{"symbol":"KOP","url":"https://intraalpha.com/companies/KOP","capturedAt":"2026-10-22T23:00:36.674Z","state":"ready","quote":{"symbol":"KOP","last_price":40.75,"prev_close":41.34,"regular_close":40.75,"change":-0.59,"change_pct":-1.4272,"regular_change":-0.59,"regular_change_pct":-1.4272,"extended_change":0,"extended_change_pct":0,"bid":16.24,"ask":47,"bid_size":200,"ask_size":100,"volume":173298,"vwap":40.759101,"open":40.98,"high":41.505,"low":40.48,"close":40.75,"trade_count":4868,"last_trade_at":"2026-10-22T23:00:00.004046751Z","last_quote_at":"2026-10-22T23:00:00.630270102Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:33.563133527-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KOP","fetched_at":"2026-10-22T23:00:35.983913+00:00","name":"Koppers Holdings Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Koppers Holdings Inc. offers treated wood products, wood treatment chemicals, and carbon compounds in the United States, Australasia, Europe, and internationally. The company is headquartered in Pittsburgh, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":781804000,"ebitda":264700000,"pe_ratio":null,"peg_ratio":9.52,"book_value":20.47,"dividend_per_share":0.34,"dividend_yield":0.0082,"eps":-4.64,"revenue_ttm":1893400000,"gross_profit_ttm":423400000,"profit_margin":-0.0459,"operating_margin_ttm":0.0965,"return_on_assets_ttm":0.0649,"return_on_equity_ttm":-0.19,"quarterly_earnings_growth":0.073,"quarterly_revenue_growth":0.03,"analyst_target_price":57,"analyst_number":1,"beta":1.23,"fifty_two_week_high":52.9,"fifty_two_week_low":24.77,"fifty_day_ma":45.51,"two_hundred_day_ma":41.1,"shares_outstanding":18911600,"forward_pe":9.51,"price_to_sales":0.413,"price_to_book":2.261,"ev_to_revenue":0.969,"ev_to_ebitda":46.44},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:35.983913+00:00"},"optionObservedAt":"2026-10-22T19:58:47.063Z","bars":[{"c":43.92,"h":43.92,"l":43.92,"n":5,"o":43.92,"t":"2026-10-15T13:30:00Z","v":665,"vw":43.92},{"c":44.18,"h":44.18,"l":44.18,"n":13,"o":44.18,"t":"2026-10-15T13:40:00Z","v":170,"vw":44.18},{"c":43.865,"h":43.865595,"l":43.27,"n":9,"o":43.865595,"t":"2026-10-15T13:50:00Z","v":558,"vw":43.749114},{"c":43.93,"h":43.93,"l":43.755,"n":10,"o":43.755,"t":"2026-10-15T13:55:00Z","v":232,"vw":43.8425},{"c":43.68,"h":44.04,"l":43.68,"n":5,"o":44.04,"t":"2026-10-15T14:00:00Z","v":600,"vw":43.92},{"c":44.169909,"h":44.169909,"l":44.169909,"n":11,"o":44.169909,"t":"2026-10-15T14:10:00Z","v":443,"vw":44.169909},{"c":44.04,"h":44.3899,"l":43.97,"n":6,"o":44.3899,"t":"2026-10-15T14:15:00Z","v":305,"vw":44.1333},{"c":44.04,"h":44.04,"l":44.04,"n":4,"o":44.04,"t":"2026-10-15T14:20:00Z","v":120,"vw":44.04},{"c":44.36,"h":44.36,"l":44.03,"n":8,"o":44.035,"t":"2026-10-15T14:30:00Z","v":414,"vw":44.11375},{"c":44.365,"h":44.365,"l":44.13,"n":6,"o":44.13,"t":"2026-10-15T14:35:00Z","v":365,"vw":44.208333},{"c":44.11,"h":44.12,"l":44.11,"n":24,"o":44.12,"t":"2026-10-15T14:45:00Z","v":565,"vw":44.115816},{"c":43.95,"h":43.95,"l":43.95,"n":19,"o":43.95,"t":"2026-10-15T15:05:00Z","v":315,"vw":43.95},{"c":43.72,"h":43.79,"l":43.72,"n":18,"o":43.79,"t":"2026-10-15T15:10:00Z","v":422,"vw":43.755},{"c":43.71,"h":43.72,"l":43.71,"n":21,"o":43.72,"t":"2026-10-15T15:20:00Z","v":620,"vw":43.717549},{"c":43.64,"h":43.64,"l":43.515,"n":44,"o":43.58,"t":"2026-10-15T15:35:00Z","v":2070,"vw":43.590113},{"c":43.62,"h":43.64,"l":43.62,"n":50,"o":43.64,"t":"2026-10-15T16:25:00Z","v":1580,"vw":43.637778},{"c":43.55,"h":43.58,"l":43.55,"n":27,"o":43.58,"t":"2026-10-15T16:30:00Z","v":643,"vw":43.568152},{"c":43.53,"h":43.53,"l":43.53,"n":35,"o":43.53,"t":"2026-10-15T16:40:00Z","v":816,"vw":43.53},{"c":43.38,"h":43.435,"l":43.36,"n":62,"o":43.435,"t":"2026-10-15T16:45:00Z","v":2043,"vw":43.383889},{"c":43.3451,"h":43.3451,"l":43.29,"n":59,"o":43.29,"t":"2026-10-15T17:00:00Z","v":3467,"vw":43.335247},{"c":43.35,"h":43.35,"l":43.35,"n":6,"o":43.35,"t":"2026-10-15T17:05:00Z","v":257,"vw":43.35},{"c":43.25,"h":43.29,"l":43.25,"n":29,"o":43.29,"t":"2026-10-15T17:10:00Z","v":476,"vw":43.27},{"c":43.2376,"h":43.2376,"l":43.2376,"n":1,"o":43.2376,"t":"2026-10-15T17:15:00Z","v":340,"vw":43.2376},{"c":43.205,"h":43.21,"l":43.205,"n":6,"o":43.21,"t":"2026-10-15T17:25:00Z","v":235,"vw":43.2075},{"c":43.2,"h":43.205,"l":43.2,"n":21,"o":43.205,"t":"2026-10-15T17:40:00Z","v":505,"vw":43.2025},{"c":43.275,"h":43.275,"l":43.275,"n":6,"o":43.275,"t":"2026-10-15T17:45:00Z","v":207,"vw":43.275},{"c":43.2,"h":43.2,"l":43.2,"n":30,"o":43.2,"t":"2026-10-15T17:50:00Z","v":775,"vw":43.2},{"c":43.18,"h":43.18,"l":43.18,"n":6,"o":43.18,"t":"2026-10-15T18:00:00Z","v":195,"vw":43.18},{"c":43.16,"h":43.16,"l":43.16,"n":15,"o":43.16,"t":"2026-10-15T18:05:00Z","v":415,"vw":43.16},{"c":43.22,"h":43.22,"l":43.14,"n":54,"o":43.18,"t":"2026-10-15T18:15:00Z","v":3642,"vw":43.200602},{"c":43.225,"h":43.225,"l":43.17,"n":16,"o":43.17,"t":"2026-10-15T18:20:00Z","v":292,"vw":43.1975},{"c":43.215,"h":43.25,"l":43.215,"n":42,"o":43.25,"t":"2026-10-15T18:25:00Z","v":1155,"vw":43.222},{"c":43.24,"h":43.26,"l":43.24,"n":28,"o":43.24,"t":"2026-10-15T18:30:00Z","v":1120,"vw":43.246015},{"c":43.31,"h":43.31,"l":43.31,"n":38,"o":43.31,"t":"2026-10-15T18:45:00Z","v":920,"vw":43.31},{"c":43.27,"h":43.27,"l":43.19,"n":40,"o":43.2,"t":"2026-10-15T18:50:00Z","v":1075,"vw":43.208693},{"c":43.27,"h":43.27,"l":43.27,"n":7,"o":43.27,"t":"2026-10-15T18:55:00Z","v":136,"vw":43.27},{"c":43.4,"h":43.4,"l":43.34,"n":34,"o":43.34,"t":"2026-10-15T19:05:00Z","v":1072,"vw":43.36},{"c":43.39,"h":43.39,"l":43.31,"n":48,"o":43.32,"t":"2026-10-15T19:10:00Z","v":962,"vw":43.330794},{"c":43.37,"h":43.4,"l":43.37,"n":48,"o":43.4,"t":"2026-10-15T19:15:00Z","v":1001,"vw":43.39},{"c":43.181,"h":43.4,"l":43.17,"n":143,"o":43.4,"t":"2026-10-15T19:30:00Z","v":11304,"vw":43.287257},{"c":43.28,"h":43.31,"l":43.28,"n":31,"o":43.31,"t":"2026-10-15T19:35:00Z","v":1044,"vw":43.302958},{"c":43.34,"h":43.35,"l":43.34,"n":31,"o":43.35,"t":"2026-10-15T19:40:00Z","v":1069,"vw":43.345},{"c":43.4,"h":43.47,"l":43.28,"n":562,"o":43.32,"t":"2026-10-15T19:55:00Z","v":19421,"vw":43.383688},{"c":43.44,"h":43.44,"l":43.44,"n":13,"o":43.44,"t":"2026-10-15T20:00:00Z","v":30017,"vw":43.44},{"c":43.31,"h":43.31,"l":43.31,"n":9,"o":43.31,"t":"2026-10-16T13:30:00Z","v":2790,"vw":43.31},{"c":44.2,"h":44.2,"l":43.66,"n":30,"o":43.66,"t":"2026-10-16T13:50:00Z","v":1279,"vw":43.846667},{"c":43.885,"h":43.885,"l":43.365,"n":10,"o":43.365,"t":"2026-10-16T14:00:00Z","v":426,"vw":43.558528},{"c":43.45,"h":43.45,"l":43.45,"n":4,"o":43.45,"t":"2026-10-16T14:05:00Z","v":132,"vw":43.45},{"c":43.7,"h":43.79,"l":43.7,"n":17,"o":43.79,"t":"2026-10-16T14:10:00Z","v":421,"vw":43.740179},{"c":43.44,"h":43.785,"l":43.44,"n":17,"o":43.785,"t":"2026-10-16T14:15:00Z","v":328,"vw":43.555},{"c":43.645,"h":43.7,"l":43.42,"n":40,"o":43.565,"t":"2026-10-16T14:20:00Z","v":1441,"vw":43.640909},{"c":43.65,"h":43.79,"l":43.63,"n":9,"o":43.79,"t":"2026-10-16T14:30:00Z","v":604,"vw":43.663956},{"c":43.76,"h":43.85,"l":43.76,"n":6,"o":43.85,"t":"2026-10-16T14:35:00Z","v":247,"vw":43.805},{"c":43.91,"h":43.91,"l":43.87,"n":13,"o":43.87,"t":"2026-10-16T14:50:00Z","v":345,"vw":43.891982},{"c":43.91,"h":43.91,"l":43.91,"n":3,"o":43.91,"t":"2026-10-16T14:55:00Z","v":105,"vw":43.91},{"c":43.91,"h":43.91,"l":43.91,"n":6,"o":43.91,"t":"2026-10-16T15:00:00Z","v":154,"vw":43.91},{"c":43.9,"h":43.94,"l":43.9,"n":16,"o":43.94,"t":"2026-10-16T15:05:00Z","v":290,"vw":43.92},{"c":44.03,"h":44.03,"l":44.03,"n":14,"o":44.03,"t":"2026-10-16T15:10:00Z","v":237,"vw":44.03},{"c":43.82,"h":43.84,"l":43.82,"n":35,"o":43.84,"t":"2026-10-16T15:15:00Z","v":941,"vw":43.836241},{"c":43.775,"h":43.8,"l":43.74,"n":39,"o":43.8,"t":"2026-10-16T15:20:00Z","v":1411,"vw":43.760868},{"c":43.67,"h":43.76,"l":43.67,"n":23,"o":43.76,"t":"2026-10-16T15:25:00Z","v":541,"vw":43.72},{"c":43.725,"h":43.74,"l":43.6,"n":57,"o":43.74,"t":"2026-10-16T15:35:00Z","v":1585,"vw":43.699437},{"c":43.705,"h":43.8,"l":43.705,"n":9,"o":43.8,"t":"2026-10-16T15:45:00Z","v":217,"vw":43.7525},{"c":43.705,"h":43.705,"l":43.705,"n":25,"o":43.705,"t":"2026-10-16T15:55:00Z","v":198,"vw":43.705},{"c":43.79,"h":43.79,"l":43.79,"n":5,"o":43.79,"t":"2026-10-16T16:00:00Z","v":104,"vw":43.79},{"c":43.55,"h":43.58,"l":43.55,"n":66,"o":43.58,"t":"2026-10-16T16:10:00Z","v":1667,"vw":43.566696},{"c":43.49,"h":43.49,"l":43.49,"n":17,"o":43.49,"t":"2026-10-16T16:15:00Z","v":333,"vw":43.49},{"c":43.525,"h":43.525,"l":43.525,"n":8,"o":43.525,"t":"2026-10-16T16:20:00Z","v":235,"vw":43.525},{"c":43.675,"h":43.7805,"l":43.58,"n":54,"o":43.58,"t":"2026-10-16T16:35:00Z","v":2100,"vw":43.664736},{"c":43.75,"h":43.75,"l":43.75,"n":6,"o":43.75,"t":"2026-10-16T16:40:00Z","v":125,"vw":43.75},{"c":43.57,"h":43.57,"l":43.54,"n":35,"o":43.56,"t":"2026-10-16T16:45:00Z","v":891,"vw":43.560023},{"c":43.5,"h":43.54,"l":43.485,"n":31,"o":43.485,"t":"2026-10-16T16:50:00Z","v":862,"vw":43.5025},{"c":43.66,"h":43.66,"l":43.54,"n":55,"o":43.54,"t":"2026-10-16T16:55:00Z","v":1059,"vw":43.626331},{"c":43.56,"h":43.59,"l":43.56,"n":43,"o":43.59,"t":"2026-10-16T17:00:00Z","v":1366,"vw":43.576667},{"c":43.335,"h":43.335,"l":43.335,"n":7,"o":43.335,"t":"2026-10-16T17:10:00Z","v":333,"vw":43.335},{"c":43.37,"h":43.37,"l":43.37,"n":7,"o":43.37,"t":"2026-10-16T17:15:00Z","v":257,"vw":43.37},{"c":43.38,"h":43.38,"l":43.33,"n":24,"o":43.33,"t":"2026-10-16T17:20:00Z","v":896,"vw":43.355},{"c":43.44,"h":43.44,"l":43.44,"n":24,"o":43.44,"t":"2026-10-16T17:25:00Z","v":656,"vw":43.44},{"c":43.395,"h":43.395,"l":43.35,"n":42,"o":43.36,"t":"2026-10-16T17:30:00Z","v":1785,"vw":43.37427},{"c":43.28,"h":43.4,"l":43.271,"n":33,"o":43.4,"t":"2026-10-16T17:35:00Z","v":4483,"vw":43.355183},{"c":43.36,"h":43.36,"l":43.28,"n":8,"o":43.28,"t":"2026-10-16T17:40:00Z","v":459,"vw":43.333333},{"c":43.35,"h":43.35,"l":43.35,"n":4,"o":43.35,"t":"2026-10-16T17:45:00Z","v":120,"vw":43.35},{"c":43.305,"h":43.305,"l":43.27,"n":42,"o":43.27,"t":"2026-10-16T17:50:00Z","v":1329,"vw":43.277},{"c":43.22,"h":43.22,"l":43.22,"n":13,"o":43.22,"t":"2026-10-16T17:55:00Z","v":251,"vw":43.22},{"c":43.15,"h":43.2499,"l":43.15,"n":59,"o":43.2499,"t":"2026-10-16T18:05:00Z","v":1326,"vw":43.195},{"c":43.08,"h":43.08,"l":43.08,"n":8,"o":43.08,"t":"2026-10-16T18:10:00Z","v":352,"vw":43.08},{"c":43.1662,"h":43.1662,"l":43.1662,"n":3,"o":43.1662,"t":"2026-10-16T18:15:00Z","v":306,"vw":43.1662},{"c":43.14,"h":43.14,"l":43.11,"n":18,"o":43.11,"t":"2026