw":40.766868},{"c":40.15,"h":40.79,"l":38.74,"n":107233,"o":39.56,"t":"2026-09-08T04:00:00Z","v":10726876,"vw":39.964188},{"c":38.65,"h":39.6,"l":37.31,"n":107204,"o":39.6,"t":"2026-09-09T04:00:00Z","v":10755755,"vw":38.394149},{"c":38.44,"h":39.75,"l":37.9,"n":64974,"o":38.225,"t":"2026-09-10T04:00:00Z","v":6161060,"vw":38.723647},{"c":38.38,"h":39.38,"l":37.76,"n":73893,"o":38.5,"t":"2026-09-11T04:00:00Z","v":6739289,"vw":38.541146},{"c":42.91,"h":43.185,"l":38.97,"n":100622,"o":39.25,"t":"2026-09-14T04:00:00Z","v":10090726,"vw":41.871708},{"c":41.65,"h":43.18,"l":41.46,"n":79318,"o":42.7,"t":"2026-09-15T04:00:00Z","v":8173940,"vw":41.996296},{"c":40.66,"h":42.84,"l":40.5,"n":59283,"o":40.78,"t":"2026-09-16T04:00:00Z","v":5385876,"vw":41.097772},{"c":40,"h":41.06,"l":39.73,"n":45367,"o":40.475,"t":"2026-09-17T04:00:00Z","v":3603473,"vw":40.107709},{"c":39.55,"h":40.435,"l":38.97,"n":46107,"o":40.42,"t":"2026-09-18T04:00:00Z","v":7592827,"vw":39.447249},{"c":38.05,"h":40,"l":38.03,"n":54480,"o":39.89,"t":"2026-09-21T04:00:00Z","v":5793747,"vw":38.410078},{"c":38.26,"h":39.85,"l":37.745,"n":53741,"o":38.89,"t":"2026-09-22T04:00:00Z","v":5123681,"vw":38.370993},{"c":39.08,"h":39.38,"l":38.12,"n":39261,"o":38.56,"t":"2026-09-23T04:00:00Z","v":3767404,"vw":38.953579},{"c":39.32,"h":39.46,"l":38,"n":54622,"o":38.99,"t":"2026-09-24T04:00:00Z","v":5118858,"vw":39.013179},{"c":37.96,"h":40.0495,"l":37.92,"n":49929,"o":39.21,"t":"2026-09-25T04:00:00Z","v":5204579,"vw":38.475035},{"c":37.93,"h":38.37,"l":36.4,"n":50127,"o":37.15,"t":"2026-09-28T04:00:00Z","v":4495772,"vw":37.733904},{"c":37.97,"h":38.43,"l":37.135,"n":48266,"o":37.9,"t":"2026-09-29T04:00:00Z","v":5592254,"vw":37.80416},{"c":38.13,"h":38.95,"l":37.84,"n":44620,"o":38.05,"t":"2026-09-30T04:00:00Z","v":4471494,"vw":38.29463},{"c":40.04,"h":40.435,"l":38.03,"n":54883,"o":38.99,"t":"2026-10-01T04:00:00Z","v":4535819,"vw":39.508276},{"c":41.12,"h":41.29,"l":40.3,"n":63043,"o":40.41,"t":"2026-10-02T04:00:00Z","v":5717414,"vw":40.993031},{"c":42.39,"h":44.21,"l":41.815,"n":74881,"o":42,"t":"2026-10-05T04:00:00Z","v":8077116,"vw":42.677023},{"c":41.74,"h":42.99,"l":41.44,"n":49217,"o":42.7,"t":"2026-10-06T04:00:00Z","v":4452283,"vw":42.034591},{"c":40.51,"h":41.93,"l":40.18,"n":51012,"o":41.6,"t":"2026-10-07T04:00:00Z","v":4096991,"vw":40.662002},{"c":41.22,"h":41.44,"l":40.105,"n":54074,"o":40.5,"t":"2026-10-08T04:00:00Z","v":5373611,"vw":40.973142},{"c":41.55,"h":42.29,"l":41.22,"n":38449,"o":41.71,"t":"2026-10-09T04:00:00Z","v":3306691,"vw":41.539019},{"c":41.62,"h":43.12,"l":41.6,"n":35434,"o":42.07,"t":"2026-10-12T04:00:00Z","v":2615924,"vw":42.022062},{"c":41.27,"h":43,"l":41.215,"n":35922,"o":41.49,"t":"2026-10-13T04:00:00Z","v":3230115,"vw":41.695642},{"c":40.8,"h":42.12,"l":40.47,"n":42682,"o":40.65,"t":"2026-10-14T04:00:00Z","v":4072833,"vw":41.159891},{"c":42.59,"h":42.97,"l":39.9567,"n":37218,"o":40.4,"t":"2026-10-15T04:00:00Z","v":3215722,"vw":42.325466},{"c":39.57,"h":43.78,"l":38.9,"n":56254,"o":43,"t":"2026-10-16T04:00:00Z","v":5332662,"vw":39.746859},{"c":40.3,"h":40.69,"l":39.24,"n":41000,"o":39.4,"t":"2026-10-19T04:00:00Z","v":3068688,"vw":40.274309},{"c":42.39,"h":42.88,"l":40.5,"n":47981,"o":40.5,"t":"2026-10-20T04:00:00Z","v":3640912,"vw":42.184469},{"c":43.6,"h":43.86,"l":42.1959,"n":21284,"o":42.4,"t":"2026-10-21T04:00:00Z","v":1373786,"vw":43.404855}],"volatilityBars":[{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-10-14T11:00:00Z","v":100,"vw":41.3},{"c":41.3,"h":41.3,"l":41.2,"n":7,"o":41.2,"t":"2026-10-14T11:45:00Z","v":526,"vw":41.22},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-14T12:00:00Z","v":333,"vw":41.2},{"c":41.01,"h":41.16,"l":41.01,"n":13,"o":41.16,"t":"2026-10-14T12:30:00Z","v":670,"vw":41.075811},{"c":40.78,"h":40.9,"l":40.78,"n":90,"o":40.9,"t":"2026-10-14T12:45:00Z","v":2194,"vw":40.865742},{"c":40.85,"h":40.85,"l":40.82,"n":7,"o":40.83,"t":"2026-10-14T13:00:00Z","v":1142,"vw":40.823636},{"c":40.64,"h":40.96,"l":40.64,"n":13,"o":40.8163,"t":"2026-10-14T13:15:00Z","v":3689,"vw":40.804518},{"c":41.49,"h":41.55,"l":40.62,"n":705,"o":40.74,"t":"2026-10-14T13:30:00Z","v":69185,"vw":40.953307},{"c":41.67,"h":42.12,"l":41.47,"n":2054,"o":41.5,"t":"2026-10-14T13:45:00Z","v":140711,"vw":41.776466},{"c":41.59,"h":42.005,"l":41.465,"n":2291,"o":41.59,"t":"2026-10-14T14:00:00Z","v":217894,"vw":41.71047},{"c":41.93,"h":42.04,"l":41.58,"n":2070,"o":41.59,"t":"2026-10-14T14:15:00Z","v":423562,"vw":41.845266},{"c":41.32,"h":42.0003,"l":41.28,"n":2496,"o":41.92,"t":"2026-10-14T14:30:00Z","v":230188,"vw":41.745956},{"c":41.425,"h":41.46,"l":41.15,"n":1490,"o":41.32,"t":"2026-10-14T14:45:00Z","v":141073,"vw":41.37982},{"c":40.83,"h":41.43,"l":40.83,"n":1270,"o":41.41,"t":"2026-10-14T15:00:00Z","v":83148,"vw":41.139021},{"c":40.96,"h":41.13,"l":40.855,"n":1203,"o":40.855,"t":"2026-10-14T15:15:00Z","v":73249,"vw":41.001476},{"c":40.815,"h":40.95,"l":40.695,"n":928,"o":40.94,"t":"2026-10-14T15:30:00Z","v":40494,"vw":40.820208},{"c":40.83,"h":41.01,"l":40.79,"n":832,"o":40.83,"t":"2026-10-14T15:45:00Z","v":52082,"vw":40.852099},{"c":40.925,"h":41.0398,"l":40.84,"n":1157,"o":40.855,"t":"2026-10-14T16:00:00Z","v":75304,"vw":40.960726},{"c":41.09,"h":41.14,"l":40.87,"n":1162,"o":40.935,"t":"2026-10-14T16:15:00Z","v":71002,"vw":41.005232},{"c":41.18,"h":41.34,"l":40.93,"n":2796,"o":41.09,"t":"2026-10-14T16:30:00Z","v":462564,"vw":41.233134},{"c":41.13,"h":41.215,"l":41.015,"n":1218,"o":41.17,"t":"2026-10-14T16:45:00Z","v":76249,"vw":41.158181},{"c":41.04,"h":41.25,"l":40.97,"n":1323,"o":41.13,"t":"2026-10-14T17:00:00Z","v":82749,"vw":41.15872},{"c":40.77,"h":41.04,"l":40.77,"n":970,"o":41.04,"t":"2026-10-14T17:15:00Z","v":56135,"vw":40.899525},{"c":40.67,"h":40.8,"l":40.665,"n":1273,"o":40.765,"t":"2026-10-14T17:30:00Z","v":102228,"vw":40.730372},{"c":40.72,"h":40.78,"l":40.67,"n":936,"o":40.67,"t":"2026-10-14T17:45:00Z","v":44257,"vw":40.707228},{"c":40.61,"h":40.75,"l":40.56,"n":1486,"o":40.73,"t":"2026-10-14T18:00:00Z","v":117953,"vw":40.636072},{"c":40.56,"h":40.63,"l":40.47,"n":1105,"o":40.615,"t":"2026-10-14T18:15:00Z","v":48659,"vw":40.550817},{"c":40.55,"h":40.59,"l":40.515,"n":915,"o":40.565,"t":"2026-10-14T18:30:00Z","v":38717,"vw":40.55051},{"c":40.665,"h":40.715,"l":40.535,"n":1151,"o":40.54,"t":"2026-10-14T18:45:00Z","v":58881,"vw":40.64014},{"c":40.78,"h":40.805,"l":40.56,"n":1463,"o":40.65,"t":"2026-10-14T19:00:00Z","v":80880,"vw":40.684},{"c":40.88,"h":40.925,"l":40.785,"n":1787,"o":40.785,"t":"2026-10-14T19:15:00Z","v":109705,"vw":40.857464},{"c":40.92,"h":40.96,"l":40.785,"n":2293,"o":40.89,"t":"2026-10-14T19:30:00Z","v":125167,"vw":40.88233},{"c":40.8,"h":40.955,"l":40.78,"n":5991,"o":40.925,"t":"2026-10-14T19:45:00Z","v":448177,"vw":40.832533},{"c":40.8,"h":40.8,"l":40.8,"n":42,"o":40.8,"t":"2026-10-14T20:00:00Z","v":583041,"vw":40.8},{"c":40.7,"h":40.8,"l":40.7,"n":3,"o":40.8,"t":"2026-10-14T20:15:00Z","v":390,"vw":40.732115},{"c":40.44,"h":40.44,"l":40.44,"n":9,"o":40.44,"t":"2026-10-14T20:30:00Z","v":459,"vw":40.44},{"c":41.51,"h":41.51,"l":41.51,"n":2,"o":41.51,"t":"2026-10-14T22:30:00Z","v":7500,"vw":41.51},{"c":41.51,"h":41.51,"l":41.51,"n":1,"o":41.51,"t":"2026-10-14T23:00:00Z","v":100,"vw":41.51},{"c":40.48,"h":40.5,"l":40.48,"n":3,"o":40.5,"t":"2026-10-14T23:45:00Z","v":1221,"vw":40.493907},{"c":40.51,"h":40.51,"l":40.51,"n":19,"o":40.51,"t":"2026-10-15T08:00:00Z","v":797,"vw":40.51},{"c":40.55,"h":40.56,"l":40.55,"n":27,"o":40.56,"t":"2026-10-15T11:00:00Z","v":827,"vw":40.555855},{"c":39.8649,"h":39.8649,"l":39.8649,"n":1,"o":39.8649,"t":"2026-10-15T12:00:00Z","v":100,"vw":39.8649},{"c":39.97,"h":39.97,"l":39.97,"n":4,"o":39.97,"t":"2026-10-15T12:45:00Z","v":105,"vw":39.97},{"c":39.9135,"h":39.9135,"l":39.9135,"n":1,"o":39.9135,"t":"2026-10-15T13:00:00Z","v":1000,"vw":39.9135},{"c":40.8989,"h":41.5,"l":39.9567,"n":1331,"o":40.27,"t":"2026-10-15T13:30:00Z","v":138431,"vw":40.796187},{"c":41.38,"h":41.495,"l":40.98,"n":1315,"o":41.06,"t":"2026-10-15T13:45:00Z","v":93145,"vw":41.232519},{"c":42.34,"h":42.46,"l":41.33,"n":1596,"o":41.38,"t":"2026-10-15T14:00:00Z","v":154967,"vw":42.022541},{"c":42.05,"h":42.45,"l":41.85,"n":1688,"o":42.38,"t":"2026-10-15T14:15:00Z","v":114511,"vw":42.03771},{"c":42.25,"h":42.26,"l":41.775,"n":1247,"o":42.02,"t":"2026-10-15T14:30:00Z","v":63673,"vw":42.074494},{"c":42.39,"h":42.47,"l":42.105,"n":1492,"o":42.25,"t":"2026-10-15T14:45:00Z","v":89740,"vw":42.300186},{"c":42.83,"h":42.97,"l":42.33,"n":1836,"o":42.395,"t":"2026-10-15T15:00:00Z","v":221025,"vw":42.790499},{"c":42.65,"h":42.85,"l":42.47,"n":1276,"o":42.83,"t":"2026-10-15T15:15:00Z","v":69891,"vw":42.635751},{"c":42.535,"h":42.745,"l":42.5201,"n":926,"o":42.655,"t":"2026-10-15T15:30:00Z","v":92029,"vw":42.582069},{"c":42.55,"h":42.59,"l":42.385,"n":1140,"o":42.52,"t":"2026-10-15T15:45:00Z","v":38516,"vw":42.491607},{"c":42.34,"h":42.61,"l":42.34,"n":1279,"o":42.57,"t":"2026-10-15T16:00:00Z","v":75881,"vw":42.459993},{"c":42.338,"h":42.375,"l":42.28,"n":729,"o":42.36,"t":"2026-10-15T16:15:00Z","v":33820,"vw":42.330837},{"c":42.495,"h":42.495,"l":42.33,"n":741,"o":42.335,"t":"2026-10-15T16:30:00Z","v":33597,"vw":42.393763},{"c":42.355,"h":42.485,"l":42.2478,"n":879,"o":42.485,"t":"2026-10-15T16:45:00Z","v":51513,"vw":42.348086},{"c":42.24,"h":42.43,"l":42.15,"n":1094,"o":42.39,"t":"2026-10-15T17:00:00Z","v":86473,"vw":42.274165},{"c":42.23,"h":42.25,"l":42.16,"n":868,"o":42.215,"t":"2026-10-15T17:15:00Z","v":45429,"vw":42.19997},{"c":42.29,"h":42.3377,"l":42.22,"n":829,"o":42.22,"t":"2026-10-15T17:30:00Z","v":37067,"vw":42.29487},{"c":42.32,"h":42.38,"l":42.27,"n":740,"o":42.295,"t":"2026-10-15T17:45:00Z","v":33100,"vw":42.327487},{"c":42.085,"h":42.33,"l":42.01,"n":1086,"o":42.32,"t":"2026-10-15T18:00:00Z","v":61