-10-16T18:20:00Z","v":686,"vw":43.128692},{"c":43.13,"h":43.2,"l":43.13,"n":15,"o":43.2,"t":"2026-10-16T18:25:00Z","v":835,"vw":43.1475},{"c":43.09,"h":43.18,"l":43.09,"n":25,"o":43.18,"t":"2026-10-16T18:30:00Z","v":727,"vw":43.149434},{"c":43.115,"h":43.115,"l":43.115,"n":5,"o":43.115,"t":"2026-10-16T18:35:00Z","v":117,"vw":43.115},{"c":43.17,"h":43.17,"l":43.06,"n":47,"o":43.06,"t":"2026-10-16T18:40:00Z","v":1328,"vw":43.105},{"c":43.14,"h":43.15,"l":43.14,"n":37,"o":43.15,"t":"2026-10-16T18:45:00Z","v":525,"vw":43.143279},{"c":43.11,"h":43.12,"l":43.11,"n":14,"o":43.12,"t":"2026-10-16T18:50:00Z","v":301,"vw":43.115},{"c":43.11,"h":43.11,"l":43.11,"n":15,"o":43.11,"t":"2026-10-16T18:55:00Z","v":146,"vw":43.11},{"c":43.18,"h":43.19,"l":43.18,"n":51,"o":43.18,"t":"2026-10-16T19:00:00Z","v":2230,"vw":43.185},{"c":43.18,"h":43.26,"l":43.18,"n":79,"o":43.195,"t":"2026-10-16T19:05:00Z","v":3419,"vw":43.199677},{"c":43.19,"h":43.19,"l":43.19,"n":15,"o":43.19,"t":"2026-10-16T19:10:00Z","v":810,"vw":43.19},{"c":43.18,"h":43.18,"l":43.18,"n":22,"o":43.18,"t":"2026-10-16T19:15:00Z","v":396,"vw":43.18},{"c":43.27,"h":43.3,"l":43.26,"n":76,"o":43.26,"t":"2026-10-16T19:20:00Z","v":1772,"vw":43.276667},{"c":43.215,"h":43.295,"l":43.21,"n":69,"o":43.295,"t":"2026-10-16T19:25:00Z","v":1950,"vw":43.245717},{"c":43.23,"h":43.33,"l":43.23,"n":85,"o":43.24,"t":"2026-10-16T19:30:00Z","v":3629,"vw":43.285766},{"c":43.24,"h":43.24,"l":43.19,"n":58,"o":43.21,"t":"2026-10-16T19:35:00Z","v":1329,"vw":43.21451},{"c":43.18,"h":43.24,"l":43.18,"n":54,"o":43.24,"t":"2026-10-16T19:40:00Z","v":1352,"vw":43.19375},{"c":43.17,"h":43.235,"l":43.17,"n":80,"o":43.17,"t":"2026-10-16T19:45:00Z","v":1605,"vw":43.20875},{"c":43.28,"h":43.35,"l":43.21,"n":141,"o":43.21,"t":"2026-10-16T19:50:00Z","v":4015,"vw":43.289},{"c":43.34,"h":43.355,"l":43.25,"n":360,"o":43.26,"t":"2026-10-16T19:55:00Z","v":8047,"vw":43.301401},{"c":43.32,"h":43.32,"l":43.32,"n":17,"o":43.32,"t":"2026-10-16T20:00:00Z","v":24832,"vw":43.32},{"c":43.04,"h":43.43,"l":43.04,"n":15,"o":43.43,"t":"2026-10-19T13:30:00Z","v":1799,"vw":43.406435},{"c":43.775,"h":43.775,"l":43.775,"n":3,"o":43.775,"t":"2026-10-19T13:45:00Z","v":386,"vw":43.775},{"c":43.04,"h":43.04,"l":43.04,"n":1,"o":43.04,"t":"2026-10-19T14:05:00Z","v":100,"vw":43.04},{"c":43.21,"h":43.23,"l":42.9601,"n":8,"o":42.9601,"t":"2026-10-19T14:15:00Z","v":1487,"vw":43.036493},{"c":43.54,"h":43.54,"l":43.54,"n":13,"o":43.54,"t":"2026-10-19T14:20:00Z","v":469,"vw":43.54},{"c":43.22,"h":43.22,"l":43.22,"n":3,"o":43.22,"t":"2026-10-19T14:40:00Z","v":108,"vw":43.22},{"c":43.49,"h":43.49,"l":43.46,"n":17,"o":43.46,"t":"2026-10-19T14:55:00Z","v":824,"vw":43.475871},{"c":43.65,"h":43.65,"l":43.58,"n":14,"o":43.58,"t":"2026-10-19T15:15:00Z","v":593,"vw":43.598846},{"c":43.65,"h":43.65,"l":43.65,"n":27,"o":43.65,"t":"2026-10-19T15:25:00Z","v":743,"vw":43.65},{"c":43.715,"h":43.715,"l":43.715,"n":13,"o":43.715,"t":"2026-10-19T15:30:00Z","v":614,"vw":43.715},{"c":43.62,"h":43.62,"l":43.62,"n":25,"o":43.62,"t":"2026-10-19T15:55:00Z","v":848,"vw":43.62},{"c":43.53,"h":43.53,"l":43.53,"n":16,"o":43.53,"t":"2026-10-19T16:00:00Z","v":400,"vw":43.53},{"c":43.5251,"h":43.54,"l":43.5251,"n":14,"o":43.54,"t":"2026-10-19T16:05:00Z","v":685,"vw":43.536275},{"c":43.37,"h":43.41,"l":43.37,"n":43,"o":43.41,"t":"2026-10-19T16:15:00Z","v":1261,"vw":43.385531},{"c":43.37,"h":43.37,"l":43.37,"n":18,"o":43.37,"t":"2026-10-19T16:20:00Z","v":198,"vw":43.37},{"c":43.26,"h":43.26,"l":43.26,"n":7,"o":43.26,"t":"2026-10-19T16:25:00Z","v":118,"vw":43.26},{"c":43.26,"h":43.28,"l":43.26,"n":27,"o":43.28,"t":"2026-10-19T16:45:00Z","v":541,"vw":43.27},{"c":43.26,"h":43.26,"l":43.26,"n":3,"o":43.26,"t":"2026-10-19T16:50:00Z","v":102,"vw":43.26},{"c":43.225,"h":43.26,"l":43.22,"n":51,"o":43.26,"t":"2026-10-19T17:00:00Z","v":1640,"vw":43.2485},{"c":43.05,"h":43.17,"l":43.05,"n":60,"o":43.17,"t":"2026-10-19T17:05:00Z","v":1577,"vw":43.096891},{"c":42.905,"h":42.905,"l":42.905,"n":2,"o":42.905,"t":"2026-10-19T17:15:00Z","v":205,"vw":42.905},{"c":42.82,"h":42.84,"l":42.82,"n":25,"o":42.84,"t":"2026-10-19T17:25:00Z","v":795,"vw":42.83},{"c":42.856,"h":42.925,"l":42.8304,"n":38,"o":42.88,"t":"2026-10-19T17:35:00Z","v":1618,"vw":42.864205},{"c":42.95,"h":42.96,"l":42.93,"n":31,"o":42.93,"t":"2026-10-19T17:40:00Z","v":1147,"vw":42.948003},{"c":42.91,"h":42.92,"l":42.91,"n":20,"o":42.92,"t":"2026-10-19T17:45:00Z","v":772,"vw":42.912083},{"c":42.97,"h":42.97,"l":42.97,"n":6,"o":42.97,"t":"2026-10-19T17:55:00Z","v":481,"vw":42.97},{"c":42.92,"h":42.97,"l":42.91,"n":29,"o":42.97,"t":"2026-10-19T18:00:00Z","v":1304,"vw":42.953134},{"c":42.965,"h":42.965,"l":42.965,"n":8,"o":42.965,"t":"2026-10-19T18:15:00Z","v":313,"vw":42.965},{"c":42.995,"h":42.995,"l":42.97,"n":21,"o":42.97,"t":"2026-10-19T18:20:00Z","v":912,"vw":42.985092},{"c":42.94,"h":42.99,"l":42.94,"n":23,"o":42.99,"t":"2026-10-19T18:25:00Z","v":824,"vw":42.975029},{"c":43.085,"h":43.085,"l":42.98,"n":114,"o":42.98,"t":"2026-10-19T18:35:00Z","v":4216,"vw":43.031339},{"c":43.19,"h":43.19,"l":43.15,"n":48,"o":43.16,"t":"2026-10-19T18:45:00Z","v":1387,"vw":43.168},{"c":43.1,"h":43.13,"l":43.09,"n":68,"o":43.13,"t":"2026-10-19T18:55:00Z","v":3403,"vw":43.11545},{"c":43.06,"h":43.15,"l":43.06,"n":51,"o":43.15,"t":"2026-10-19T19:05:00Z","v":711,"vw":43.096667},{"c":43.09,"h":43.09,"l":43.04,"n":28,"o":43.05,"t":"2026-10-19T19:10:00Z","v":870,"vw":43.060537},{"c":43.03,"h":43.095,"l":43.03,"n":66,"o":43.095,"t":"2026-10-19T19:15:00Z","v":1844,"vw":43.049154},{"c":43.07,"h":43.07,"l":43.07,"n":27,"o":43.07,"t":"2026-10-19T19:20:00Z","v":1197,"vw":43.07},{"c":43.075,"h":43.075,"l":43.025,"n":10,"o":43.025,"t":"2026-10-19T19:25:00Z","v":597,"vw":43.045552},{"c":43.14,"h":43.14,"l":43.04,"n":77,"o":43.075,"t":"2026-10-19T19:30:00Z","v":5610,"vw":43.070119},{"c":43.15,"h":43.1825,"l":43.11,"n":67,"o":43.14,"t":"2026-10-19T19:35:00Z","v":2228,"vw":43.143486},{"c":43.04,"h":43.15,"l":43.04,"n":63,"o":43.09,"t":"2026-10-19T19:40:00Z","v":1501,"vw":43.075},{"c":43.02,"h":43.03,"l":43.02,"n":24,"o":43.03,"t":"2026-10-19T19:45:00Z","v":545,"vw":43.025},{"c":42.89,"h":43.05,"l":42.89,"n":99,"o":43.05,"t":"2026-10-19T19:50:00Z","v":2313,"vw":42.996333},{"c":42.88,"h":43.08,"l":42.855,"n":334,"o":42.935,"t":"2026-10-19T19:55:00Z","v":9480,"vw":42.947748},{"c":42.91,"h":42.91,"l":42.91,"n":26,"o":42.91,"t":"2026-10-19T20:00:00Z","v":26836,"vw":42.91},{"c":43.08,"h":43.08,"l":43.08,"n":6,"o":43.08,"t":"2026-10-20T13:30:00Z","v":313,"vw":43.08},{"c":43.14,"h":43.14,"l":43.125,"n":8,"o":43.125,"t":"2026-10-20T13:45:00Z","v":351,"vw":43.1325},{"c":43.06,"h":43.06,"l":43.05,"n":18,"o":43.05,"t":"2026-10-20T13:50:00Z","v":395,"vw":43.055},{"c":43.045,"h":43.045,"l":43.045,"n":5,"o":43.045,"t":"2026-10-20T14:05:00Z","v":107,"vw":43.045},{"c":43.2,"h":43.2,"l":43.2,"n":5,"o":43.2,"t":"2026-10-20T14:20:00Z","v":1216,"vw":43.2},{"c":43.225,"h":43.2325,"l":43.225,"n":23,"o":43.225,"t":"2026-10-20T14:25:00Z","v":1019,"vw":43.226563},{"c":43.19,"h":43.56,"l":43.19,"n":41,"o":43.2,"t":"2026-10-20T14:30:00Z","v":1536,"vw":43.288477},{"c":42.94,"h":43.275,"l":42.92,"n":44,"o":42.995,"t":"2026-10-20T14:35:00Z","v":1911,"vw":43.079105},{"c":43.26,"h":43.26,"l":43.26,"n":6,"o":43.26,"t":"2026-10-20T14:55:00Z","v":140,"vw":43.26},{"c":42.965,"h":42.97,"l":42.94,"n":15,"o":42.97,"t":"2026-10-20T15:10:00Z","v":620,"vw":42.951387},{"c":42.7075,"h":42.89,"l":42.7,"n":66,"o":42.89,"t":"2026-10-20T15:15:00Z","v":2464,"vw":42.81175},{"c":42.84,"h":42.84,"l":42.84,"n":3,"o":42.84,"t":"2026-10-20T15:25:00Z","v":128,"vw":42.84},{"c":42.605,"h":42.72,"l":42.605,"n":19,"o":42.72,"t":"2026-10-20T15:30:00Z","v":471,"vw":42.6625},{"c":42.52,"h":42.52,"l":42.52,"n":6,"o":42.52,"t":"2026-10-20T15:50:00Z","v":116,"vw":42.52},{"c":42.04,"h":42.43,"l":42.04,"n":54,"o":42.43,"t":"2026-10-20T15:55:00Z","v":2683,"vw":42.288977},{"c":42.305,"h":42.33,"l":42.09,"n":138,"o":42.09,"t":"2026-10-20T16:00:00Z","v":5081,"vw":42.230551},{"c":42.2,"h":42.2,"l":42.2,"n":4,"o":42.2,"t":"2026-10-20T16:10:00Z","v":120,"vw":42.2},{"c":42.16,"h":42.34,"l":42.16,"n":15,"o":42.34,"t":"2026-10-20T16:15:00Z","v":601,"vw":42.226667},{"c":42.16,"h":42.32,"l":42.16,"n":8,"o":42.16,"t":"2026-10-20T16:20:00Z","v":314,"vw":42.213333},{"c":42.16,"h":42.16,"l":42.16,"n":8,"o":42.16,"t":"2026-10-20T16:25:00Z","v":279,"vw":42.16},{"c":42.14,"h":42.14,"l":42.14,"n":4,"o":42.14,"t":"2026-10-20T16:35:00Z","v":140,"vw":42.14},{"c":42.08,"h":42.14,"l":42.08,"n":6,"o":42.14,"t":"2026-10-20T16:40:00Z","v":268,"vw":42.11},{"c":42.08,"h":42.175,"l":42.08,"n":7,"o":42.175,"t":"2026-10-20T16:45:00Z","v":373,"vw":42.147934},{"c":42.135,"h":42.135,"l":42.135,"n":12,"o":42.135,"t":"2026-10-20T16:50:00Z","v":309,"vw":42.135},{"c":41.975,"h":41.975,"l":41.975,"n":4,"o":41.975,"t":"2026-10-20T16:55:00Z","v":138,"vw":41.975},{"c":42.01,"h":42.03,"l":42.01,"n":7,"o":42.03,"t":"2026-10-20T17:00:00Z","v":218,"vw":42.02},{"c":41.95,"h":41.995,"l":41.95,"n":17,"o":41.995,"t":"2026-10-20T17:05:00Z","v":469,"vw":41.978333},{"c":42.18,"h":42.2,"l":42.04,"n":57,"o":42.04,"t":"2026-10-20T17:10:00Z","v":2889,"vw":42.113748},{"c":42.2198,"h":42.2198,"l":42.2198,"n":9,"o":42.2198,"t":"2026-10-20T17:15:00Z","v":345,"vw":42.2198},{"c":42.325,"h":42.37,"l":42.24,"n":54,"o":42.34,"t":"2026-10-20T17:20:00Z","v":1920,"vw":42.325},{"c":42.335,"h":42.335,"l":42.2231,"n":14,"o":42.335,"t":"2026-10-20T17:25:00Z","v":929,"vw":42.308004},{"c":42.32,"h":42.32,"l":42.32,"n":10,"o":42.32,"t":"2026-10-20T17:30:00Z","v":187,"vw":42.32},{"c":42.335,"h":42.335,"l":42.335,"n":9,"o":42.335,"t":"2026-10-20T17:40:00Z","v":450,"vw":42.335},{"c":42.34,"h":42.34,"l":42.335,"n":6,"o":42.335,"t":"2026-10-20T17:45:00Z","v":821,"vw":42.339201},{"c":42.46,"h":42.46,"l":42.34,"n":47,"o":42.345,"t":"2026-10-20T17:50:00Z","v":1265,"vw":42.381667},{"c":42.38,"h":42.38,"l":42.38,"n":12,"o":42.38,"t":"2026-10-20T17:55:00Z","v":132,"vw":42.38},{"c":42.42,"h":42.42,"l":42.38,"n":24,"o":42.4,"t":"2026-10-20T18:00:00Z","v":540,"vw":42.4},{"c":42.345,"h":42.405,"l":42.345,"n":30,"o":42.375,"t":"2026-10-20T18:05:00Z","v":825,"vw":42.37375},{"c":42.34,"h":42.35,"l":42.34,"n":15,"o":42.35,"t":"2026-10-20T18:10:00Z","v":448,"vw":42.345},{"c":42.3,"h":42.3,"l":42.3,"n":12,"o":42.3,"t":"2026-10-20T18:20:00Z","v":242,"vw":42.3},{"c":42.28,"h":42.38,"l":42.28,"n":43,"o":42.38,"t":"2026-10-20T18:25:00Z","v":1124,"vw":42.3075},{"c":42.3,"h":42.3,"l":42.165,"n":17,"o":42.165,"t":"2026-10-20T18:30:00Z","v":344,"vw":42.2325},{"c":41.97,"h":42.15,"l":41.94,"n":63,"o":42.15,"t":"2026-10-20T18:40:00Z","v":2157,"vw":42.045312},{"c":42.125,"h":42.125,"l":42.125,"n":5,"o":42.125,"t":"2026-10-20T18:55:00Z","v":107,"vw":42.125},{"c":41.93,"h":42.125,"l":41.93,"n":60,"o":42.125,"t":"2026-10-20T19:00:00Z","v":1149,"vw":42.027274},{"c":42.05,"h":42.05,"l":41.97,"n":23,"o":41.97,"t":"2026-10-20T19:05:00Z","v":702,"vw":42.016},{"c":41.93,"h":41.965,"l":41.88,"n":90,"o":41.965,"t":"2026-10-20T19:10:00Z","v":2245,"vw":41.932174},{"c":41.995,"h":42,"l":41.935,"n":43,"o":41.935,"t":"2026-10-20T19:15:00Z","v":1368,"vw":41.962547},{"c":42.06,"h":42.06,"l":41.99,"n":41,"o":41.99,"t":"2026-10-20T19:25:00Z","v":1229,"vw":41.998872},{"c":41.99,"h":41.99,"l":41.99,"n":31,"o":41.99,"t":"2026-10-20T19:30:00Z","v":532,"vw":41.99},{"c":41.74,"h":41.89,"l":41.74,"n":164,"o":41.88,"t":"2026-10-20T19:35:00Z","v":4822,"vw":41.825763},{"c":41.91,"h":41.91,"l":41.91,"n":14,"o":41.91,"t":"2026-10-20T19:40:00Z","v":262,"vw":41.91},{"c":41.84,"h":41.9,"l":41.725,"n":65,"o":41.9,"t":"2026-10-20T19:45:00Z","v":1794,"vw":41.833571},{"c":41.68,"h":41.83,"l":41.62,"n":119,"o":41.71,"t":"2026-10-20T19:50:00Z","v":2978,"vw":41.685346},{"c":41.69,"h":41.78,"l":41.63,"n":344,"o":41.78,"t":"2026-10-20T19:55:00Z","v":7798,"vw":41.692788},{"c":41.7,"h":41.7,"l":41.7,"n":20,"o":41.7,"t":"2026-10-20T20:00:00Z","v":26595,"vw":41.7},{"c":41.96,"h":41.96,"l":41.96,"n":7,"o":41.96,"t":"2026-10-21T13:30:00Z","v":339,"vw":41.96},{"c":41.855,"h":41.855,"l":41.855,"n":4,"o":41.855,"t":"2026-10-21T13:40:00Z","v":635,"vw":41.855},{"c":41.86,"h":41.86,"l":41.86,"n":6,"o":41.86,"t":"2026-10-21T13:50:00Z","v":219,"vw":41.86},{"c":41.53,"h":41.53,"l":41.53,"n":7,"o":41.53,"t":"2026-10-21T13:55:00Z","v":169,"vw":41.53},{"c":41.54,"h":41.64,"l":41.41,"n":88,"o":41.58,"t":"2026-10-21T14:15:00Z","v":4506,"vw":41.450169},{"c":41.5,"h":41.535,"l":41.41,"n":46,"o":41.535,"t":"2026-10-21T14:20:00Z","v":1842,"vw":41.489091},{"c":41.4,"h":41.45,"l":41.1211,"n":105,"o":41.4,"t":"2026-10-21T14:30:00Z","v":4989,"vw":41.330871},{"c":41.295,"h":41.46,"l":41.295,"n":12,"o":41.46,"t":"2026-10-21T14:35:00Z","v":1559,"vw":41.324231},{"c":41.48,"h":41.48,"l":41.325,"n":44,"o":41.4,"t":"2026-10-21T14:45:00Z","v":2471,"vw":41.455},{"c":41.32,"h":41.35,"l":41.32,"n":17,"o":41.35,"t":"2026-10-21T14:50:00Z","v":478,"vw":41.338417},{"c":41.27,"h":41.27,"l":41.27,"n":17,"o":41.27,"t":"2026-10-21T14:55:00Z","v":380,"vw":41.27},{"c":41.155,"h":41.17,"l":41.1,"n":53,"o":41.17,"t":"2026-10-21T15:00:00Z","v":1283,"vw":41.136496},{"c":41.09,"h":41.17,"l":41.09,"n":40,"o":41.17,"t":"2026-10-21T15:10:00Z","v":1231,"vw":41.14},{"c":41.19,"h":41.19,"l":41.19,"n":4,"o":41.19,"t":"2026-10-21T15:20:00Z","v":302,"vw":41.19},{"c":41.19,"h":41.19,"l":41.09,"n":22,"o":41.19,"t":"2026-10-21T15:25:00Z","v":920,"vw":41.175714},{"c":41.09,"h":41.24,"l":41.09,"n":11,"o":41.18,"t":"2026-10-21T15:35:00Z","v":546,"vw":41.174},{"c":41.16,"h":41.195,"l":41.1,"n":67,"o":41.11,"t":"2026-10-21T15:40:00Z","v":3088,"vw":41.151314},{"c":41.095,"h":41.18,"l":41.0347,"n":97,"o":41.11,"t":"2026-10-21T15:45:00Z","v":5049,"vw":41.088488},{"c":41.01,"h":41.01,"l":41.01,"n":29,"o":41.01,"t":"2026-10-21T15:50:00Z","v":769,"vw":41.01},{"c":41.1,"h":41.19,"l":41.1,"n":67,"o":41.105,"t":"2026-10-21T15:55:00Z","v":3430,"vw":41.152722},{"c":41.13,"h":41.18,"l":41.1,"n":40,"o":41.1,"t":"2026-10-21T16:00:00Z","v":1304,"vw":41.125},{"c":41.11,"h":41.11,"l":41.09,"n":15,"o":41.105,"t":"2026-10-21T16:05:00Z","v":1066,"vw":41.0975},{"c":41.43,"h":41.43,"l":41.11,"n":89,"o":41.11,"t":"2026-10-21T16:10:00Z","v":6841,"vw":41.232906},{"c":41.445,"h":41.445,"l":41.44,"n":11,"o":41.44,"t":"2026-10-21T16:15:00Z","v":667,"vw":41.444167},{"c":41.38,"h":41.38,"l":41.34,"n":11,"o":41.35,"t":"2026-10-21T16:20:00Z","v":941,"vw":41.345568},{"c":41.325,"h":41.325,"l":41.325,"n":3,"o":41.325,"t":"2026-10-21T16:25:00Z","v":102,"vw":41.325},{"c":41.11,"h":41.32,"l":41.05,"n":153,"o":41.32,"t":"2026-10-21T16:30:00Z","v":11976,"vw":41.127376},{"c":41.04,"h":41.18,"l":41.04,"n":145,"o":41.128,"t":"2026-10-21T16:35:00Z","v":19536,"vw":41.11785},{"c":41.045,"h":41.121,"l":40.93,"n":61,"o":41.04,"t":"2026-10-21T16:40:00Z","v":3137,"vw":41.036919},{"c":41.055,"h":41.055,"l":40.96,"n":28,"o":41.045,"t":"2026-10-21T16:45:00Z","v":914,"vw":41.038254},{"c":41.08,"h":41.08,"l":40.96,"n":49,"o":41.055,"t":"2026-10-21T16:55:00Z","v":4176,"vw":40.979751},{"c":41.0425,"h":41.0425,"l":40.96,"n":13,"o":40.96,"t":"2026-10-21T17:00:00Z","v":397,"vw":41.013333},{"c":41.2,"h":41.21,"l":41.02,"n":154,"o":41.05,"t":"2026-10-21T17:05:00Z","v":25597,"vw":41.093232},{"c":41.255,"h":41.255,"l":41.21,"n":26,"o":41.21,"t":"2026-10-21T17:10:00Z","v":1119,"vw":41.22875},{"c":41.28,"h":41.28,"l":41.07,"n":14,"o":41.07,"t":"2026-10-21T17:15:00Z","v":431,"vw":41.21},{"c":41.2525,"h":41.2525,"l":41.2,"n":12,"o":41.245,"t":"2026-10-21T17:20:00Z","v":2265,"vw":41.209641},{"c":41.215,"h":41.25,"l":41.215,"n":25,"o":41.215,"t":"2026-10-21T17:25:00Z","v":1238,"vw":41.2185},{"c":41.2575,"h":41.2575,"l":41.215,"n":66,"o":41.215,"t":"2026-10-21T17:30:00Z","v":1740,"vw":41.227165},{"c":41.24,"h":41.24,"l":41.225,"n":33,"o":41.225,"t":"2026-10-21T17:35:00Z","v":1430,"vw":41.235},{"c":41.3,"h":41.38,"l":41.19,"n":143,"o":41.24,"t":"2026-10-21T17:40:00Z","v":14583,"vw":41.256041},{"c":41.3,"h":41.3,"l":41.3,"n":22,"o":41.3,"t":"2026-10-21T17:45:00Z","v":815,"vw":41.3},{"c":41.29,"h":41.3,"l":41.22,"n":41,"o":41.3,"t":"2026-10-21T17:50:00Z","v":1215,"vw":41.238704},{"c":41.21,"h":41.21,"l":41.21,"n":22,"o":41.21,"t":"2026-10-21T17:55:00Z","v":928,"vw":41.21},{"c":41.245,"h":41.29,"l":41.2,"n":62,"o":41.21,"t":"2026-10-21T18:00:00Z","v":2753,"vw":41.21875},{"c":41.3325,"h":41.3325,"l":41.26,"n":36,"o":41.27,"t":"2026-10-21T18:05:00Z","v":2680,"vw":41.277813},{"c":41.295,"h":41.295,"l":41.295,"n":18,"o":41.295,"t":"2026-10-21T18:10:00Z","v":1064,"vw":41.295},{"c":41.23,"h":41.25,"l":41.23,"n":43,"o":41.25,"t":"2026-10-21T18:15:00Z","v":2107,"vw":41.246422},{"c":41.285,"h":41.285,"l":41.18,"n":44,"o":41.2,"t":"2026-10-21T18:20:00Z","v":1385,"vw":41.207222},{"c":41.19,"h":41.19,"l":41.19,"n":19,"o":41.19,"t":"2026-10-21T18:25:00Z","v":1172,"vw":41.19},{"c":41.19,"h":41.19,"l":41.19,"n":25,"o":41.19,"t":"2026-10-21T18:30:00Z","v":324,"vw":41.19},{"c":41.295,"h":41.335,"l":41.19,"n":54,"o":41.19,"t":"2026-10-21T18:35:00Z","v":2852,"vw":41.215109},{"c":41.22,"h":41.22,"l":41.22,"n":10,"o":41.22,"t":"2026-10-21T18:40:00Z","v":158,"vw":41.22},{"c":41.2,"h":41.3,"l":41.2,"n":99,"o":41.3,"t":"2026-10-21T18:45:00Z","v":3534,"vw":41.237512},{"c":41.19,"h":41.31,"l":41.15,"n":131,"o":41.16,"t":"2026-10-21T18:50:00Z","v":9882,"vw":41.224161},{"c":41.12,"h":41.31,"l":41.11,"n":96,"o":41.19,"t":"2026-10-21T18:55:00Z","v":4070,"vw":41.139792},{"c":41.1,"h":41.145,"l":41.06,"n":74,"o":41.145,"t":"2026-10-21T19:00:00Z","v":1951,"vw":41.097159},{"c":41.075,"h":41.155,"l":41.04,"n":106,"o":41.155,"t":"2026-10-21T19:05:00Z","v":4496,"vw":41.072549},{"c":41.02,"h":41.075,"l":41.02,"n":57,"o":41.075,"t":"2026-10-21T19:10:00Z","v":1208,"vw":41.041429},{"c":41.16,"h":41.225,"l":41.07,"n":128,"o":41.07,"t":"2026-10-21T19:15:00Z","v":6406,"vw":41.11845},{"c":41.258,"h":41.258,"l":41.16,"n":141,"o":41.16,"t":"2026-10-21T19:20:00Z","v":7719,"vw":41.217526},{"c":41.215,"h":41.26,"l":41.18,"n":261,"o":41.245,"t":"2026-10-21T19:25:00Z","v":8316,"vw":41.221316},{"c":41.33,"h":41.375,"l":41.23,"n":130,"o":41.25,"t":"2026-10-21T19:30:00Z","v":8594,"vw":41.286058},{"c":41.4,"h":41.51,"l":41.33,"n":116,"o":41.33,"t":"2026-10-21T19:35:00Z","v":6875,"vw":41.406548},{"c":41.395,"h":41.51,"l":41.31,"n":139,"o":41.37,"t":"2026-10-21T19:40:00Z","v":7784,"vw":41.348675},{"c":41.285,"h":41.395,"l":41.28,"n":171,"o":41.32,"t":"2026-10-21T19:45:00Z","v":9019,"vw":41.311199},{"c":41.41,"h":41.455,"l":41.29,"n":243,"o":41.325,"t":"2026-10-21T19:50:00Z","v":15288,"vw":41.363499},{"c":41.37,"h":41.44,"l":41.225,"n":552,"o":41.41,"t":"2026-10-21T19:55:00Z","v":29695,"vw":41.329125},{"c":41.34,"h":41.34,"l":41.34,"n":23,"o":41.34,"t":"2026-10-21T20:00:00Z","v":46862,"vw":41.34},{"c":41.44,"h":41.44,"l":40.85,"n":18,"o":40.98,"t":"2026-10-22T13:30:00Z","v":955,"vw":41.018239},{"c":41.31,"h":41.31,"l":40.815,"n":42,"o":41.31,"t":"2026-10-22T13:35:00Z","v":1093,"vw":41.178351},{"c":40.96,"h":40.96,"l":40.96,"n":2,"o":40.96,"t":"2026-10-22T13:40:00Z","v":144,"vw":40.96},{"c":40.83,"h":40.83,"l":40.83,"n":4,"o":40.83,"t":"2026-10-22T13:50:00Z","v":246,"vw":40.83},{"c":41.275,"h":41.275,"l":41.275,"n":3,"o":41.275,"t":"2026-10-22T13:55:00Z","v":260,"vw":41.275},{"c":41.41,"h":41.41,"l":41.41,"n":19,"o":41.41,"t":"2026-10-22T14:00:00Z","v":359,"vw":41.41},{"c":41.505,"h":41.505,"l":41.505,"n":3,"o":41.505,"t":"2026-10-22T14:05:00Z","v":102,"vw":41.505},{"c":41.2451,"h":41.2451,"l":41.2451,"n":12,"o":41.2451,"t":"2026-10-22T14:10:00Z","v":311,"vw":41.2451},{"c":41.09,"h":41.27,"l":41.085,"n":62,"o":41.19,"t":"2026-10-22T14:20:00Z","v":2972,"vw":41.179115},{"c":41.0901,"h":41.0901,"l":41.0901,"n":2,"o":41.0901,"t":"2026-10-22T14:25:00Z","v":583,"vw":41.0901},{"c":40.9,"h":40.98,"l":40.9,"n":41,"o":40.93,"t":"2026-10-22T14:30:00Z","v":1176,"vw":40.942107},{"c":40.745,"h":40.745,"l":40.745,"n":2,"o":40.745,"t":"2026-10-22T14:35:00Z","v":116,"vw":40.745},{"c":40.98,"h":40.98,"l":40.98,"n":5,"o":40.98,"t":"2026-10-22T14:45:00Z","v":110,"vw":40.98},{"c":41.13,"h":41.13,"l":40.94,"n":61,"o":40.94,"t":"2026-10-22T14:50:00Z","v":2432,"vw":41.052813},{"c":40.9,"h":41.055,"l":40.9,"n":88,"o":41.055,"t":"2026-10-22T15:00:00Z","v":2824,"vw":41.013636},{"c":40.73,"h":40.895,"l":40.73,"n":27,"o":40.895,"t":"2026-10-22T15:05:00Z","v":903,"vw":40.815668},{"c":40.89,"h":40.89,"l":40.735,"n":57,"o":40.78,"t":"2026-10-22T15:10:00Z","v":2557,"vw":40.769643},{"c":40.87,"h":40.985,"l":40.86,"n":73,"o":40.985,"t":"2026-10-22T15:15:00Z","v":3463,"vw":40.874737},{"c":40.86,"h":40.97,"l":40.86,"n":36,"o":40.87,"t":"2026-10-22T15:20:00Z","v":2350,"vw":40.872857},{"c":41.005,"h":41.005,"l":41.005,"n":5,"o":41.005,"t":"2026-10-22T15:25:00Z","v":143,"vw":41.005},{"c":40.82,"h":40.82,"l":40.82,"n":7,"o":40.82,"t":"2026-10-22T15:30:00Z","v":569,"vw":40.82},{"c":40.85,"h":40.85,"l":40.7,"n":117,"o":40.81,"t":"2026-10-22T15:40:00Z","v":3567,"vw":40.801307},{"c":40.64,"h":40.65,"l":40.64,"n":40,"o":40.65,"t":"