518,"vw":42.146534},{"c":42.115,"h":42.135,"l":41.98,"n":1157,"o":42.1,"t":"2026-10-15T18:15:00Z","v":66993,"vw":42.042037},{"c":42.25,"h":42.25,"l":42.07,"n":1043,"o":42.115,"t":"2026-10-15T18:30:00Z","v":64133,"vw":42.148269},{"c":42.315,"h":42.32,"l":42.14,"n":1285,"o":42.24,"t":"2026-10-15T18:45:00Z","v":62628,"vw":42.235355},{"c":42.485,"h":42.53,"l":42.32,"n":1775,"o":42.32,"t":"2026-10-15T19:00:00Z","v":126966,"vw":42.452698},{"c":42.49,"h":42.6,"l":42.475,"n":1745,"o":42.485,"t":"2026-10-15T19:15:00Z","v":93010,"vw":42.545101},{"c":42.61,"h":42.645,"l":42.48,"n":2115,"o":42.48,"t":"2026-10-15T19:30:00Z","v":120165,"vw":42.560384},{"c":42.56,"h":42.66,"l":42.54,"n":5640,"o":42.61,"t":"2026-10-15T19:45:00Z","v":372807,"vw":42.601984},{"c":42.59,"h":42.59,"l":42.56,"n":46,"o":42.56,"t":"2026-10-15T20:00:00Z","v":765798,"vw":42.589951},{"c":42.59,"h":42.59,"l":42.59,"n":2,"o":42.59,"t":"2026-10-15T20:30:00Z","v":238,"vw":42.59},{"c":42.73,"h":42.73,"l":42.73,"n":3,"o":42.73,"t":"2026-10-16T11:00:00Z","v":122,"vw":42.73},{"c":42.98,"h":42.98,"l":42.98,"n":11,"o":42.98,"t":"2026-10-16T13:00:00Z","v":407,"vw":42.98},{"c":43.1,"h":43.1,"l":43.1,"n":7,"o":43.1,"t":"2026-10-16T13:15:00Z","v":217,"vw":43.1},{"c":42.28,"h":43.78,"l":42.12,"n":1479,"o":43,"t":"2026-10-16T13:30:00Z","v":141820,"vw":42.801074},{"c":41.845,"h":42.33,"l":41.845,"n":1335,"o":42.205,"t":"2026-10-16T13:45:00Z","v":64299,"vw":42.114356},{"c":41.035,"h":41.84,"l":40.77,"n":2011,"o":41.84,"t":"2026-10-16T14:00:00Z","v":180298,"vw":41.259917},{"c":40.435,"h":41.06,"l":40.38,"n":1935,"o":41.02,"t":"2026-10-16T14:15:00Z","v":148213,"vw":40.817864},{"c":40.815,"h":40.84,"l":40.09,"n":1352,"o":40.45,"t":"2026-10-16T14:30:00Z","v":97384,"vw":40.470622},{"c":40.48,"h":41.01,"l":40.47,"n":1237,"o":40.815,"t":"2026-10-16T14:45:00Z","v":59701,"vw":40.781285},{"c":40.19,"h":40.58,"l":39.83,"n":1825,"o":40.48,"t":"2026-10-16T15:00:00Z","v":162618,"vw":40.149789},{"c":39.95,"h":40.4099,"l":39.73,"n":2280,"o":40.18,"t":"2026-10-16T15:15:00Z","v":221699,"vw":40.038974},{"c":39.99,"h":40.05,"l":39.9,"n":2090,"o":39.95,"t":"2026-10-16T15:30:00Z","v":200521,"vw":39.966819},{"c":39.6,"h":40.02,"l":39.56,"n":1916,"o":40.02,"t":"2026-10-16T15:45:00Z","v":113368,"vw":39.801735},{"c":39.93,"h":39.9494,"l":39.44,"n":1673,"o":39.6,"t":"2026-10-16T16:00:00Z","v":150251,"vw":39.588073},{"c":39.585,"h":39.95,"l":39.495,"n":1225,"o":39.94,"t":"2026-10-16T16:15:00Z","v":73416,"vw":39.70448},{"c":39.7,"h":39.71,"l":39.43,"n":1196,"o":39.6,"t":"2026-10-16T16:30:00Z","v":74005,"vw":39.5488},{"c":39.59,"h":39.75,"l":39.53,"n":1622,"o":39.72,"t":"2026-10-16T16:45:00Z","v":106836,"vw":39.632981},{"c":39.29,"h":39.63,"l":39.23,"n":1599,"o":39.61,"t":"2026-10-16T17:00:00Z","v":127103,"vw":39.338628},{"c":39.36,"h":39.395,"l":39.18,"n":1703,"o":39.27,"t":"2026-10-16T17:15:00Z","v":138948,"vw":39.282342},{"c":39.43,"h":39.58,"l":39.335,"n":1348,"o":39.39,"t":"2026-10-16T17:30:00Z","v":89328,"vw":39.419094},{"c":39.26,"h":39.42,"l":39.255,"n":1279,"o":39.39,"t":"2026-10-16T17:45:00Z","v":72406,"vw":39.334651},{"c":39.06,"h":39.26,"l":38.97,"n":2943,"o":39.26,"t":"2026-10-16T18:00:00Z","v":229997,"vw":39.070487},{"c":39.02,"h":39.08,"l":38.9,"n":1748,"o":39.07,"t":"2026-10-16T18:15:00Z","v":115492,"vw":38.973053},{"c":39.32,"h":39.4,"l":39.04,"n":2684,"o":39.04,"t":"2026-10-16T18:30:00Z","v":178655,"vw":39.250273},{"c":39.12,"h":39.37,"l":39.08,"n":3161,"o":39.33,"t":"2026-10-16T18:45:00Z","v":436817,"vw":39.256912},{"c":39.155,"h":39.19,"l":38.97,"n":2030,"o":39.09,"t":"2026-10-16T19:00:00Z","v":142776,"vw":39.040453},{"c":39.22,"h":39.37,"l":39.14,"n":2610,"o":39.155,"t":"2026-10-16T19:15:00Z","v":185213,"vw":39.223857},{"c":39.18,"h":39.367,"l":39.16,"n":3253,"o":39.24,"t":"2026-10-16T19:30:00Z","v":210811,"vw":39.241594},{"c":39.57,"h":39.625,"l":39.17,"n":8509,"o":39.21,"t":"2026-10-16T19:45:00Z","v":770766,"vw":39.483655},{"c":39,"h":39.57,"l":39,"n":52,"o":39.57,"t":"2026-10-16T20:00:00Z","v":824123,"vw":39.569926},{"c":39.57,"h":39.57,"l":39.57,"n":1,"o":39.57,"t":"2026-10-16T20:15:00Z","v":1406,"vw":39.57},{"c":39.1256,"h":39.1256,"l":39.1256,"n":5,"o":39.1256,"t":"2026-10-16T21:00:00Z","v":552,"vw":39.1256},{"c":39.56,"h":39.56,"l":39.56,"n":1,"o":39.56,"t":"2026-10-16T23:45:00Z","v":100,"vw":39.56},{"c":39.85,"h":39.85,"l":39.85,"n":50,"o":39.85,"t":"2026-10-19T09:30:00Z","v":379,"vw":39.85},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-19T10:15:00Z","v":213,"vw":39.88},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-10-19T11:00:00Z","v":1000,"vw":39.7},{"c":40.86,"h":40.86,"l":39.72,"n":25,"o":39.72,"t":"2026-10-19T12:15:00Z","v":1027,"vw":40.040868},{"c":39.66,"h":39.66,"l":39.4,"n":18,"o":39.41,"t":"2026-10-19T13:15:00Z","v":994,"vw":39.432547},{"c":39.55,"h":40.69,"l":39.24,"n":1732,"o":39.4,"t":"2026-10-19T13:30:00Z","v":150704,"vw":39.962226},{"c":