2026-10-22T15:50:00Z","v":847,"vw":40.645},{"c":40.71,"h":40.71,"l":40.71,"n":9,"o":40.71,"t":"2026-10-22T15:55:00Z","v":127,"vw":40.71},{"c":40.8597,"h":40.89,"l":40.73,"n":114,"o":40.755,"t":"2026-10-22T16:00:00Z","v":10689,"vw":40.824843},{"c":40.8,"h":40.8,"l":40.8,"n":12,"o":40.8,"t":"2026-10-22T16:15:00Z","v":190,"vw":40.8},{"c":40.92,"h":40.92,"l":40.79,"n":42,"o":40.79,"t":"2026-10-22T16:20:00Z","v":3045,"vw":40.831158},{"c":40.9551,"h":40.9551,"l":40.9551,"n":8,"o":40.9551,"t":"2026-10-22T16:25:00Z","v":785,"vw":40.9551},{"c":40.955,"h":40.955,"l":40.955,"n":10,"o":40.955,"t":"2026-10-22T16:30:00Z","v":257,"vw":40.955},{"c":40.81,"h":40.81,"l":40.77,"n":40,"o":40.81,"t":"2026-10-22T16:35:00Z","v":1236,"vw":40.802},{"c":40.79,"h":40.79,"l":40.79,"n":4,"o":40.79,"t":"2026-10-22T16:40:00Z","v":123,"vw":40.79},{"c":40.75,"h":40.75,"l":40.75,"n":9,"o":40.75,"t":"2026-10-22T16:50:00Z","v":365,"vw":40.75},{"c":40.75,"h":40.75,"l":40.75,"n":8,"o":40.75,"t":"2026-10-22T16:55:00Z","v":149,"vw":40.75},{"c":40.78,"h":40.86,"l":40.77,"n":160,"o":40.775,"t":"2026-10-22T17:00:00Z","v":6471,"vw":40.803705},{"c":40.7,"h":40.77,"l":40.7,"n":59,"o":40.77,"t":"2026-10-22T17:10:00Z","v":1562,"vw":40.738964},{"c":40.69,"h":40.69,"l":40.69,"n":4,"o":40.69,"t":"2026-10-22T17:15:00Z","v":197,"vw":40.69},{"c":40.555,"h":40.65,"l":40.555,"n":79,"o":40.63,"t":"2026-10-22T17:20:00Z","v":2614,"vw":40.590277},{"c":40.55,"h":40.565,"l":40.48,"n":27,"o":40.565,"t":"2026-10-22T17:25:00Z","v":1613,"vw":40.515266},{"c":40.61,"h":40.61,"l":40.55,"n":38,"o":40.55,"t":"2026-10-22T17:30:00Z","v":2411,"vw":40.56748},{"c":40.5101,"h":40.52,"l":40.5101,"n":12,"o":40.52,"t":"2026-10-22T17:35:00Z","v":275,"vw":40.514208},{"c":40.52,"h":40.52,"l":40.52,"n":30,"o":40.52,"t":"2026-10-22T17:40:00Z","v":767,"vw":40.52},{"c":40.555,"h":40.555,"l":40.555,"n":5,"o":40.555,"t":"2026-10-22T17:45:00Z","v":1093,"vw":40.555},{"c":40.555,"h":40.555,"l":40.49,"n":43,"o":40.49,"t":"2026-10-22T17:50:00Z","v":1003,"vw":40.532904},{"c":40.5,"h":40.5,"l":40.5,"n":8,"o":40.5,"t":"2026-10-22T17:55:00Z","v":169,"vw":40.5},{"c":40.54,"h":40.54,"l":40.49,"n":67,"o":40.49,"t":"2026-10-22T18:00:00Z","v":1150,"vw":40.502136},{"c":40.535,"h":40.535,"l":40.535,"n":6,"o":40.535,"t":"2026-10-22T18:05:00Z","v":109,"vw":40.535},{"c":40.59,"h":40.61,"l":40.535,"n":39,"o":40.535,"t":"2026-10-22T18:10:00Z","v":3658,"vw":40.543774},{"c":40.63,"h":40.68,"l":40.62,"n":67,"o":40.68,"t":"2026-10-22T18:15:00Z","v":1811,"vw":40.653776},{"c":40.95,"h":40.95,"l":40.76,"n":48,"o":40.76,"t":"2026-10-22T18:20:00Z","v":966,"vw":40.81875},{"c":40.74,"h":40.74,"l":40.74,"n":8,"o":40.74,"t":"2026-10-22T18:25:00Z","v":201,"vw":40.74},{"c":40.65,"h":40.7,"l":40.65,"n":67,"o":40.7,"t":"2026-10-22T18:35:00Z","v":960,"vw":40.666667},{"c":40.64,"h":40.675,"l":40.62,"n":32,"o":40.675,"t":"2026-10-22T18:40:00Z","v":791,"vw":40.64375},{"c":40.64,"h":40.65,"l":40.64,"n":24,"o":40.64,"t":"2026-10-22T18:45:00Z","v":747,"vw":40.645},{"c":40.55,"h":40.64,"l":40.55,"n":77,"o":40.64,"t":"2026-10-22T18:50:00Z","v":2298,"vw":40.598333},{"c":40.6,"h":40.6,"l":40.565,"n":22,"o":40.565,"t":"2026-10-22T18:55:00Z","v":943,"vw":40.5825},{"c":40.67,"h":40.67,"l":40.605,"n":26,"o":40.605,"t":"2026-10-22T19:00:00Z","v":1189,"vw":40.614091},{"c":40.7,"h":40.8401,"l":40.68,"n":167,"o":40.68,"t":"2026-10-22T19:05:00Z","v":3796,"vw":40.713601},{"c":40.675,"h":40.7,"l":40.675,"n":53,"o":40.7,"t":"2026-10-22T19:10:00Z","v":1451,"vw":40.684286},{"c":40.64,"h":40.68,"l":40.64,"n":34,"o":40.675,"t":"2026-10-22T19:15:00Z","v":786,"vw":40.655},{"c":40.665,"h":40.71,"l":40.66,"n":41,"o":40.66,"t":"2026-10-22T19:20:00Z","v":1939,"vw":40.667},{"c":40.62,"h":40.665,"l":40.61,"n":61,"o":40.63,"t":"2026-10-22T19:25:00Z","v":2902,"vw":40.630078},{"c":40.58,"h":40.63,"l":40.57,"n":211,"o":40.61,"t":"2026-10-22T19:30:00Z","v":6813,"vw":40.588528},{"c":40.655,"h":40.67,"l":40.58,"n":100,"o":40.58,"t":"2026-10-22T19:35:00Z","v":4987,"vw":40.620192},{"c":40.62,"h":40.73,"l":40.62,"n":60,"o":40.655,"t":"2026-10-22T19:40:00Z","v":2278,"vw":40.657188},{"c":40.83,"h":40.83,"l":40.69,"n":69,"o":40.69,"t":"2026-10-22T19:45:00Z","v":2279,"vw":40.741655},{"c":40.9,"h":40.9,"l":40.815,"n":62,"o":40.815,"t":"2026-10-22T19:50:00Z","v":1788,"vw":40.847396},{"c":40.78,"h":40.93,"l":40.74,"n":537,"o":40.9,"t":"2026-10-22T19:55:00Z","v":14158,"vw":40.798807},{"c":40.75,"h":40.75,"l":40.75,"n":18,"o":40.75,"t":"2026-10-22T20:00:00Z","v":34638,"vw":40.75}],"history":[{"c":36.04,"h":37.22,"l":36.03,"n":2820,"o":37.22,"t":"2024-10-21T04:00:00Z","v":84435,"vw":36.187671},{"c":35.7,"h":35.975,"l":35.5,"n":2278,"o":35.88,"t":"2024-10-22T04:00:00Z","v":63189,"vw":35.714643},{"c":34.77,"h":35.54,"l":34.575,"n":2341,"o":35.4,"t":"2024-10-23T04:00:00Z","v":79253,"vw":34.885445},{"c":34.75,"h":35,"l":34.28,"n":3174,"o":35,"t":"2024-10-24T04:00:00Z","v":131606,"vw":34.646164},{"c":34.33,"h":35.075,"l":34.28,"n":2317,"o":34.91,"t":"2024-10-25T04:00:00Z","v":58796,"vw":34.486033},{"c":34.81,"h":34.95,"l":34.31,"n":2549,"o":34.46,"t":"2024-10-28T04:00:00Z","v":77850,"vw":34.786183},{"c":34.38,"h":34.7,"l":34.175,"n":2787,"o":34.43,"t":"2024-10-29T04:00:00Z","v":76927,"vw":34.382096},{"c":34.3,"h":34.91,"l":34.27,"n":2672,"o":34.29,"t":"2024-10-30T04:00:00Z","v":71084,"vw":34.448469},{"c":34.01,"h":34.51,"l":34,"n":2691,"o":34.33,"t":"2024-10-31T04:00:00Z","v":78163,"vw":34.16196},{"c":34.21,"h":34.405,"l":33.88,"n":2783,"o":34.14,"t":"2024-11-01T04:00:00Z","v":83601,"vw":34.151303},{"c":34.62,"h":34.75,"l":34.105,"n":3474,"o":34.19,"t":"2024-11-04T05:00:00Z","v":102476,"vw":34.561029},{"c":35.12,"h":35.235,"l":34.34,"n":4688,"o":34.34,"t":"2024-11-05T05:00:00Z","v":103544,"vw":35.071089},{"c":38.98,"h":39.52,"l":36.71,"n":5087,"o":37.17,"t":"2024-11-06T05:00:00Z","v":171755,"vw":38.811739},{"c":38.03,"h":38.815,"l":37.83,"n":3979,"o":38.75,"t":"2024-11-07T05:00:00Z","v":119830,"vw":38.131638},{"c":37.22,"h":39.83,"l":36.26,"n":4604,"o":39.1,"t":"2024-11-08T05:00:00Z","v":179178,"vw":37.157281},{"c":37.76,"h":38.325,"l":37.19,"n":2979,"o":37.26,"t":"2024-11-11T05:00:00Z","v":97521,"vw":37.761886},{"c":38.03,"h":38.44,"l":36.975,"n":3708,"o":37.58,"t":"2024-11-12T05:00:00Z","v":130855,"vw":37.993901},{"c":37.92,"h":38.17,"l":37.36,"n":4522,"o":38.07,"t":"2024-11-13T05:00:00Z","v":187074,"vw":37.846008},{"c":37.56,"h":38,"l":36.89,"n":4068,"o":37.79,"t":"2024-11-14T05:00:00Z","v":142132,"vw":37.5093},{"c":36.46,"h":37.79,"l":36.05,"n":3702,"o":37.79,"t":"2024-11-15T05:00:00Z","v":113210,"vw":36.665867},{"c":38.71,"h":39.37,"l":36.61,"n":4349,"o":36.63,"t":"2024-11-18T05:00:00Z","v":180510,"vw":38.733398},{"c":37.37,"h":38.1154,"l":36.91,"n":4396,"o":38.09,"t":"2024-11-19T05:00:00Z","v":121946,"vw":37.367129},{"c":37.54,"h":37.57,"l":36.51,"n":3539,"o":37.08,"t":"2024-11-20T05:00:00Z","v":243534,"vw":37.170606},{"c":37.78,"h":38.64,"l":37.72,"n":2644,"o":37.99,"t":"2024-11-21T05:00:00Z","v":127838,"vw":37.91722},{"c":38.24,"h":38.62,"l":37.78,"n":2867,"o":37.92,"t":"2024-11-22T05:00:00Z","v":128560,"vw":38.263772},{"c":39.02,"h":39.79,"l":38.11,"n":3089,"o":38.11,"t":"2024-11-25T05:00:00Z","v":137727,"vw":39.12938},{"c":38.29,"h":38.8,"l":37.98,"n":2790,"o":38.8,"t":"2024-11-26T05:00:00Z","v":70399,"vw":38.349533},{"c":38.43,"h":39.3,"l":38.3,"n":2464,"o":38.52,"t":"2024-11-27T05:00:00Z","v":60504,"vw":38.549189},{"c":38.46,"h":38.84,"l":38.355,"n":1999,"o":38.64,"t":"2024-11-29T05:00:00Z","v":64424,"vw":38.528518},{"c":39.23,"h":39.46,"l":38.235,"n":3124,"o":38.5,"t":"2024-12-02T05:00:00Z","v":76488,"vw":39.131192},{"c":38,"h":39.23,"l":37.93,"n":3535,"o":39.23,"t":"2024-12-03T05:00:00Z","v":133216,"vw":38.160026},{"c":37.29,"h":38,"l":36.88,"n":3173,"o":38,"t":"2024-12-04T05:00:00Z","v":125800,"vw":37.371588},{"c":36.2,"h":37.51,"l":36.05,"n":4010,"o":37.24,"t":"2024-12-05T05:00:00Z","v":105864,"vw":36.425333},{"c":35.97,"h":37.27,"l":35.65,"n":3608,"o":37.27,"t":"2024-12-06T05:00:00Z","v":124768,"vw":36.044362},{"c":34.95,"h":36.32,"l":34.94,"n":4704,"o":36.2,"t":"2024-12-09T05:00:00Z","v":142982,"vw":35.393368},{"c":35.07,"h":35.86,"l":34.43,"n":3628,"o":35.01,"t":"2024-12-10T05:00:00Z","v":132276,"vw":35.228514},{"c":34.61,"h":35.5725,"l":34.42,"n":3297,"o":35.35,"t":"2024-12-11T05:00:00Z","v":111075,"vw":34.768478},{"c":33.78,"h":34.6,"l":33.73,"n":4130,"o":34.49,"t":"2024-12-12T05:00:00Z","v":137766,"vw":34.016828},{"c":33.81,"h":34.2,"l":33.3825,"n":3246,"o":33.6,"t":"2024-12-13T05:00:00Z","v":75692,"vw":33.734338},{"c":32.81,"h":33.945,"l":32.4,"n":4366,"o":33.83,"t":"2024-12-16T05:00:00Z","v":145664,"vw":32.983255},{"c":31.72,"h":32.48,"l":31.67,"n":4509,"o":32.37,"t":"2024-12-17T05:00:00Z","v":138876,"vw":31.9222},{"c":31.31,"h":32.34,"l":30.95,"n":5295,"o":31.93,"t":"2024-12-18T05:00:00Z","v":202846,"vw":31.551037},{"c":31.35,"h":31.81,"l":31.255,"n":6617,"o":31.52,"t":"2024-12-19T05:00:00Z","v":195766,"vw":31.451606},{"c":31.01,"h":31.72,"l":30.64,"n":5876,"o":31,"t":"2024-12-20T05:00:00Z","v":1021626,"vw":31.015775},{"c":31.73,"h":31.81,"l":30.98,"n":5264,"o":30.98,"t":"2024-12-23T05:00:00Z","v":141796,"vw":31.497599},{"c":31.75,"h":31.9075,"l":31.23,"n":2379,"o":31.59,"t":"2024-12-24T05:00:00Z","v":73689,"vw":31.661904},{"c":32.25,"h":32.26,"l":31.389,"n":3271,"o":31.59,"t":"2024-12-26T05:00:00Z","v":83927,"vw":32.064948},{"c":31.94,"h":32.495,"l":31.27,"n":3759,"o":31.88,"t":"2024-12-27T05:00:00Z","v":147086,"vw":31.817462},{"c":31.95,"h":32.27,"l":31.68,"n":3345,"o":31.85,"t":"2024-12-30T05:00:00Z","v":93426,"vw":31.982505},{"c":32.4,"h":32.83,"l":31.85,"n":2809,"o":32.13,"t":"2024-12-31T05:00:00Z","v":101934,"vw":32.301034},{"c":31.81,"h":32.965,"l":31.67,"n":3659,"o":32.81,"t":"2025-01-02T05:00:00Z","v":124487,"vw":31.887909},{"c":31.72,"h":31.98,"l":31.58,"n":3875,"o":31.94,"t":"2025-01-03T05:00:00Z","v":120891,"vw":31.751794},{"c":31.93,"h":32.29,"l":31.78,"n":2831,"o":31.78,"t":"2025-01-06T05:00:00Z","v":123607,"vw":31.953279},{"c":30.83,"h":32.49,"l":29.62,"n":4875,"o":31.85,"t":"2025-01-07T05:00:00Z","v":249753,"vw":30.974706},{"c":30.32,"h":30.69,"l":29.8901,"n":3641,"o":30.69,"t":"2025-01-08T05:00:00Z","v":134715,"vw":30.282217},{"c":29.62,"h":29.99,"l":29.255,"n":3336,"o":29.88,"t":"2025-01-10T05:00:00Z","v":130165,"vw":29.58234},{"c":30.21,"h":30.44,"l":29.51,"n":3906,"o":29.51,"t":"2025-01-13T05:00:00Z","v":170356,"vw":30.241926},{"c":30.7,"h":30.86,"l":30.29,"n":2351,"o":30.3,"t":"2025-01-14T05:00:00Z","