39.4975,"h":39.63,"l":39.28,"n":1232,"o":39.55,"t":"2026-10-19T13:45:00Z","v":78379,"vw":39.470619},{"c":39.74,"h":39.78,"l":39.42,"n":1344,"o":39.5,"t":"2026-10-19T14:00:00Z","v":85937,"vw":39.604637},{"c":39.8234,"h":39.86,"l":39.64,"n":1062,"o":39.755,"t":"2026-10-19T14:15:00Z","v":74131,"vw":39.766546},{"c":39.815,"h":39.95,"l":39.76,"n":1239,"o":39.86,"t":"2026-10-19T14:30:00Z","v":68779,"vw":39.849445},{"c":40.015,"h":40.13,"l":39.8202,"n":1209,"o":39.83,"t":"2026-10-19T14:45:00Z","v":74340,"vw":40.01506},{"c":40.06,"h":40.09,"l":39.9,"n":1211,"o":40.03,"t":"2026-10-19T15:00:00Z","v":49866,"vw":40.006318},{"c":40.24,"h":40.24,"l":40.05,"n":1285,"o":40.075,"t":"2026-10-19T15:15:00Z","v":62312,"vw":40.188417},{"c":40.3,"h":40.35,"l":40.18,"n":1277,"o":40.275,"t":"2026-10-19T15:30:00Z","v":58396,"vw":40.266698},{"c":40.54,"h":40.57,"l":40.22,"n":1348,"o":40.28,"t":"2026-10-19T15:45:00Z","v":68176,"vw":40.402638},{"c":40.43,"h":40.595,"l":40.37,"n":1191,"o":40.52,"t":"2026-10-19T16:00:00Z","v":71179,"vw":40.465025},{"c":40.32,"h":40.48,"l":40.295,"n":1039,"o":40.4437,"t":"2026-10-19T16:15:00Z","v":51270,"vw":40.379254},{"c":40.37,"h":40.385,"l":40.21,"n":1080,"o":40.33,"t":"2026-10-19T16:30:00Z","v":57732,"vw":40.267505},{"c":40.27,"h":40.415,"l":40.26,"n":985,"o":40.39,"t":"2026-10-19T16:45:00Z","v":40323,"vw":40.316312},{"c":40.455,"h":40.5,"l":40.24,"n":1365,"o":40.27,"t":"2026-10-19T17:00:00Z","v":68549,"vw":40.374024},{"c":40.56,"h":40.58,"l":40.385,"n":1284,"o":40.46,"t":"2026-10-19T17:15:00Z","v":88310,"vw":40.498975},{"c":40.65,"h":40.65,"l":40.4,"n":1346,"o":40.56,"t":"2026-10-19T17:30:00Z","v":97884,"vw":40.538934},{"c":40.53,"h":40.64,"l":40.48,"n":1806,"o":40.64,"t":"2026-10-19T17:45:00Z","v":158088,"vw":40.517698},{"c":40.46,"h":40.56,"l":40.45,"n":1705,"o":40.54,"t":"2026-10-19T18:00:00Z","v":87608,"vw":40.492461},{"c":40.525,"h":40.54,"l":40.445,"n":1312,"o":40.46,"t":"2026-10-19T18:15:00Z","v":59232,"vw":40.503107},{"c":40.42,"h":40.55,"l":40.4,"n":1706,"o":40.53,"t":"2026-10-19T18:30:00Z","v":100988,"vw":40.463268},{"c":40.38,"h":40.455,"l":40.36,"n":1325,"o":40.41,"t":"2026-10-19T18:45:00Z","v":57528,"vw":40.407862},{"c":40.45,"h":40.53,"l":40.395,"n":1638,"o":40.395,"t":"2026-10-19T19:00:00Z","v":94145,"vw":40.464238},{"c":40.36,"h":40.44,"l":40.3,"n":1748,"o":40.44,"t":"2026-10-19T19:15:00Z","v":107948,"vw":40.354387},{"c":40.56,"h":40.57,"l":40.36,"n":2162,"o":40.36,"t":"2026-10-19T19:30:00Z","v":126601,"vw":40.469618},{"c":40.26,"h":40.62,"l":40.24,"n":6142,"o":40.55,"t":"2026-10-19T19:45:00Z","v":428100,"vw":40.354097},{"c":40.3,"h":40.3,"l":40.3,"n":47,"o":40.3,"t":"2026-10-19T20:00:00Z","v":576302,"vw":40.3},{"c":40.0185,"h":40.0185,"l":40.0185,"n":1,"o":40.0185,"t":"2026-10-19T22:15:00Z","v":100,"vw":40.0185},{"c":40.01,"h":40.01,"l":40.01,"n":6,"o":40.01,"t":"2026-10-19T22:45:00Z","v":244,"vw":40.01},{"c":40.01,"h":40.01,"l":40.01,"n":1,"o":40.01,"t":"2026-10-19T23:45:00Z","v":101,"vw":40.01},{"c":40.3,"h":40.3,"l":40.3,"n":1,"o":40.3,"t":"2026-10-20T08:00:00Z","v":280,"vw":40.3},{"c":40.28,"h":40.28,"l":40.28,"n":4,"o":40.28,"t":"2026-10-20T11:00:00Z","v":405,"vw":40.28},{"c":40.33,"h":40.33,"l":40.33,"n":2,"o":40.33,"t":"2026-10-20T11:45:00Z","v":119,"vw":40.33},{"c":40.925,"h":41.31,"l":40.5,"n":1289,"o":40.5,"t":"2026-10-20T13:30:00Z","v":108320,"vw":40.901497},{"c":41.615,"h":41.625,"l":40.98,"n":1572,"o":40.98,"t":"2026-10-20T13:45:00Z","v":106380,"vw":41.32292},{"c":41.43,"h":41.69,"l":41.32,"n":1368,"o":41.605,"t":"2026-10-20T14:00:00Z","v":70775,"vw":41.511607},{"c":41.585,"h":41.64,"l":41.38,"n":1455,"o":41.38,"t":"2026-10-20T14:15:00Z","v":91081,"vw":41.534644},{"c":41.62,"h":41.75,"l":41.58,"n":1586,"o":41.63,"t":"2026-10-20T14:30:00Z","v":95489,"vw":41.679604},{"c":41.875,"h":41.99,"l":41.59,"n":1590,"o":41.615,"t":"2026-10-20T14:45:00Z","v":113149,"vw":41.791931},{"c":41.675,"h":41.885,"l":41.53,"n":1708,"o":41.875,"t":"2026-10-20T15:00:00Z","v":107948,"vw":41.727182},{"c":41.6775,"h":41.76,"l":41.6,"n":1215,"o":41.68,"t":"2026-10-20T15:15:00Z","v":71103,"vw":41.680115},{"c":41.7,"h":41.73,"l":41.55,"n":1056,"o":41.665,"t":"2026-10-20T15:30:00Z","v":52090,"vw":41.626685},{"c":41.845,"h":41.845,"l":41.68,"n":1210,"o":41.72,"t":"2026-10-20T15:45:00Z","v":52127,"vw":41.783704},{"c":41.89,"h":41.98,"l":41.81,"n":1589,"o":41.86,"t":"2026-10-20T16:00:00Z","v":87196,"vw":41.884178},{"c":42.09,"h":42.1,"l":41.77,"n":1390,"o":41.885,"t":"2026-10-20T16:15:00Z","v":82399,"vw":41.953662},{"c":42.07,"h":42.18,"l":42.045,"n":1325,"o":42.09,"t":"2026-10-20T16:30:00Z","v":77842,"vw":42.089626},{"c":42.11,"h":42.1667,"l":42.04,"n":1135,"o":42.09,"t":"2026-10-20T16:45:00Z","v":47461,"vw":42.103831},{"c":42.385,"h":42.47,"l":42.1,"n":2570,"o":42.13,"t":"2026-10-20T17:00:00Z","v":226684,"vw":42.253444},{"c":42.5901,"h":42.61,"l":42.28,"n":1439,"o":42.43,"t":"2026-10-20T17:15:00Z","v":