v":85425,"vw":30.604696},{"c":31.6,"h":31.96,"l":31.39,"n":3163,"o":31.39,"t":"2025-01-15T05:00:00Z","v":93063,"vw":31.616822},{"c":31.82,"h":32.455,"l":31.33,"n":3448,"o":31.7,"t":"2025-01-16T05:00:00Z","v":90022,"vw":31.734548},{"c":31.78,"h":32.16,"l":31.56,"n":3208,"o":32.16,"t":"2025-01-17T05:00:00Z","v":105944,"vw":31.832584},{"c":32.34,"h":32.4,"l":32.0375,"n":3450,"o":32.14,"t":"2025-01-21T05:00:00Z","v":98586,"vw":32.280799},{"c":31.69,"h":32.265,"l":31.64,"n":3256,"o":32.2,"t":"2025-01-22T05:00:00Z","v":87260,"vw":31.803085},{"c":31.7,"h":31.84,"l":31.35,"n":4150,"o":31.44,"t":"2025-01-23T05:00:00Z","v":125966,"vw":31.596098},{"c":31.34,"h":31.73,"l":31.135,"n":3071,"o":31.73,"t":"2025-01-24T05:00:00Z","v":94465,"vw":31.342553},{"c":31.47,"h":32.01,"l":31.41,"n":3536,"o":31.41,"t":"2025-01-27T05:00:00Z","v":111725,"vw":31.572649},{"c":30.63,"h":31.515,"l":30.59,"n":3325,"o":31.3,"t":"2025-01-28T05:00:00Z","v":86606,"vw":30.861998},{"c":30.49,"h":30.96,"l":30.13,"n":3102,"o":30.46,"t":"2025-01-29T05:00:00Z","v":59811,"vw":30.486768},{"c":30.62,"h":30.82,"l":30.31,"n":2624,"o":30.58,"t":"2025-01-30T05:00:00Z","v":74927,"vw":30.601675},{"c":29.76,"h":30.45,"l":29.58,"n":3238,"o":30.29,"t":"2025-01-31T05:00:00Z","v":108880,"vw":29.889558},{"c":28.66,"h":29.45,"l":28.62,"n":3983,"o":29.24,"t":"2025-02-03T05:00:00Z","v":92004,"vw":28.879912},{"c":29.51,"h":29.7,"l":28.571,"n":3530,"o":28.6,"t":"2025-02-04T05:00:00Z","v":99147,"vw":29.365091},{"c":29.22,"h":29.47,"l":29.06,"n":2545,"o":29.28,"t":"2025-02-05T05:00:00Z","v":65246,"vw":29.235671},{"c":29.72,"h":29.74,"l":29.185,"n":3570,"o":29.36,"t":"2025-02-06T05:00:00Z","v":90249,"vw":29.608537},{"c":29.21,"h":29.72,"l":28.885,"n":2672,"o":29.63,"t":"2025-02-07T05:00:00Z","v":88107,"vw":29.20229},{"c":30.12,"h":30.2499,"l":29.13,"n":2812,"o":29.5,"t":"2025-02-10T05:00:00Z","v":91731,"vw":29.961565},{"c":30.66,"h":30.73,"l":30.06,"n":2956,"o":30.06,"t":"2025-02-11T05:00:00Z","v":75079,"vw":30.544301},{"c":29.96,"h":30.3,"l":29.83,"n":3002,"o":30.09,"t":"2025-02-12T05:00:00Z","v":92839,"vw":30.004605},{"c":30.14,"h":30.3,"l":29.935,"n":2914,"o":30.14,"t":"2025-02-13T05:00:00Z","v":64871,"vw":30.132662},{"c":30.14,"h":30.93,"l":30.05,"n":2880,"o":30.21,"t":"2025-02-14T05:00:00Z","v":77026,"vw":30.235151},{"c":30.28,"h":30.43,"l":30.04,"n":2968,"o":30.15,"t":"2025-02-18T05:00:00Z","v":92250,"vw":30.202692},{"c":30.8,"h":31,"l":29.81,"n":3908,"o":29.81,"t":"2025-02-19T05:00:00Z","v":146640,"vw":30.677137},{"c":30.58,"h":31,"l":30.32,"n":3570,"o":30.84,"t":"2025-02-20T05:00:00Z","v":89295,"vw":30.556336},{"c":30.19,"h":31,"l":29.9,"n":3153,"o":31,"t":"2025-02-21T05:00:00Z","v":108305,"vw":30.259001},{"c":30.68,"h":30.93,"l":29.94,"n":4194,"o":30.5,"t":"2025-02-24T05:00:00Z","v":172021,"vw":30.662333},{"c":31.92,"h":31.99,"l":30.7,"n":3891,"o":30.8,"t":"2025-02-25T05:00:00Z","v":153501,"vw":31.709887},{"c":32.27,"h":32.46,"l":31.638,"n":4631,"o":32.23,"t":"2025-02-26T05:00:00Z","v":209442,"vw":32.202725},{"c":29.25,"h":32.145,"l":27.33,"n":10028,"o":31.52,"t":"2025-02-27T05:00:00Z","v":575484,"vw":29.054169},{"c":29.11,"h":29.77,"l":28.58,"n":4614,"o":29.02,"t":"2025-02-28T05:00:00Z","v":245257,"vw":29.02743},{"c":27.81,"h":29.435,"l":27.69,"n":6269,"o":29.43,"t":"2025-03-03T05:00:00Z","v":312304,"vw":28.490132},{"c":27.9,"h":28.1,"l":27,"n":5073,"o":27.56,"t":"2025-03-04T05:00:00Z","v":223038,"vw":27.781752},{"c":28.56,"h":28.8,"l":27.77,"n":4239,"o":27.95,"t":"2025-03-05T05:00:00Z","v":190294,"vw":28.460899},{"c":29.75,"h":29.99,"l":28.26,"n":4989,"o":28.47,"t":"2025-03-06T05:00:00Z","v":175572,"vw":29.457551},{"c":29.87,"h":30.02,"l":29.31,"n":4213,"o":29.75,"t":"2025-03-07T05:00:00Z","v":251911,"vw":29.796755},{"c":29.87,"h":30.39,"l":29.445,"n":5098,"o":29.57,"t":"2025-03-10T04:00:00Z","v":182115,"vw":29.930757},{"c":30.01,"h":30.345,"l":29.45,"n":5525,"o":30.18,"t":"2025-03-11T04:00:00Z","v":216041,"vw":29.994356},{"c":29.58,"h":30.12,"l":29.21,"n":6026,"o":30.11,"t":"2025-03-12T04:00:00Z","v":249676,"vw":29.564159},{"c":28.38,"h":29.95,"l":28.035,"n":3710,"o":29.52,"t":"2025-03-13T04:00:00Z","v":146011,"vw":28.627599},{"c":30.01,"h":30.08,"l":28.43,"n":4920,"o":28.8,"t":"2025-03-14T04:00:00Z","v":183221,"vw":29.698282},{"c":30.03,"h":30.525,"l":29.44,"n":5927,"o":30.01,"t":"2025-03-17T04:00:00Z","v":205210,"vw":30.07593},{"c":30.68,"h":31.24,"l":29.78,"n":4892,"o":29.97,"t":"2025-03-18T04:00:00Z","v":213293,"vw":30.773985},{"c":29.22,"h":30.65,"l":28.5,"n":4851,"o":30.61,"t":"2025-03-19T04:00:00Z","v":277277,"vw":29.267696},{"c":29.77,"h":30.12,"l":28.56,"n":4506,"o":28.87,"t":"2025-03-20T04:00:00Z","v":275364,"vw":29.758876},{"c":28.15,"h":29.43,"l":28.09,"n":5052,"o":29.29,"t":"2025-03-21T04:00:00Z","v":545221,"vw":28.321775},{"c":28.71,"h":28.77,"l":28.44,"n":4533,"o":28.49,"t":"2025-03-24T04:00:00Z","v":247779,"vw":28.686275},{"c":28.36,"h":28.64,"l":28.18,"n":5182,"o":28.64,"t":"2025-03-25T04:00:00Z","v":228372,"vw":28.389742},{"c":28.69,"h":28.88,"l":28.28,"n":4193,"o":28.5,"t":"2025-03-26T04:00:00Z","v":139839,"vw":28.622048},{"c":29.14,"h":29.31,"l":28.13,"n":3887,"o":28.76,"t":"2025-03-27T04:00:00Z","v":135956,"vw":28.827508},{"c":27.89,"h":29.045,"l":27.375,"n":4504,"o":29.03,"t":"2025-03-28T04:00:00Z","v":167893,"vw":27.945224},{"c":28,"h":28.159,"l":27.545,"n":3381,"o":27.56,"t":"2025-03-31T04:00:00Z","v":125646,"vw":27.971185},{"c":27.69,"h":28.04,"l":27.32,"n":3645,"o":27.86,"t":"2025-04-01T04:00:00Z","v":114300,"vw":27.652764},{"c":27.89,"h":28.04,"l":27.08,"n":3552,"o":27.26,"t":"2025-04-02T04:00:00Z","v":99970,"vw":27.764311},{"c":26,"h":26.66,"l":25.58,"n":3961,"o":26.66,"t":"2025-04-03T04:00:00Z","v":164436,"vw":25.954872},{"c":25,"h":25.1,"l":23.81,"n":7178,"o":24.86,"t":"2025-04-04T04:00:00Z","v":275004,"vw":24.819622},{"c":24.29,"h":25.94,"l":23.33,"n":5377,"o":24.03,"t":"2025-04-07T04:00:00Z","v":244488,"vw":24.290673},{"c":23.5,"h":25.23,"l":22.99,"n":4657,"o":25.23,"t":"2025-04-08T04:00:00Z","v":207008,"vw":23.60918},{"c":25.61,"h":26.29,"l":23.2,"n":4518,"o":23.2,"t":"2025-04-09T04:00:00Z","v":158471,"vw":24.984805},{"c":24.38,"h":25.0999,"l":23.64,"n":4617,"o":24.84,"t":"2025-04-10T04:00:00Z","v":209046,"vw":24.335549},{"c":24.91,"h":25.08,"l":24.075,"n":2891,"o":24.4,"t":"2025-04-11T04:00:00Z","v":112724,"vw":24.737765},{"c":25.02,"h":25.16,"l":24.53,"n":3483,"o":25.16,"t":"2025-04-14T04:00:00Z","v":129998,"vw":24.938849},{"c":24.46,"h":25.105,"l":24.205,"n":2570,"o":24.78,"t":"2025-04-15T04:00:00Z","v":101716,"vw":24.521323},{"c":24.09,"h":24.54,"l":23.54,"n":2936,"o":24.43,"t":"2025-04-16T04:00:00Z","v":115615,"vw":24.038296},{"c":24.88,"h":25.1699,"l":24.21,"n":2916,"o":24.25,"t":"2025-04-17T04:00:00Z","v":146160,"vw":24.744278},{"c":24.48,"h":24.62,"l":23.94,"n":2979,"o":24.59,"t":"2025-04-21T04:00:00Z","v":145870,"vw":24.323553},{"c":24.65,"h":25.185,"l":24.2,"n":5940,"o":24.81,"t":"2025-04-22T04:00:00Z","v":352194,"vw":24.645799},{"c":24.74,"h":25.6688,"l":24.445,"n":4567,"o":25.42,"t":"2025-04-23T04:00:00Z","v":247308,"vw":24.77035},{"c":25.58,"h":25.75,"l":24.43,"n":4070,"o":24.56,"t":"2025-04-24T04:00:00Z","v":156194,"vw":25.291039},{"c":25.29,"h":25.32,"l":24.66,"n":3429,"o":25.17,"t":"2025-04-25T04:00:00Z","v":168597,"vw":25.037898},{"c":25.22,"h":25.74,"l":24.91,"n":3784,"o":25.32,"t":"2025-04-28T04:00:00Z","v":130405,"vw":25.204426},{"c":25.39,"h":25.475,"l":24.72,"n":4845,"o":25,"t":"2025-04-29T04:00:00Z","v":129344,"vw":25.291306},{"c":25.06,"h":25.12,"l":24.24,"n":3732,"o":24.97,"t":"2025-04-30T04:00:00Z","v":159882,"vw":24.945956},{"c":25.15,"h":25.37,"l":24.63,"n":4178,"o":25.08,"t":"2025-05-01T04:00:00Z","v":126352,"vw":25.154869},{"c":25.99,"h":26.3,"l":25.15,"n":4045,"o":25.38,"t":"2025-05-02T04:00:00Z","v":141004,"vw":25.963981},{"c":25.45,"h":26.065,"l":25.41,"n":3858,"o":25.56,"t":"2025-05-05T04:00:00Z","v":115667,"vw":25.685868},{"c":25.18,"h":25.63,"l":25.01,"n":3613,"o":25.22,"t":"2025-05-06T04:00:00Z","v":105125,"vw":25.270338},{"c":25.04,"h":25.43,"l":24.775,"n":3628,"o":25.42,"t":"2025-05-07T04:00:00Z","v":123384,"vw":25.032104},{"c":26.16,"h":26.19,"l":25.23,"n":4649,"o":25.39,"t":"2025-05-08T04:00:00Z","v":161069,"vw":26.004301},{"c":27.06,"h":29.01,"l":26.895,"n":5975,"o":28.12,"t":"2025-05-09T04:00:00Z","v":202104,"vw":27.357566},{"c":29.45,"h":29.91,"l":28.3539,"n":5863,"o":29.33,"t":"2025-05-12T04:00:00Z","v":292871,"vw":29.427839},{"c":30.4,"h":30.55,"l":29.34,"n":5538,"o":29.9,"t":"2025-05-13T04:00:00Z","v":231187,"vw":30.244616},{"c":30.45,"h":30.94,"l":30.065,"n":6944,"o":30.42,"t":"2025-05-14T04:00:00Z","v":281311,"vw":30.501457},{"c":31.42,"h":31.43,"l":29.96,"n":3894,"o":30.27,"t":"2025-05-15T04:00:00Z","v":196264,"vw":30.998993},{"c":31.2,"h":31.52,"l":30.8,"n":3545,"o":31.44,"t":"2025-05-16T04:00:00Z","v":150119,"vw":31.233742},{"c":31.39,"h":31.6,"l":30.58,"n":3324,"o":30.69,"t":"2025-05-19T04:00:00Z","v":134310,"vw":31.35425},{"c":31.45,"h":31.64,"l":31.01,"n":3686,"o":31.33,"t":"2025-05-20T04:00:00Z","v":129575,"vw":31.365518},{"c":30.44,"h":31.01,"l":30.36,"n":3607,"o":31.01,"t":"2025-05-21T04:00:00Z","v":138341,"vw":30.566779},{"c":30.37,"h":30.68,"l":29.86,"n":3226,"o":30.27,"t":"2025-05-22T04:00:00Z","v":121411,"vw":30.399728},{"c":30.26,"h":30.42,"l":29.67,"n":3682,"o":29.67,"t":"2025-05-23T04:00:00Z","v":177812,"vw":30.215109},{"c":31.84,"h":31.95,"l":30.71,"n":3476,"o":31.03,"t":"2025-05-27T04:00:00Z","v":126687,"vw":31.742234},{"c":31.61,"h":31.99,"l":31.39,"n":3544,"o":31.8,"t":"2025-05-28T04:00:00Z","v":133613,"vw":31.714381},{"c":31.55,"h":31.91,"l":31.3925,"n":4439,"o":31.91,"t":"2025-05-29T04:00:00Z","v":140915,"vw":31.585322},{"c":30.72,"h":31.405,"l":30.5,"n":3428,"o":31.27,"t":"2025-05-30T04:00:00Z","v":198719,"vw":30.788361},{"c":30.57,"h":30.87,"l":30.3,"n":4733,"o":30.72,"t":"2025-06-02T04:00:00Z","v":251510,"vw":30.56954},{"c":31.25,"h":31.43,"l":30.53,"n":2843,"o":30.57,"t":"2025-06-03T04:00:00Z","v":91082,"vw":31.222836},{"c":31.45,"h":31.79,"l":31.24,"n":3075,"o":31.24,"t":"2025-06-04T04:00:00Z","v":103464,"vw":31.541313},{"c":31.58,"h":32,"l":31.14,"n":3985,"o":31.54,"t":"2025-06-05T04:00:00Z","v":123278,"vw":31.687218},{"c":32.19,"h":32.33,"l":31.97,"n":2759,"o":32.14,"t":"2025-06-06T04:00:00Z","v":77151,"vw":32.14988},{"c":32.88,"h":33.31,"l":32.21,"n":3732,"o":32.65,"t":"2025-06-09T04:00:00Z","v":122374,"vw":32.929854},{"c":33.26,"h":33.51,"l":32.56,"n":3642,"o":33.15,"t":"2025-06-10T04:00:00Z","v":114085,"vw":33.252968},{"c":33.32,"h":33.58,"l":33.085,"n":2762,"o":33.58,"t":"2025-06-11T04:00:00Z","v":101562,"vw":33.294987},{"c":32.73,"h":33.02,"l":32.43,"n":2534,"o":32.92,"t":"2025-06-12T04:00:00Z","v":79826,"vw":32.710108},{"c":31.91,"h":32.48,"l":31.795,"n":2405,"o":32.13,"t":"2025-06-13T04:00:00Z","v":71273,"vw":32.08559},{"c":31.85,"h":32.4,"l":31.57,"n":3766,"o":32.27,"t":"2025-06-16T04:00:00Z","v":123451,"vw":31.911439},{"c":31.62,"h":32.085,"l":31.31,"n":2954,"o":31.4,"t":"2025-06-17T04:00:00Z","v":82816,"vw":31.660027},{"c":31.15,"h":31.865,"l":31.09,"n":2103,"o":31.52,"t":"2025-06-18T04:00:00Z","v":74567,"vw":31.281419},{"c":31.3,"h":31.39,"l":30.79,"n":2416,"o":31.3,"t":"2025-06-20T04:00:00Z","v":205373,"vw":31.275465},{"c":31.79,"h":31.81,"l":30.9013,"n":1934,"o":31.24,"t":"2025-06-23T04:00:00Z","v":77803,"vw":31.607606},{"c":32.3,"h":32.53,"l":31.975,"n":2371,"o":32.01,"t":"2025-06-24T04:00:00Z","v":100186,"vw":32.251893},{"c":31.67,"h":32.46,"l":31.61,"n":2877,"o":32.29,"t":"2025-06-25T04:00:00Z","v":107123,"vw":31.844103},{"c":31.79,"h":32.025,"l":31.54,"n":3468,"o":31.78,"t":"2025-06-26T04:00:00Z","v":117023,"vw":31.798068},{"c":32.75,"h":32.84,"l":31.9,"n":5506,"o":31.91,"t":"2025-06-27T04:00:00Z","v":319181,"vw":32.454104},{"c":32.15,"h":32.985,"l":31.55,"n":3825,"o":32.68,"t":"2025-06-30T04:00:00Z","v":112586,"vw":32.127715},{"c":33.23,"h":33.76,"l":31.95,"n":3524,"o":31.97,"t":"2025-07-01T04:00:00Z","v":156272,"vw":33.112243},{"c":34.1,"h":34.2,"l":33.035,"n":3408,"o":33.44,"t":"2025-07-02T04:00:00Z","v":157412,"vw":33.927419},{"c":33.69,"h":34.12,"l":33.41,"n":1968,"o":34.12,"t":"2025-07-03T04:00:00Z","v":81766,"vw":33.639607},{"c":32.99,"h":33.84,"l":32.925,"n":4010,"o":33.36,"t":"2025-07-07T04:00:00Z","v":141474,"vw":33.158796},{"c":33.68,"h":34.375,"l":33,"n":3358,"o":33.26,"t":"2025-07-08T04:00:00Z","v":178694,"vw":33.729483},{"c":34.75,"h":34.75,"l":33.34,"n":3285,"o":34.03,"t":"2025-07-09T04:00:00Z","v":190036,"vw":34.199251},{"c":34.59,"h":35.61,"l":34.525,"n":3008,"o":34.75,"t":"2025-07-10T04:00:00Z","v":129968,"vw":34.84715},{"c":34.03,"h":34.76,"l":33.76,"n":2332,"o":34.05,"t":"2025-07-11T04:00:00Z","v":87925,"vw":34.003482},{"c":33.73,"h":33.94,"l":33.07,"n":2913,"o":33.8,"t":"2025-07-14T04:00:00Z","v":112223,"vw":33.649121},{"c":32.78,"h":33.7973,"l":32.71,"n":3116,"o":33.69,"t":"2025-07-15T04:00:00Z","v":124630,"vw":33.078045},{"c":32.44,"h":32.93,"l":32.135,"n":3354,"o":32.93,"t":"2025-07-16T04:00:00Z","v":164871,"vw":32.485163},{"c":32.26,"h":32.515,"l":32.165,"n":3028,"o":32.26,"t":"2025-07-17T04:00:00Z","v":105557,"vw":32.319479},{"c":32.34,"h":32.62,"l":31.92,"n":4026,"o":32.62,"t":"2025-07-18T04:00:00Z","v":120439,"vw":32.288389},{"c":32.22,"h":32.96,"l":32.14,"n":2991,"o":32.63,"t":"2025-07-21T04:00:00Z","v":94166,"vw":32.313335},{"c":33,"h":33.19,"l":32.33,"n":3672,"o":32.41,"t":"2025-07-22T04:00:00Z","v":180766,"vw":32.883746},{"c":34.29,"h":34.31,"l":33.315,"n":2766,"o":33.6,"t":"2025-07-23T04:00:00Z","v":110269,"vw":34.05235},{"c":33.49,"h":34.075,"l":33.285,"n":3506,"o":33.84,"t":"2025-07-24T04:00:00Z","v":116093,"vw":33.577674},{"c":34.59,"h":34.65,"l":33.4,"n":3347,"o":33.43,"t":"2025-07-25T04:00:00Z","v":100772,"vw":34.383237},{"c":34.05,"h":34.7,"l":33.835,"n":2855,"o":34.5,"t":"2025-07-28T04:00:00Z","v":94690,"vw":34.087576},{"c":33.82,"h":34.18,"l":33.685,"n":4028,"o":34.18,"t":"2025-07-29T04:00:00Z","v":99793,"vw":33.864901},{"c":33.1,"h":33.76,"l":32.83,"n":3735,"o":33.76,"t":"2025-07-30T04:00:00Z","v":113950,"vw":33.230428},{"c":32.86,"h":33.115,"l":32.51,"n":4322,"o":32.67,"t":"2025-07-31T04:00:00Z","v":121450,"vw":32.834942},{"c":31.89,"h":32.49,"l":31.41,"n":3789,"o":32.49,"t":"2025-08-01T04:00:00Z","v":116697,"vw":31.815933},{"c":31.85,"h":32.36,"l":31.725,"n":3261,"o":31.99,"t":"2025-08-04T04:00:00Z","v":87478,"vw":31.907793},{"c":32.62,"h":32.75,"l":31.91,"n":3501,"o":31.91,"t":"2025-08-05T04:00:00Z","v":102931,"vw":32.533898},{"c":32.44,"h":32.6,"l":32.24,"n":3416,"o":32.49,"t":"2025-08-06T04:00:00Z","v":79040,"vw":32.430168},{"c":33.27,"h":33.46,"l":32.72,"n":4949,"o":32.95,"t":"2025-08-07T04:00:00Z","v":96893,"vw":33.176812},{"c":28.84,"h":29.57,"l":26.79,"n":9665,"o":28.76,"t":"2025-08-08T04:00:00Z","v":405339,"vw":28.530608},{"c":28.35,"h":29.04,"l":26.82,"n":5963,"o":28.74,"t":"2025-08-11T04:00:00Z","v":308064,"vw":28.008449},{"c":29.65,"h":30.4,"l":28.5,"n":6423,"o":28.93,"t":"2025-08-12T04:00:00Z","v":265579,"vw":29.780563},{"c":31.06,"h":31.18,"l":30,"n":3698,"o":30,"t":"2025-08-13T04:00:00Z","v":169137,"vw":30.796745},{"c":30.64,"h":31.01,"l":30.4298,"n":3708,"o":30.44,"t":"2025-08-14T04:00:00Z","v":168414,"vw":30.700127},{"c":29.61,"h":30.89,"l":29.52,"n":3403,"o":30.81,"t":"2025-08-15T04:00:00Z","v":223009,"vw":29.813545},{"c":29.62,"h":29.9,"l":29.455,"n":4090,"o":29.54,"t":"2025-08-18T04:00:00Z","v":160388,"vw":29.669366},{"c":29.85,"h":30.3025,"l":29.53,"n":3252,"o":29.78,"t":"2025-08-19T04:00:00Z","v":143088,"vw":29.777605},{"c":29.33,"h":29.9,"l":29.25,"n":2916,"o":29.78,"t":"2025-08-20T04:00:00Z","v":138447,"vw":29.412147},{"c":28.79,"h":29.3,"l":28.64,"n":4578,"o":28.85,"t":"2025-08-21T04:00:00Z","v":266681,"vw":28.901091},{"c":30.16,"h":30.47,"l":28.935,"n":4429,"o":29.27,"t":"2025-08-22T04:00:00Z","v":148847,"vw":30.146694},{"c":29.7,"h":30.215,"l":29.2301,"n":3845,"o":30.215,"t":"2025-08-25T04:00:00Z","v":127390,"vw":29.747989},{"c":29.39,"h":29.79,"l":29.23,"n":3475,"o":29.65,"t":"2025-08-26T04:00:00Z","v":138870,"vw":29.429374},{"c":29.23,"h":29.735,"l":28.75,"n":3669,"o":29.23,"t":"2025-08-27T04:00:00Z","v":129990,"vw":29.16147},{"c":29.01,"h":29.465,"l":28.935,"n":4006,"o":29.4,"t":"2025-08-28T04:00:00Z","v":172918,"vw":29.110946},{"c":28.98,"h":29.16,"l":28.645,"n":3864,"o":29.04,"t":"2025-08-29T04:00:00Z","v":135432,"vw":28.921459},{"c":28.32,"h":28.89,"l":28.24,"n":4196,"o":28.65,"t":"2025-09-02T04:00:00Z","v":174828,"vw":28.429064},{"c":28.08,"h":28.98,"l":27.24,"n":4141,"o":28.14,"t":"2025-09-03T04:00:00Z","v":173089,"vw":28.115136},{"c":28.62,"h":28.69,"l":27.965,"n":4159,"o":28.22,"t":"2025-09-04T04:00:00Z","v":171977,"vw":28.434644},{"c":28.87,"h":29.99,"l":28.5,"n":5478,"o":28.59,"t":"2025-09-05T04:00:00Z","v":159568,"vw":28.887974},{"c":28.67,"h":28.935,"l":28.35,"n":6066,"o":28.91,"t":"2025-09-08T04:00:00Z","v":170843,"vw":28.657182},{"c":28.69,"h":28.935,"l":28.19,"n":4892,"o":28.39,"t":"2025-09-09T04:00:00Z","v":198366,"vw":28.489553},{"c":27.53,"h":28.82,"l":27.38,"n":4270,"o":28.65,"t":"2025-09-10T04:00:00Z","v":137870,"vw":27.713202},{"c":28.9,"h":28.98,"l":27.49,"n":4297,"o":27.49,"t":"2025-09-11T04:00:00Z","v":199108,"vw":28.517122},{"c":28.75,"h":28.975,"l":28.14,"n":3985,"o":28.65,"t":"2025-09-12T04:00:00Z","v":177708,"vw":28.54034},{"c":28.63,"h":28.96,"l":28.29,"n":4512,"o":28.88,"t":"2025-09-15T04:00:00Z","v":139985,"vw":28.613913},{"c":28.63,"h":29.16,"l":28.43,"n":4044,"o":28.67,"t":"2025-09-16T04:00:00Z","v":132842,"vw":28.763545},{"c":28.98,"h":29.9,"l":28.53,"n":4550,"o":28.73,"t":"2025-09-17T04:00:00Z","v":290260,"vw":28.988707},{"c":29.35,"h":29.545,"l":28.86,"n":3751,"o":29.22,"t":"2025-09-18T04:00:00Z","v":222003,"vw":29.333505},{"c":29,"h":29.355,"l":28.555,"n":4557,"o":29.32,"t":"2025-09-19T04:00:00Z","v":591356,"vw":29.026176},{"c":28.89,"h":29.02,"l":28.57,"n":3639,"o":28.83,"t":"2025-09-22T04:00:00Z","v":227062,"vw":28.895273},{"c":28.75,"h":29.4856,"l":28.725,"n":3665,"o":28.87,"t":"2025-09-23T04:00:00Z","v":224766,"vw":28.805413},{"c":28.82,"h":28.95,"l":28.64,"n":4423,"o":28.81,"t":"2025-09-24T04:00:00Z","v":114550,"vw":28.807023},{"c":28.15,"h":28.75,"l":28.1,"n":4050,"o":28.75,"t":"2025-09-25T04:00:00Z","v":127678,"vw":28.251469},{"c":28.41,"h":28.68,"l":28.15,"n":3436,"o":28.15,"t":"2025-09-26T04:00:00Z","v":121925,"vw":28.414222},{"c":27.75,"h":28.6296,"l":27.75,"n":3899,"o":28.6,"t":"2025-09-29T04:00:00Z","v":138789,"vw":27.925683},{"c":28,"h":28.22,"l":27.39,"n":4139,"o":27.57,"t":"2025-09-30T04:00:00Z","v":123755,"vw":27.846756},{"c":27.9,"h":27.98,"l":27.4564,"n":3776,"o":27.74,"t":"2025-10-01T04:00:00Z","v":135399,"vw":27.833924},{"c":26.94,"h":28.065,"l":26.91,"n":4061,"o":27.79,"t":"2025-10-02T04:00:00Z","v":137842,"vw":27.072457},{"c":27,"h":27.49,"l":26.905,"n":3712,"o":27.14,"t":"2025-10-03T04:00:00Z","v":157808,"vw":27.066529},{"c":26.74,"h":27.14,"l":26.22,"n":4247,"o":27.14,"t":"2025-10-06T04:00:00Z","v":175209,"vw":26.724546},{"c":26.47,"h":27.125,"l":26.37,"n":4483,"o":26.75,"t":"2025-10-07T04:00:00Z","v":153085,"vw":26.562709},{"c":26.59,"h":26.65,"l":26.295,"n":3651,"o":26.64,"t":"2025-10-08T04:00:00Z","v":114814,"vw":26.49551},{"c":26.5,"h":26.79,"l":26.34,"n":4177,"o":26.6,"t":"2025-10-09T04:00:00Z","v":190956,"vw":26.610832},{"c":26.35,"h":26.84,"l":26.155,"n":5095,"o":26.54,"t":"2025-10-10T04:00:00Z","v":181320,"vw":26.378945},{"c":26.74,"h":26.94,"l":26.55,"n":4610,"o":26.74,"t":"2025-10-13T04:00:00Z","v":146680,"vw":26.742537},{"c":26.69,"h":26.99,"l":26.38,"n":2987,"o":26.38,"t":"2025-10-14T04:00:00Z","v":94669,"vw":26.725889},{"c":26.43,"h":27.39,"l":26.26,"n":3210,"o":26.9,"t":"2025-10-15T04:00:00Z","v":101852,"vw":26.538361},{"c":26.74,"h":26.74,"l":26.17,"n":3180,"o":26.49,"t":"2025-10-16T04:00:00Z","v":116367,"vw":26.532786},{"c":26.74,"h":26.895,"l":26.45,"n":3732,"o":26.51,"t":"2025-10-17T04:00:00Z","v":131171,"vw":26.678629},{"c":27.01,"h":27.145,"l":26.57,"n":3227,"o":26.92,"t":"2025-10-20T04:00:00Z","v":119397,"vw":26.95052},{"c":27.99,"h":28.03,"l":27,"n":3295,"o":27.02,"t":"2025-10-21T04:00:00Z","v":153347,"vw":27.770644},{"c":28.38,"h":28.44,"l":27.935,"n":3836,"o":28,"t":"2025-10-22T04:00:00Z","v":145003,"vw":28.300687},{"c":28.72,"h":29.04,"l":28.3,"n":2802,"o":28.62,"t":"2025-10-23T04:00:00Z","v":104674,"vw":28.784064},{"c":29.14,"h":29.44,"l":29.07,"n":3304,"o":29.12,"t":"2025-10-24T04:00:00Z","v":85607,"vw":29.184465},{"c":29.41,"h":29.63,"l":28.96,"n":3937,"o":29.36,"t":"2025-10-27T04:00:00Z","v":152016,"vw":29.382955},{"c":29.37,"h":29.59,"l":28.82,"n":4672,"o":29.19,"t":"2025-10-28T04:00:00Z","v":139406,"vw":29.310461},{"c":29.25,"h":29.825,"l":28.82,"n":4037,"o":29.38,"t":"2025-10-29T04:00:00Z","v":219546,"vw":29.255839},{"c":27.61,"h":28.67,"l":27.2595,"n":3857,"o":28.67,"t":"2025-10-30T04:00:00Z","v":162622,"vw":27.705684},{"c":28.22,"h":28.3899,"l":27.095,"n":3543,"o":27.58,"t":"2025-10-31T04:00:00Z","v":162525,"vw":28.083452},{"c":28.17,"h":28.385,"l":27.52,"n":4030,"o":28.01,"t":"2025-11-03T05:00:00Z","v":174155,"vw":28.208637},{"c":28.24,"h":28.48,"l":26.93,"n":4515,"o":27.86,"t":"2025-11-04T05:00:00Z","v":135153,"vw":28.229872},{"c":28.05,"h":28.61,"l":27.77,"n":4659,"o":28.07,"t":"2025-11-05T05:00:00Z","v":182871,"vw":28.100504},{"c":27.84,"h":30,"l":27.74,"n":4212,"o":28.15,"t":"2025-11-06T05:00:00Z","v":174463,"vw":27.92517},{"c":26.7,"h":28.65,"l":25,"n":6247,"o":28.65,"t":"2025-11-07T05:00:00Z","v":212905,"vw":26.567433},{"c":27.7,"h":27.89,"l":26.02,"n":6027,"o":27,"t":"2025-11-10T05:00:00Z","v":182217,"vw":27.496019},{"c":28.3,"h":28.37,"l":27.37,"n":5193,"o":27.89,"t":"2025-11-11T05:00:00Z","v":227558,"vw":27.960164},{"c":28.55,"h":28.95,"l":28.18,"n":4247,"o":28.44,"t":"2025-11-12T05:00:00Z","v":172066,"vw":28.584945},{"c":29.39,"h":29.58,"l":28.135,"n":5586,"o":28.43,"t":"2025-11-13T05:00:00Z","v":196708,"vw":29.214732},{"c":28.94,"h":29.7543,"l":28.51,"n":5446,"o":29.34,"t":"2025-11-14T05:00:00Z","v":234877,"vw":28.899165},{"c":27.86,"h":28.99,"l":27.84,"n":4912,"o":28.98,"t":"2025-11-17T05:00:00Z","v":186360,"vw":28.324703},{"c":27.93,"h":28.485,"l":27.49,"n":4922,"o":27.72,"t":"2025-11-18T05:00:00Z","v":160715,"vw":27.956952},{"c":27.74,"h":28.04,"l":27.46,"n":4421,"o":27.97,"t":"2025-11-19T05:00:00Z","v":141305,"vw":27.768345},{"c":27.29,"h":28.435,"l":27.18,"n":3589,"o":28.09,"t":"2025-11-20T05:00:00Z","v":98566,"vw":27.558712},{"c":28.21,"h":28.81,"l":27.23,"n":5241,"o":27.4,"t":"2025-11-21T05:00:00Z","v":206074,"vw":28.297338},{"c":28.55,"h":28.64,"l":27.7,"n":3762,"o":28.26,"t":"2025-11-24T05:00:00Z","v":166229,"vw":28.393916},{"c":29.89,"h":30.13,"l":28.705,"n":5084,"o":28.75,"t":"2025-11-25T05:00:00Z","v":195246,"vw":29.838309},{"c":29.7,"h":30.35,"l":29.55,"n":4301,"o":29.55,"t":"2025-11-26T05:00:00Z","v":196041,"vw":29.834846},{"c":29.67,"h":29.908,"l":29.4,"n":2163,"o":29.62,"t":"2025-11-28T05:00:00Z","v":94336,"vw":29.613637},{"c":29.62,"h":30.08,"l":29.43,"n":3196,"o":29.43,"t":"2025-12-01T05:00:00Z","v":90220,"vw":29.673179},{"c":29.22,"h":29.77,"l":28.92,"n":4102,"o":29.77,"t":"2025-12-02T05:00:00Z","v":133599,"vw":29.253967},{"c":29.2,"h":29.71,"l":28.805,"n":4472,"o":29.24,"t":"2025-12-03T05:00:00Z","v":105850,"vw":29.236944},{"c":28.05,"h":29.25,"l":27.99,"n":3669,"o":29.08,"t":"2025-12-04T05:00:00Z","v":115218,"vw":28.457667},{"c":28.01,"h":28.49,"l":27.84,"n":4262,"o":27.84,"t":"2025-12-05T05:00:00Z","v":106218,"vw":28.079032},{"c":28.05,"h":28.61,"l":27.8725,"n":3815,"o":28.08,"t":"2025-12-08T05:00:00Z","v":153996,"vw":28.141028},{"c":27.79,"h":28.41,"l":27.47,"n":4993,"o":28.25,"t":"2025-12-09T05:00:00Z","v":165243,"vw":27.882297},{"c":28.78,"h":29.09,"l":27.69,"n":4399,"o":27.69,"t":"2025-12-10T05:00:00Z","v":192756,"vw":28.680412},{"c":29.26,"h":29.34,"l":28.72,"n":3587,"o":29.04,"t":"2025-12-11T05:00:00Z","v":109517,"vw":29.231161},{"c":29.01,"h":29.8,"l":28.922,"n":3605,"o":29.25,"t":"2025-12-12T05:00:00Z","v":151539,"vw":29.119837},{"c":28.49,"h":29.47,"l":28.42,"n":3817,"o":29.06,"t":"2025-12-15T05:00:00Z","v":120286,"vw":28.600593},{"c":28.62,"h":29.04,"l":28.12,"n":4553,"o":28.47,"t":"2025-12-16T05:00:00Z","v":220602,"vw":28.758149},{"c":28.3,"h":28.825,"l":28.17,"n":2441,"o":28.51,"t":"2025-12-17T05:00:00Z","v":106645,"vw":28.398677},{"c":28.13,"h":28.68,"l":27.88,"n":3150,"o":28.17,"t":"2025-12-18T05:00:00Z","v":143065,"vw":28.124008},{"c":27.49,"h":27.995,"l":27.08,"n":3167,"o":27.92,"t":"2025-12-19T05:00:00Z","v":325893,"vw":27.559435},{"c":27.27,"h":28.1299,"l":27.21,"n":3645,"o":27.42,"t":"2025-12-22T05:00:00Z","v":182021,"vw":27.486136},{"c":26.85,"h":27.33,"l":26.76,"n":2515,"o":27.26,"t":"2025-12-23T05:00:00Z","v":80812,"vw":26.93951},{"c":27.25,"h":27.29,"l":26.875,"n":1512,"o":26.89,"t":"2025-12-24T05:00:00Z","v":54899,"vw":27.139322},{"c":26.95,"h":27.24,"l":26.76,"n":2562,"o":27.15,"t":"2025-12-26T05:00:00Z","v":119255,"vw":26.951272},{"c":27.29,"h":27.31,"l":26.64,"n":2768,"o":26.94,"t":"2025-12-29T05:00:00Z","v":139875,"vw":27.142932},{"c":27.35,"h":27.6,"l":27.01,"n":2763,"o":27.2,"t":"2025-12-30T05:00:00Z","v":115629,"vw":27.410096},{"c":27.08,"h":27.48,"l":27,"n":2226,"o":27.39,"t":"2025-12-31T05:00:00Z","v":116443,"vw":27.139378},{"c":26.67,"h":27.29,"l":26.65,"n":3527,"o":27.04,"t":"2026-01-02T05:00:00Z","v":122918,"vw":26.821053},{"c":26.93,"h":27.49,"l":26.52,"n":3731,"o":26.52,"t":"2026-01-05T05:00:00Z","v":102511,"vw":27.039957},{"c":27.63,"h":27.72,"l":26.55,"n":4638,"o":26.75,"t":"2026-01-06T05:00:00Z","v":247845,"vw":27.113633},{"c":26.93,"h":27.77,"l":26.79,"n":3427,"o":27.65,"t":"2026-01-07T05:00:00Z","v":123935,"vw":26.96141},{"c":27.62,"h":27.825,"l":26.77,"n":3193,"o":26.8,"t":"2026-01-08T05:00:00Z","v":85747,"vw":27.517507},{"c":28.33,"h":28.47,"l":26.81,"n":4292,"o":27.04,"t":"2026-01-09T05:00:00Z","v":220024,"vw":28.095243},{"c":28.93,"h":29.01,"l":27.4901,"n":3140,"o":28.25,"t":"2026-01-12T05:00:00Z","v":115563,"vw":28.786219},{"c":28.74,"h":29.91,"l":28.71,"n":3469,"o":28.92,"t":"2026-01-13T05:00:00Z","v":116976,"vw":28.952117},{"c":29.36,"h":29.7199,"l":28.67,"n":3410,"o":28.9,"t":"2026-01-14T05:00:00Z","v":133286,"vw":29.308476},{"c":29.24,"h":29.66,"l":29.015,"n":2718,"o":29.39,"t":"2026-01-15T05:00:00Z","v":100453,"vw":29.34269},{"c":29.08,"h":29.25,"l":28.75,"n":2352,"o":28.92,"t":"2026-01-16T05:00:00Z","v":170390,"vw":29.057877},{"c":28.16,"h":28.56,"l":27.96,"n":3044,"o":28.5,"t":"2026-01-20T05:00:00Z","v":112377,"vw":28.158241},{"c":29.52,"h":29.6,"l":28.22,"n":3048,"o":28.22,"t":"2026-01-21T05:00:00Z","v":126543,"vw":29.256959},{"c":29.45,"h":30.215,"l":29.37,"n":3279,"o":29.85,"t":"2026-01-22T05:00:00Z","v":123812,"vw":29.687248},{"c":28.97,"h":29.455,"l":28.875,"n":2552,"o":29.34,"t":"2026-01-23T05:00:00Z","v":97124,"vw":29.049126},{"c":29.13,"h":29.22,"l":28.65,"n":2637,"o":29.03,"t":"2026-01-26T05:00:00Z","v":94390,"vw":29.05008},{"c":29.12,"h":29.17,"l":28.77,"n":2520,"o":29.06,"t":"2026-01-27T05:00:00Z","v":83820,"vw":29.063081},{"c":29.24,"h":29.28,"l":28.785,"n":3165,"o":29.12,"t":"2026-01-28T05:00:00Z","v":91703,"vw":29.14448},{"c":29.62,"h":29.68,"l":29,"n":3971,"o":29.44,"t":"2026-01-29T05:00:00Z","v":147501,"vw":29.412174},{"c":29.46,"h":29.8345,"l":28.985,"n":4630,"o":29.22,"t":"2026-01-30T05:00:00Z","v":155989,"vw":29.47946},{"c":29.69,"h":30,"l":29.145,"n":4236,"o":29.47,"t":"2026-02-02T05:00:00Z","v":155739,"vw":29.667219},{"c":30.31,"h":30.74,"l":29.325,"n":3839,"o":29.58,"t":"2026-02-03T05:00:00Z","v":145660,"vw":30.116981},{"c":31.22,"h":31.88,"l":30.455,"n":5054,"o":30.57,"t":"2026-02-04T05:00:00Z","v":200277,"vw":31.303867},{"c":31.5,"h":31.665,"l":30.83,"n":5111,"o":31.24,"t":"2026-02-05T05:00:00Z","v":174848,"vw":31.31443},{"c":32.3,"h":32.51,"l":31.565,"n":3621,"o":31.83,"t":"2026-02-06T05:00:00Z","v":168548,"vw":32.259626},{"c":32.5,"h":32.77,"l":31.66,"n":2965,"o":32.25,"t":"2026-02-09T05:00:00Z","v":112335,"vw":32.451647},{"c":33.2,"h":33.615,"l":32.63,"n":3454,"o":32.63,"t":"2026-02-10T05:00:00Z","v":154975,"vw":33.288122},{"c":34.21,"h":34.21,"l":32.92,"n":4434,"o":33.35,"t":"2026-02-11T05:00:00Z","v":154661,"vw":33.907762},{"c":34.22,"h":34.91,"l":33.52,"n":5977,"o":34.53,"t":"2026-02-12T05:00:00Z","v":243463,"vw":34.062988},{"c":34.3,"h":34.81,"l":34,"n":4628,"o":34.29,"t":"2026-02-13T05:00:00Z","v":209824,"vw":34.3392},{"c":35.07,"h":35.44,"l":33.14,"n":5109,"o":34.12,"t":"2026-02-17T05:00:00Z","v":178621,"vw":34.929617},{"c":35.06,"h":35.7,"l":34.6275,"n":5232,"o":35.07,"t":"2026-02-18T05:00:00Z","v":199929,"vw":35.113775},{"c":34.61,"h":35.12,"l":34.14,"n":3542,"o":35.07,"t":"2026-02-19T05:00:00Z","v":124629,"vw":34.584858},{"c":35.11,"h":35.16,"l":34.1601,"n":4560,"o":34.81,"t":"2026-02-20T05:00:00Z","v":129446,"vw":34.888084},{"c":33.72,"h":34.98,"l":33.505,"n":4125,"o":34.98,"t":"2026-02-23T05:00:00Z","v":161034,"vw":33.907695},{"c":34.42,"h":34.68,"l":33.76,"n":3044,"o":33.89,"t":"2026-02-24T05:00:00Z","v":120566,"vw":34.406154},{"c":34.52,"h":34.59,"l":33.44,"n":3308,"o":34.51,"t":"2026-02-25T05:00:00Z","v":104726,"vw":34.253307},{"c":37.24,"h":37.52,"l":34.92,"n":5310,"o":35.5,"t":"2026-02-26T05:00:00Z","v":186708,"vw":36.622928},{"c":37.8,"h":38.205,"l":36.1013,"n":6112,"o":36.74,"t":"2026-02-27T05:00:00Z","v":342737,"vw":37.678987},{"c":36.42,"h":37.51,"l":35.3,"n":6631,"o":37.51,"t":"2026-03-02T05:00:00Z","v":327839,"vw":36.596856},{"c":36.73,"h":36.76,"l":34.59,"n":6042,"o":35.12,"t":"2026-03-03T05:00:00Z","v":257290,"vw":36.161707},{"c":38.55,"h":38.74,"l":35.95,"n":6096,"o":36.89,"t":"2026-03-04T05:00:00Z","v":342253,"vw":38.019017},{"c":38.02,"h":39.27,"l":37.2,"n":7065,"o":37.97,"t":"2026-03-05T05:00:00Z","v":247416,"vw":38.100613},{"c":37.55,"h":38.08,"l":36.927,"n":6134,"o":37.6,"t":"2026-03-06T05:00:00Z","v":290817,"vw":37.506184},{"c":38.53,"h":38.765,"l":36.41,"n":10282,"o":37.14,"t":"2026-03-09T04:00:00Z","v":418838,"vw":38.002314},{"c":37.19,"h":38.105,"l":37.07,"n":8221,"o":38.01,"t":"2026-03-10T04:00:00Z","v":327560,"vw":37.458897},{"c":37.28,"h":38.17,"l":36.89,"n":7787,"o":37.05,"t":"2026-03-11T04:00:00Z","v":292257,"vw":37.436382},{"c":37.36,"h":38.39,"l":37.17,"n":6704,"o":37.17,"t":"2026-03-12T04:00:00Z","v":251928,"vw":37.45874},{"c":37.77,"h":37.8125,"l":37.22,"n":7627,"o":37.5,"t":"2026-03-13T04:00:00Z","v":272573,"vw":37.611858},{"c":38.39,"h":39.07,"l":37.92,"n":6858,"o":37.92,"t":"2026-03-16T04:00:00Z","v":258813,"vw":38.525674},{"c":37.72,"h":39.5,"l":37.65,"n":5990,"o":38.68,"t":"2026-03-17T04:00:00Z","v":225195,"vw":38.047994},{"c":37.35,"h":38.05,"l":37.31,"n":8135,"o":37.57,"t":"2026-03-18T04:00:00Z","v":310276,"vw":37.525923},{"c":37.45,"h":37.75,"l":36.81,"n":6730,"o":37.43,"t":"2026-03-19T04:00:00Z","v":291935,"vw":37.276381},{"c":35.1,"h":38.14,"l":35.01,"n":7395,"o":37.87,"t":"2026-03-20T04:00:00Z","v":1281190,"vw":35.185193},{"c":36.1,"h":36.73,"l":35.725,"n":7347,"o":35.97,"t":"2026-03-23T04:00:00Z","v":235378,"vw":36.250317},{"c":37.21,"h":37.3,"l":35.88,"n":5442,"o":35.88,"t":"2026-03-24T04:00:00Z","v":155854,"vw":37.024178},{"c":37.87,"h":37.88,"l":36.83,"n":4936,"o":37.47,"t":"2026-03-25T04:00:00Z","v":175201,"vw":37.651194},{"c":38.77,"h":38.84,"l":37.65,"n":4879,"o":37.65,"t":"2026-03-26T04:00:00Z","v":272540,"vw":38.648617},{"c":37.92,"h":38.67,"l":37.54,"n":4043,"o":38.32,"t":"2026-03-27T04:00:00Z","v":136576,"vw":37.948273},{"c":38.24,"h":38.54,"l":38,"n":5957,"o":38.47,"t":"2026-03-30T04:00:00Z","v":205035,"vw":38.265262},{"c":38.68,"h":39.085,"l":37.97,"n":4022,"