87325,"vw":42.445742},{"c":42.58,"h":42.78,"l":42.47,"n":1821,"o":42.58,"t":"2026-10-20T17:30:00Z","v":128191,"vw":42.629042},{"c":42.72,"h":42.73,"l":42.5,"n":1785,"o":42.6,"t":"2026-10-20T17:45:00Z","v":128480,"vw":42.616312},{"c":42.86,"h":42.88,"l":42.725,"n":1686,"o":42.73,"t":"2026-10-20T18:00:00Z","v":100619,"vw":42.792631},{"c":42.545,"h":42.88,"l":42.54,"n":1508,"o":42.87,"t":"2026-10-20T18:15:00Z","v":96626,"vw":42.711258},{"c":42.515,"h":42.545,"l":42.445,"n":1285,"o":42.545,"t":"2026-10-20T18:30:00Z","v":72143,"vw":42.48815},{"c":42.59,"h":42.61,"l":42.48,"n":1452,"o":42.53,"t":"2026-10-20T18:45:00Z","v":67750,"vw":42.555503},{"c":42.315,"h":42.625,"l":42.3,"n":1524,"o":42.595,"t":"2026-10-20T19:00:00Z","v":88130,"vw":42.482309},{"c":42.215,"h":42.43,"l":42.2,"n":1957,"o":42.33,"t":"2026-10-20T19:15:00Z","v":99970,"vw":42.279997},{"c":42.315,"h":42.34,"l":42.07,"n":2900,"o":42.21,"t":"2026-10-20T19:30:00Z","v":168992,"vw":42.185043},{"c":42.39,"h":42.49,"l":42.31,"n":8409,"o":42.31,"t":"2026-10-20T19:45:00Z","v":617031,"vw":42.410963},{"c":42.39,"h":42.39,"l":42.39,"n":51,"o":42.39,"t":"2026-10-20T20:00:00Z","v":590732,"vw":42.39},{"c":42.39,"h":42.42,"l":42.39,"n":9,"o":42.42,"t":"2026-10-20T20:15:00Z","v":1227,"vw":42.408709},{"c":41.72,"h":42.43,"l":41.72,"n":2,"o":42.43,"t":"2026-10-20T21:00:00Z","v":281,"vw":41.972669},{"c":42.19,"h":42.19,"l":42.19,"n":1,"o":42.19,"t":"2026-10-20T22:45:00Z","v":100,"vw":42.19},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-21T10:15:00Z","v":200,"vw":42.01},{"c":42.48,"h":42.49,"l":42.48,"n":5,"o":42.48,"t":"2026-10-21T11:30:00Z","v":2563,"vw":42.483166},{"c":42.3,"h":42.3,"l":42.3,"n":5,"o":42.3,"t":"2026-10-21T13:00:00Z","v":245,"vw":42.3},{"c":42.4,"h":42.4,"l":42.07,"n":85,"o":42.07,"t":"2026-10-21T13:15:00Z","v":8004,"vw":42.225019},{"c":43,"h":43.34,"l":42.1959,"n":1089,"o":42.4,"t":"2026-10-21T13:30:00Z","v":112570,"vw":42.738867},{"c":43.15,"h":43.295,"l":42.81,"n":1234,"o":43.02,"t":"2026-10-21T13:45:00Z","v":81829,"vw":43.069824},{"c":43.375,"h":43.46,"l":42.975,"n":1530,"o":43.12,"t":"2026-10-21T14:00:00Z","v":135554,"vw":43.104366},{"c":43.615,"h":43.86,"l":43.24,"n":2256,"o":43.36,"t":"2026-10-21T14:15:00Z","v":202311,"vw":43.525178},{"c":43.59,"h":43.71,"l":43.47,"n":1145,"o":43.66,"t":"2026-10-21T14:30:00Z","v":51795,"vw":43.584865},{"c":43.625,"h":43.67,"l":43.45,"n":1242,"o":43.57,"t":"2026-10-21T14:45:00Z","v":90330,"vw":43.546006},{"c":43.73,"h":43.76,"l":43.58,"n":807,"o":43.6,"t":"2026-10-21T15:00:00Z","v":38469,"vw":43.667721},{"c":43.6,"h":43.73,"l":43.54,"n":1734,"o":43.73,"t":"2026-10-21T15:15:00Z","v":98134,"vw":43.614532},{"c":43.6,"h":43.65,"l":43.3406,"n":940,"o":43.63,"t":"2026-10-21T15:30:00Z","v":59489,"vw":43.513006},{"c":43.515,"h":43.59,"l":43.49,"n":624,"o":43.57,"t":"2026-10-21T15:45:00Z","v":25350,"vw":43.53865},{"c":43.62,"h":43.62,"l":43.395,"n":851,"o":43.515,"t":"2026-10-21T16:00:00Z","v":47310,"vw":43.48215},{"c":43.54,"h":43.62,"l":43.505,"n":823,"o":43.62,"t":"2026-10-21T16:15:00Z","v":41852,"vw":43.542338},{"c":43.635,"h":43.64,"l":43.45,"n":2286,"o":43.54,"t":"2026-10-21T16:30:00Z","v":115735,"vw":43.512288},{"c":43.615,"h":43.69,"l":43.575,"n":1041,"o":43.635,"t":"2026-10-21T16:45:00Z","v":49867,"vw":43.632779},{"c":43.64,"h":43.7,"l":43.52,"n":1381,"o":43.61,"t":"2026-10-21T17:00:00Z","v":81286,"vw":43.629362},{"c":43.615,"h":43.7,"l":43.59,"n":1113,"o":43.61,"t":"2026-10-21T17:15:00Z","v":64564,"vw":43.620408},{"c":43.695,"h":43.73,"l":43.59,"n":769,"o":43.62,"t":"2026-10-21T17:30:00Z","v":41064,"vw":43.666213},{"c":43.6,"h":43.69,"l":43.595,"n":203,"o":43.69,"t":"2026-10-21T17:45:00Z","v":23125,"vw":43.616142}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":57.194471199615386,"iv":2.5997374833980174,"gamma":0.020474938644791885,"theta":-0.36027141399644935,"vega":0.005788732707824277,"rho":0.00022732499789611152,"breakevenPct":32.10066819553783},{"delta":0.15,"premium":0.22813801392252603,"strike":46.78138013922526,"iv":0.8917347586143936,"gamma":0.08924269898692588,"theta":-0.16995980935996696,"vega":0.007558681481637292,"rho":0.00036814638710680003,"breakevenPct":7.869477175648891},{"delta":0.2,"premium":0.4370278744687708,"strike":47.38469221750019,"iv":1.2405564609632678,"gamma":0.07023115930228288,"theta":-0.2752328319259022,"vega":0.009222282541241357,"rho":0.00047271788833053684,"breakevenPct":9.733180568997156},{"delta":0.25,"premium":0.34913326270255407,"strike":45.482665254051085,"iv":0.7713081570179567,"gamma":0.13808586275945056,"theta":-0.19344072451451108,"vega":0.010257122879410536,"rho":0.0006098001548464169,"breakevenPct":5.167045701591649},{"delta":0.3,"premium":0.39444106925880923,"strike":44.7685297691373,"iv":0.6534628189550425,"gamma":0.1637643985419198,"theta":-0.1833883353584447,"vega":0.011148116646415553,"rho":0.0007321796415105408,"breakevenPct":3.632333268462863},{"delta":0.35,"premium":0.48521126760563377,"strike":44.46596244131455,"iv":0.6550347417840376,"gamma":0.17504107981220657,"theta":-0.1969199530516432,"vega":0.011954460093896713,"rho":0.00084945217866471,"breakevenPct":3.1463371016984647},{"delta":0.4,"premium":0.5732394366197183,"strike":44.17253521126761,"iv":0.6389549295774648,"gamma":0.18660211267605634,"theta":-0.1996781690140845,"vega":0.012423943661971831,"rho":0.0009663671064872605,"breakevenPct":2.675022138337141},{"delta":0.45,"premium":0.6725384615384615,"strike":43.89435897435897,"iv":0.6287393846153846,"gamma":0.19418174358974358,"theta":-0.20172256410256412,"vega":0.012721128205128204,"rho":0.0010826741987896619,"breakevenPct":2.264565020416333},{"delta":0.5,"premium":0.7879230769230768,"strike":43.63794871794872,"iv":0.6268932307692308,"gamma":0.19607917948717948,"theta":-0.20274820512820513,"vega":0.012772410256410257,"rho":0.0011981137976798117,"breakevenPct":1.9409632741436387},{"delta":0.55,"premium":0.9410472972972974,"strike":43.369932432432435,"iv":0.6409618243243244,"gamma":0.19088277027027026,"theta":-0.20592736486486488,"vega":0.012669932432432434,"rho":0.001311604168337962,"breakevenPct":1.6773284298525315},{"delta":0.6,"premium":1.1381193693693694,"strike":43.0884009009009,"iv":0.6735631756756756,"gamma":0.17742556306306306,"theta":-0.2116143018018018,"vega":0.012388400900900902,"rho":0.0014228246585008392,"breakevenPct":1.483525172717473},{"delta":0.65,"premium":1.31561797752809,"strike":42.807303370786514,"iv":0.67694,"gamma":0.1683825842696629,"theta":-0.20380370786516855,"vega":0.01183752808988764,"rho":0.0015352933496796451,"breakevenPct":1.2458039199509183},{"delta":0.7,"premium":1.4841573033707864,"strike":42.52640449438202,"iv":0.6669400000000001,"gamma":0.16136011235955058,"theta":-0.18981494382022474,"vega":0.011163370786516854,"rho":0.0016483333748511645,"breakevenPct":0.9879802610206769},{"delta":0.75,"premium":1.776641221374046,"strike":42.15419847328244,"iv":0.6918659541984733,"gamma":0.14209587786259542,"theta":-0.17957832061068701,"vega":0.01020091603053435,"rho":0.0017550144491531871,"breakevenPct":0.8050474865913018},{"delta":0.8,"premium":2.090872698158527,"strike":41.76140912730184,"iv":0.6961706965572458,"gamma":0.12184659727782224,"theta":-0.1581590072057646,"vega":0.00886949559647718,"rho":0.0018614835908230673,"breakevenPct":0.6247861988535327},{"delta":0.85,"premium":2.411128903122498,"strike":41.361088871096875,"iv":0.6840409927942355,"gamma":0.10179055244195356,"theta":-0.12889559647718177,"vega":0.007308246597277823,"rho":0.001968256292444635,"breakevenPct":0.4410687797599324},{"delta":0.9,"premium":2.943781094527364,"strike":40.756218905472636,"iv":0.7200034825870648,"gamma":0.07684975124378107,"theta":-0.10488905472636816,"vega":0.0056805970149253725,"rho":0.0020631745680779316,"breakevenPct":0.2753556677375047}],"put":[{"delta":0.1,"premium":0.375,"strike":35.60068696047778,"iv":2.2347316808285043,"gamma":0.023823960192525827,"theta":-0.3086456486132864,"vega":0.005788584865956518,"rho":-0.0002715157922598948,"breakevenPct":19.170062045714126},{"delta":0.15,"premium":0.20968720160959414,"strike":40.91876790342435,"iv":0.8276797392124118,"gamma":0.09110624643866799,"theta":-0.15043130091725085,"vega":0.007570859362274029,"rho":-0.0003965172619139547,"breakevenPct":6.5876991697688},{"delta":0.2,"premium":0.2576243980738363,"strike":41.788121990369184,"iv":0.6941340288924559,"gamma":0.1242908507223114,"theta":-0.154738202247191,"vega":0.008979614767255218,"rho":-0.0005294334988344808,"breakevenPct":4.70285086669264},{"delta":0.25,"premium":0.34097222222222223,"strike":42.16388888888889,"iv":0.687675,"gamma":0.14253555555555555,"theta":-0.17394722222222223,"vega":0.010191666666666667,"rho":-0.0006583128321925001,"breakevenPct":4.031857121003508},{"delta":0.3,"premium":0.42754452926208647,"strike":42.51017811704835,"iv":0.6776982188295165,"gamma":0.15895368956743003,"theta":-0.18848346055979645,"vega":0.011222391857506361,"rho":-0.0007867274384753406,"breakevenPct":3.4359027356900778},{"delta":0.35,"premium":0.5070610687022901,"strike":42.82824427480916,"iv":0.6495175572519084,"gamma":0.1762564885496183,"theta":-0.19109160305343512,"vega":0.011922137404580152,"rho":-0.0009141626416323838,"breakevenPct":2.8885194903467766},{"delta":0.4,"premium":0.6095854922279794,"strike":43.119170984455955,"iv":0.6395911917098446,"gamma":0.1861720207253886,"theta":-0.19631347150259068,"vega":0.01241917098445596,"rho":-0.0010425985618054564,"breakevenPct":2.4562058461955396},{"delta":0.45,"premium":0.739119170984456,"strike":43.37823834196891,"iv":0.6510937823834196,"gamma":0.18741554404145078,"theta":-0.20460362694300518,"vega":0.012678238341968913,"rho":-0.001172209236736476,"breakevenPct":2.1589739077915087},{"delta":0.5,"premium":0.8692991631799163,"strike":43.63859832635983,"iv":0.6521757322175732,"gamma":0.18858211297071129,"theta":-0.20622698744769874,"vega":0.012772280334728034,"rho":-0.0013017872972176648,"breakevenPct":1.8602589188161525},{"delta":0.55,"premium":1.00005230125523,"strike":43.90010460251046,"iv":0.6440167364016737,"gamma":0.18968043933054393,"theta":-0.20193828451882845,"vega":0.012719979079497908,"rho":-0.001431336435450891,"breakevenPct":1.5602287717869787},{"delta":0.6,"premium":1.1793660287081336,"strike":44.18480861244019,"iv":0.6513232057416268,"gamma":0.18307727272727273,"theta":-0.1987476076555024,"vega":0.012404306220095694,"rho":-0.001563727958999193,"breakevenPct":1.3183970084165642},{"delta":0.65,"premium":1.388696172248804,"strike":44.48385167464115,"iv":0.6681892344497609,"gamma":0.17171363636363635,"theta":-0.19623564593301435,"vega":0.011925837320574163,"rho":-0.001697876426221216,"breakevenPct":1.1125390032300417},{"delta":0.7,"premium":2.815957446808513,"strike":45.71063829787234,"iv":1.1563748936170222,"gamma":0.10192085106382968,"theta":-0.3230553191489365,"vega":0.011168510638297874,"rho":-0.0019006451513877663,"breakevenPct":1.5725542655717515},{"delta":0.75,"premium":4.118095238095236,"strike":47.06190476190476,"iv":1.4185838095238088,"gamma":0.0703666666666667,"theta":-0.35917619047619037,"vega":0.010287619047619049,"rho":-0.0020973762213862793,"breakevenPct":1.4598221114971892},{"delta":0.8,"premium":4.415069997191365,"strike":47.550808952708685,"iv":1.3076538071922506,"gamma":0.06946730251431914,"theta":-0.2899858513543392,"vega":0.009089752284253537,"rho":-0.0022403759028356996,"breakevenPct":1.019414971277365},{"delta":0.85,"premium":13.641654843660444,"strike":56.541654843660446,"iv":2.988286193925695,"gamma":0.02367062409366752,"theta":-0.5431266458238326,"vega":0.0076904363797014865,"rho":-0.002903340380005867,"breakevenPct":1.5603487838458001}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":57.194471199615386,"iv":2.5997374833980174,"gamma":0.020474938644791885,"theta":-0.36027141399644935,"vega":0.005788732707824277,"rho":0.00022732499789611152,"breakevenPct":32.10066819553783},{"delta":0.15,"premium":0.22813801392252603,"strike":46.78138013922526,"iv":0.8917347586143936,"gamma":0.08924269898692588,"theta":-0.16995980935996696,"vega":0.007558681481637292,"rho":0.00036814638710680003,"breakevenPct":7.869477175648891},{"delta":0.2,"premium":0.4370278744687708,"strike":47.38469221750019,"iv":1.2405564609632678,"gamma":0.07023115930228288,"theta":-0.2752328319259022,"vega":0.009222282541241357,"rho":0.00047271788833053684,"breakevenPct":9.733180568997156},{"delta":0.25,"premium":0.34913326270255407,"strike":45.482665254051085,"iv":0.7713081570179567,"gamma":0.13808586275945056,"theta":-0.19344072451451108,"vega":0.010257122879410536,"rho":0.0006098001548464169,"breakevenPct":5.167045701591649},{"delta":0.3,"premium":0.39444106925880923,"strike":44.7685297691373,"iv":0.6534628189550425,"gamma":0.1637643985419198,"theta":-0.1833883353584447,"vega":0.011148116646415553,"rho":0.0007321796415105408,"breakevenPct":3.632333268462863},{"delta":0.35,"premium":0.48521126760563377,"strike":44.46596244131455,"iv":0.6550347417840376,"gamma":0.17504107981220657,"theta":-0.1969199530516432,"vega":0.011954460093896713,"rho":0.00084945217866471,"breakevenPct":3.1463371016984647},{"delta":0.4,"premium":0.5732394366197183,"strike":44.17253521126761,"iv":0.6389549295774648,"gamma":0.18660211267605634,"theta":-0.1996781690140845,"vega":0.012423943661971831,"rho":0.0009663671064872605,"breakevenPct":2.675022138337141},{"delta":0.45,"premium":0.6725384615384615,"strike":43.89435897435897,"iv":0.6287393846153846,"gamma":0.19418174358974358,"theta":-0.20172256410256412,"vega":0.012721128205128204,"rho":0.0010826741987896619,"breakevenPct":2.264565020416333},{"delta":0.5,"premium":0.7879230769230768,"strike":43.63794871794872,"iv":0.6268932307692308,"gamma":0.19607917948717948,"theta":-0.20274820512820513,"vega":0.012772410256410257,"rho":0.0011981137976798117,"breakevenPct":1.9409632741436387},{"delta":0.55,"premium":0.9410472972972974,"strike":43.369932432432435,"iv":0.6409618243243244,"gamma":0.19088277027027026,"theta":-0.20592736486486488,"vega":0.012669932432432434,"rho":0.001311604168337962,"breakevenPct":1.6773284298525315},{"delta":0.6,"premium":1.1381193693693694,"strike":43.0884009009009,"iv":0.6735631756756756,"gamma":0.17742556306306306,"theta":-0.2116143018018018,"vega":0.012388400900900902,"rho":0.0014228246585008392,"breakevenPct":1.483525172717473},{"delta":0.65,"premium":1.31561797752809,"strike":42.807303370786514,"iv":0.67694,"gamma":0.1683825842696629,"theta":-0.20380370786516855,"vega":0.01183752808988764,"rho":0.0015352933496796451,"breakevenPct":1.2458039199509183},{"delta":0.7,"premium":1.4841573033707864,"strike":42.52640449438202,"iv":0.6669400000000001,"gamma":0.16136011235955058,"theta":-0.18981494382022474,"vega":0.011163370786516854,"rho":0.0016483333748511645,"breakevenPct":0.9879802610206769},{"delta":0.75,"premium":1.776641221374046,"strike":42.15419847328244,"iv":0.6918659541984733,"gamma":0.14209587786259542,"theta":-0.17957832061068701,"vega":0.01020091603053435,"rho":0.0017550144491531871,"breakevenPct":0.8050474865913018},{"delta":0.8,"premium":2.090872698158527,"strike":41.76140912730184,"iv":0.6961706965572458,"gamma":0.12184659727782224,"theta":-0.1581590072057646,"vega":0.00886949559647718,"rho":0.0018614835908230673,"breakevenPct":0.6247861988535327},{"delta":0.85,"premium":2.411128903122498,"strike":41.361088871096875,"iv":0.6840409927942355,"gamma":0.10179055244195356,"theta":-0.12889559647718177,"vega":0.007308246597277823,"rho":0.001968256292444635,"breakevenPct":0.4410687797599324},{"delta":0.9,"premium":2.943781094527364,"strike":40.756218905472636,"iv":0.7200034825870648,"gamma":0.07684975124378107,"theta":-0.10488905472636816,"vega":0.0056805970149253725,"rho":0.0020631745680779316,"breakevenPct":0.2753556677375047}],"put":[{"delta":0.1,"premium":0.375,"strike":35.60068696047778,"iv":2.2347316808285043,"gamma":0.023823960192525827,"theta":-0.3086456486132864,"vega":0.005788584865956518,"rho":-0.0002715157922598948,"breakevenPct":19.170062045714126},{"delta":0.15,"premium":0.20968720160959414,"strike":40.91876790342435,"iv":0.8276797392124118,"gamma":0.09110624643866799,"theta":-0.15043130091725085,"vega":0.007570859362274029,"rho":-0.0003965172619139547,"breakevenPct":6.5876991697688},{"delta":0.2,"premium":0.2576243980738363,"strike":41.788121990369184,"iv":0.6941340288924559,"gamma":0.1242908507223114,"theta":-0.154738202247191,"vega":0.008979614767255218,"rho":-0.0005294334988344808,"breakevenPct":4.70285086669264},{"delta":0.25,"premium":0.34097222222222223,"strike":42.16388888888889,"iv":0.687675,"gamma":0.14253555555555555,"theta":-0.17394722222222223,"vega":0.010191666666666667,"rho":-0.0006583128321925001,"breakevenPct":4.031857121003508},{"delta":0.3,"premium":0.42754452926208647,"strike":42.51017811704835,"iv":0.6776982188295165,"gamma":0.15895368956743003,"theta":-0.18848346055979645,"vega":0.011222391857506361,"rho":-0.0007867274384753406,"breakevenPct":3.4359027356900778},{"delta":0.35,"premium":0.5070610687022901,"strike":42.82824427480916,"iv":0.6495175572519084,"gamma":0.1762564885496183,"theta":-0.19109160305343512,"vega":0.011922137404580152,"rho":-0.0009141626416323838,"breakevenPct":2.8885194903467766},{"delta":0.4,"premium":0.6095854922279794,"strike":43.119170984455955,"iv":0.6395911917098446,"gamma":0.1861720207253886,"theta":-0.19631347150259068,"vega":0.01241917098445596,"rho":-0.0010425985618054564,"breakevenPct":2.4562058461955396},{"delta":0.45,"premium":0.739119170984456,"strike":43.37823834196891,"iv":0.6510937823834196,"gamma":0.18741554404145078,"theta":-0.20460362694300518,"vega":0.012678238341968913,"rho":-0.001172209236736476,"breakevenPct":2.1589739077915087},{"delta":0.5,"premium":0.8692991631799163,"strike":43.63859832635983,"iv":0.6521757322175732,"gamma":0.18858211297071129,"theta":-0.20622698744769874,"vega":0.012772280334728034,"rho":-0.0013017872972176648,"breakevenPct":1.8602589188161525},{"delta":0.55,"premium":1.00005230125523,"strike":43.90010460251046,"iv":0.6440167364016737,"gamma":0.18968043933054393,"theta":-0.20193828451882845,"vega":0.012719979079497908,"rho":-0.001431336435450891,"breakevenPct":1.5602287717869787},{"delta":0.6,"premium":1.1793660287081336,"strike":44.18480861244019,"iv":0.6513232057416268,"gamma":0.18307727272727273,"theta":-0.1987476076555024,"vega":0.012404306220095694,"rho":-0.001563727958999193,"breakevenPct":1.3183970084165642},{"delta":0.65,"premium":1.388696172248804,"strike":44.48385167464115,"iv":0.6681892344497609,"gamma":0.17171363636363635,"theta":-0.19623564593301435,"vega":0.011925837320574163,"rho":-0.001697876426221216,"breakevenPct":1.1125390032300417},{"delta":0.7,"premium":2.815957446808513,"strike":45.71063829787234,"iv":1.1563748936170222,"gamma":0.10192085106382968,"theta":-0.3230553191489365,"vega":0.011168510638297874,"rho":-0.0019006451513877663,"breakevenPct":1.5725542655717515},{"delta":0.75,"premium":4.118095238095236,"strike":47.06190476190476,"iv":1.4185838095238088,"gamma":0.0703666666666667,"theta":-0.35917619047619037,"vega":0.010287619047619049,"rho":-0.0020973762213862793,"breakevenPct":1.4598221114971892},{"delta":0.8,"premium":4.415069997191365,"strike":47.550808952708685,"iv":1.3076538071922506,"gamma":0.06946730251431914,"theta":-0.2899858513543392,"vega":0.009089752284253537,"rho":-0.0022403759028356996,"breakevenPct":1.019414971277365},{"delta":0.85,"premium":13.641654843660444,"strike":56.541654843660446,"iv":2.988286193925695,"gamma":0.02367062409366752,"theta":-0.5431266458238326,"vega":0.0076904363797014865,"rho":-0.002903340380005867,"breakevenPct":1.5603487838458001}]}},"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"}}