o":38.61,"t":"2026-03-31T04:00:00Z","v":171505,"vw":38.58803},{"c":37.65,"h":38.9251,"l":37.54,"n":5495,"o":38.59,"t":"2026-04-01T04:00:00Z","v":200588,"vw":37.975},{"c":37.29,"h":37.84,"l":36.31,"n":4714,"o":36.94,"t":"2026-04-02T04:00:00Z","v":237331,"vw":37.328873},{"c":35.79,"h":37.19,"l":35.68,"n":5307,"o":37.18,"t":"2026-04-06T04:00:00Z","v":212541,"vw":36.067887},{"c":36.67,"h":36.73,"l":35.62,"n":5472,"o":35.75,"t":"2026-04-07T04:00:00Z","v":217689,"vw":36.361657},{"c":37.36,"h":37.5,"l":36.93,"n":5350,"o":37.2,"t":"2026-04-08T04:00:00Z","v":186747,"vw":37.278909},{"c":37.04,"h":37.6065,"l":36.7,"n":3378,"o":37.21,"t":"2026-04-09T04:00:00Z","v":147558,"vw":37.018984},{"c":37.44,"h":37.5,"l":37.07,"n":2523,"o":37.07,"t":"2026-04-10T04:00:00Z","v":87590,"vw":37.373413},{"c":38.42,"h":38.46,"l":37.135,"n":3949,"o":37.46,"t":"2026-04-13T04:00:00Z","v":118021,"vw":38.160991},{"c":38.44,"h":38.89,"l":37.9,"n":4413,"o":38.28,"t":"2026-04-14T04:00:00Z","v":122352,"vw":38.456343},{"c":37.54,"h":38.27,"l":37.43,"n":5188,"o":38.27,"t":"2026-04-15T04:00:00Z","v":102132,"vw":37.599101},{"c":36.98,"h":37.85,"l":36.77,"n":6133,"o":37.35,"t":"2026-04-16T04:00:00Z","v":125426,"vw":37.094181},{"c":37.69,"h":38.13,"l":36.56,"n":4852,"o":36.92,"t":"2026-04-17T04:00:00Z","v":161861,"vw":37.587731},{"c":37.44,"h":37.9578,"l":37.35,"n":2658,"o":37.58,"t":"2026-04-20T04:00:00Z","v":71694,"vw":37.525892},{"c":37.52,"h":38.19,"l":36.74,"n":4151,"o":37.58,"t":"2026-04-21T04:00:00Z","v":150698,"vw":37.46767},{"c":38.01,"h":38.06,"l":37.42,"n":2639,"o":38.06,"t":"2026-04-22T04:00:00Z","v":83181,"vw":37.91977},{"c":38.65,"h":38.8,"l":37.66,"n":4092,"o":38.12,"t":"2026-04-23T04:00:00Z","v":129051,"vw":38.516499},{"c":40.28,"h":40.49,"l":38.85,"n":4124,"o":39,"t":"2026-04-24T04:00:00Z","v":169013,"vw":39.965202},{"c":41.35,"h":41.42,"l":40.3064,"n":4777,"o":40.47,"t":"2026-04-27T04:00:00Z","v":153711,"vw":41.058052},{"c":41.46,"h":42.17,"l":40.905,"n":5133,"o":41.5,"t":"2026-04-28T04:00:00Z","v":193681,"vw":41.625803},{"c":39.8,"h":41.61,"l":39.75,"n":5181,"o":41.61,"t":"2026-04-29T04:00:00Z","v":166548,"vw":39.987928},{"c":40.83,"h":41.06,"l":39.73,"n":3443,"o":39.73,"t":"2026-04-30T04:00:00Z","v":109607,"vw":40.711762},{"c":41.91,"h":41.93,"l":41,"n":4077,"o":41.09,"t":"2026-05-01T04:00:00Z","v":145921,"vw":41.711148},{"c":39.84,"h":41.735,"l":39.5,"n":4678,"o":41.7,"t":"2026-05-04T04:00:00Z","v":148490,"vw":40.081937},{"c":41.35,"h":41.89,"l":39.5,"n":4393,"o":40.04,"t":"2026-05-05T04:00:00Z","v":121127,"vw":41.26544},{"c":41.61,"h":42.04,"l":40.18,"n":3497,"o":41.8,"t":"2026-05-06T04:00:00Z","v":102807,"vw":41.539417},{"c":41.16,"h":42.41,"l":41.09,"n":5313,"o":41.49,"t":"2026-05-07T04:00:00Z","v":176891,"vw":41.293248},{"c":43.99,"h":46.395,"l":42.45,"n":8718,"o":44.38,"t":"2026-05-08T04:00:00Z","v":334050,"vw":44.339186},{"c":43.08,"h":44,"l":41.91,"n":6255,"o":44,"t":"2026-05-11T04:00:00Z","v":253137,"vw":43.015209},{"c":43.55,"h":44.1,"l":42.42,"n":7177,"o":42.99,"t":"2026-05-12T04:00:00Z","v":328920,"vw":43.285648},{"c":42.69,"h":44.67,"l":42.3,"n":6787,"o":43.77,"t":"2026-05-13T04:00:00Z","v":294112,"vw":42.831363},{"c":42.41,"h":43.88,"l":41.9425,"n":5820,"o":43.23,"t":"2026-05-14T04:00:00Z","v":367482,"vw":42.997551},{"c":40.68,"h":42.23,"l":40.33,"n":5457,"o":42.23,"t":"2026-05-15T04:00:00Z","v":233673,"vw":40.820195},{"c":40.39,"h":41.96,"l":40.39,"n":5089,"o":40.73,"t":"2026-05-18T04:00:00Z","v":204440,"vw":41.094928},{"c":38.31,"h":39.96,"l":38.13,"n":5643,"o":39.86,"t":"2026-05-19T04:00:00Z","v":223646,"vw":38.835593},{"c":39.2,"h":39.4901,"l":38.14,"n":5159,"o":38.22,"t":"2026-05-20T04:00:00Z","v":160711,"vw":38.977947},{"c":39.63,"h":39.665,"l":38.5,"n":5753,"o":38.56,"t":"2026-05-21T04:00:00Z","v":150858,"vw":39.299488},{"c":40.36,"h":40.58,"l":39.54,"n":4008,"o":40.05,"t":"2026-05-22T04:00:00Z","v":120151,"vw":40.308594},{"c":41.54,"h":42,"l":40.845,"n":4638,"o":41.57,"t":"2026-05-26T04:00:00Z","v":174102,"vw":41.480996},{"c":42.73,"h":42.77,"l":41.7,"n":3682,"o":41.7,"t":"2026-05-27T04:00:00Z","v":142026,"vw":42.334315},{"c":41.29,"h":42.61,"l":41.1,"n":4224,"o":42.46,"t":"2026-05-28T04:00:00Z","v":107948,"vw":41.477664},{"c":40.8,"h":41.36,"l":40.64,"n":4276,"o":40.97,"t":"2026-05-29T04:00:00Z","v":228469,"vw":40.873483},{"c":41.19,"h":41.29,"l":40.195,"n":3761,"o":40.58,"t":"2026-06-01T04:00:00Z","v":114986,"vw":40.91353},{"c":42.48,"h":42.61,"l":40.63,"n":4351,"o":41.17,"t":"2026-06-02T04:00:00Z","v":124536,"vw":42.252055},{"c":43.09,"h":43.52,"l":41.88,"n":5416,"o":42.09,"t":"2026-06-03T04:00:00Z","v":230155,"vw":42.952042},{"c":42.16,"h":43.57,"l":41.72,"n":6698,"o":43.36,"t":"2026-06-04T04:00:00Z","v":272205,"vw":42.262395},{"c":40.81,"h":42.38,"l":40.62,"n":4451,"o":42.04,"t":"2026-06-05T04:00:00Z","v":167254,"vw":41.295413},{"c":41.22,"h":41.76,"l":40.6201,"n":3970,"o":41.22,"t":"2026-06-08T04:00:00Z","v":178087,"vw":41.498427},{"c":41.86,"h":42.595,"l":40.8,"n":3655,"o":41.9,"t":"2026-06-09T04:00:00Z","v":145694,"vw":41.675594},{"c":41.68,"h":42.3099,"l":41.49,"n":4394,"o":41.7,"t":"2026-06-10T04:00:00Z","v":167205,"vw":41.751927},{"c":41.52,"h":42.17,"l":40.81,"n":3488,"o":42.17,"t":"2026-06-11T04:00:00Z","v":110483,"vw":41.427837},{"c":43.41,"h":43.655,"l":41.87,"n":4199,"o":41.92,"t":"2026-06-12T04:00:00Z","v":160839,"vw":43.215267},{"c":44.4,"h":44.55,"l":43.6284,"n":5122,"o":44.07,"t":"2026-06-15T04:00:00Z","v":183966,"vw":44.261145},{"c":44.5,"h":45.33,"l":44.255,"n":4728,"o":44.65,"t":"2026-06-16T04:00:00Z","v":183916,"vw":44.665779},{"c":43.65,"h":45.44,"l":43.64,"n":3488,"o":44.53,"t":"2026-06-17T04:00:00Z","v":153460,"vw":44.359677},{"c":43.73,"h":44.74,"l":43.415,"n":3996,"o":43.94,"t":"2026-06-18T04:00:00Z","v":385877,"vw":43.788302},{"c":44.42,"h":44.46,"l":42.645,"n":5255,"o":43.49,"t":"2026-06-22T04:00:00Z","v":291825,"vw":44.165766},{"c":42.9,"h":43.9,"l":42.78,"n":3109,"o":43.8,"t":"2026-06-23T04:00:00Z","v":136026,"vw":43.104794},{"c":43.88,"h":44.36,"l":42.77,"n":4586,"o":42.94,"t":"2026-06-24T04:00:00Z","v":157478,"vw":43.643117},{"c":44.7,"h":44.75,"l":43.68,"n":4026,"o":44.45,"t":"2026-06-25T04:00:00Z","v":154798,"vw":44.511942},{"c":45.12,"h":45.13,"l":44.01,"n":3972,"o":44.33,"t":"2026-06-26T04:00:00Z","v":322172,"vw":44.95104},{"c":45.36,"h":45.45,"l":43.95,"n":4419,"o":44.88,"t":"2026-06-29T04:00:00Z","v":157800,"vw":45.034235},{"c":44.9,"h":45.54,"l":44.65,"n":3695,"o":45.09,"t":"2026-06-30T04:00:00Z","v":123253,"vw":45.090658},{"c":44.56,"h":45.5621,"l":44.48,"n":3978,"o":44.78,"t":"2026-07-01T04:00:00Z","v":126286,"vw":44.824293},{"c":46.21,"h":48.63,"l":44.96,"n":7763,"o":44.97,"t":"2026-07-02T04:00:00Z","v":255793,"vw":46.410256},{"c":47.1,"h":47.68,"l":45.75,"n":6094,"o":45.97,"t":"2026-07-06T04:00:00Z","v":149819,"vw":46.917701},{"c":46.76,"h":47.32,"l":45.13,"n":6929,"o":46.84,"t":"2026-07-07T04:00:00Z","v":202946,"vw":46.721535},{"c":47.4,"h":47.52,"l":45.37,"n":5034,"o":46.61,"t":"2026-07-08T04:00:00Z","v":144545,"vw":47.071549},{"c":46.59,"h":48,"l":46.475,"n":5097,"o":47.41,"t":"2026-07-09T04:00:00Z","v":159590,"vw":46.767586},{"c":47.56,"h":48.12,"l":46.49,"n":4276,"o":46.93,"t":"2026-07-10T04:00:00Z","v":115620,"vw":47.669057},{"c":47.77,"h":48.36,"l":47.225,"n":3795,"o":47.65,"t":"2026-07-13T04:00:00Z","v":116332,"vw":47.743399},{"c":48.53,"h":48.9999,"l":48.05,"n":3267,"o":48.27,"t":"2026-07-14T04:00:00Z","v":78510,"vw":48.508365},{"c":48.47,"h":49.3,"l":48.0001,"n":5133,"o":48.74,"t":"2026-07-15T04:00:00Z","v":145082,"vw":48.607903},{"c":49.05,"h":50,"l":48.06,"n":5532,"o":48.06,"t":"2026-07-16T04:00:00Z","v":222330,"vw":49.205804},{"c":49.14,"h":49.46,"l":48.3151,"n":5868,"o":48.59,"t":"2026-07-17T04:00:00Z","v":217008,"vw":48.999191},{"c":49.2,"h":50.065,"l":47.77,"n":4811,"o":49.17,"t":"2026-07-20T04:00:00Z","v":205473,"vw":49.291274},{"c":51.47,"h":51.54,"l":48.665,"n":4576,"o":49.73,"t":"2026-07-21T04:00:00Z","v":163454,"vw":51.160707},{"c":51.17,"h":52.25,"l":50.37,"n":4069,"o":51.47,"t":"2026-07-22T04:00:00Z","v":100320,"vw":51.193542},{"c":49.96,"h":51.28,"l":49.86,"n":4471,"o":51.02,"t":"2026-07-23T04:00:00Z","v":180396,"vw":50.195252},{"c":50.22,"h":50.6547,"l":48.83,"n":5265,"o":49.6,"t":"2026-07-24T04:00:00Z","v":148217,"vw":49.905163},{"c":49.61,"h":50.7599,"l":48.5,"n":4625,"o":50.07,"t":"2026-07-27T04:00:00Z","v":117306,"vw":49.647695},{"c":50.2,"h":51.1299,"l":48.89,"n":4242,"o":50,"t":"2026-07-28T04:00:00Z","v":112009,"vw":50.2808},{"c":49.21,"h":51.4499,"l":48.67,"n":4352,"o":50.54,"t":"2026-07-29T04:00:00Z","v":135220,"vw":49.348714},{"c":48.98,"h":50.29,"l":48.57,"n":5165,"o":49.57,"t":"2026-07-30T04:00:00Z","v":135175,"vw":49.078652},{"c":49.02,"h":49.595,"l":47.81,"n":4673,"o":48.41,"t":"2026-07-31T04:00:00Z","v":145891,"vw":48.724083},{"c":50.73,"h":51.06,"l":48.975,"n":4763,"o":49.46,"t":"2026-08-03T04:00:00Z","v":144867,"vw":50.407514},{"c":51.99,"h":52.15,"l":49.83,"n":5600,"o":50.47,"t":"2026-08-04T04:00:00Z","v":175957,"vw":51.483848},{"c":51.03,"h":52.0475,"l":50.9601,"n":5362,"o":51.68,"t":"2026-08-05T04:00:00Z","v":156071,"vw":51.240143},{"c":52.33,"h":53,"l":47.81,"n":6382,"o":48.63,"t":"2026-08-06T04:00:00Z","v":251569,"vw":51.428898},{"c":51.24,"h":51.31,"l":48.8,"n":12098,"o":51.15,"t":"2026-08-07T04:00:00Z","v":478694,"vw":50.326682},{"c":50.54,"h":51.49,"l":49.62,"n":6368,"o":51.01,"t":"2026-08-10T04:00:00Z","v":200411,"vw":50.51291},{"c":46.01,"h":50.2,"l":45.77,"n":7001,"o":50,"t":"2026-08-11T04:00:00Z","v":301074,"vw":46.914417},{"c":45.34,"h":46.74,"l":44.1,"n":7000,"o":46.38,"t":"2026-08-12T04:00:00Z","v":344602,"vw":45.006796},{"c":46.22,"h":46.72,"l":44.91,"n":5004,"o":45.36,"t":"2026-08-13T04:00:00Z","v":259243,"vw":46.170051},{"c":47.14,"h":47.405,"l":45.8948,"n":6139,"o":46.14,"t":"2026-08-14T04:00:00Z","v":220404,"vw":46.973244},{"c":47.45,"h":47.565,"l":46.13,"n":5419,"o":47.05,"t":"2026-08-17T04:00:00Z","v":167476,"vw":47.145727},{"c":45.44,"h":47.82,"l":45.15,"n":5310,"o":47.29,"t":"2026-08-18T04:00:00Z","v":162813,"vw":45.708901},{"c":44.9,"h":47.02,"l":44.76,"n":4513,"o":45.72,"t":"2026-08-19T04:00:00Z","v":157290,"vw":45.232947},{"c":45.88,"h":46.27,"l":44.47,"n":5366,"o":44.47,"t":"2026-08-20T04:00:00Z","v":159923,"vw":45.438462},{"c":45.19,"h":46.735,"l":44.16,"n":5679,"o":45.88,"t":"2026-08-21T04:00:00Z","v":313708,"vw":45.105442},{"c":45.83,"h":46,"l":44.8935,"n":5257,"o":45.43,"t":"2026-08-24T04:00:00Z","v":145701,"vw":45.561582},{"c":46.13,"h":46.6193,"l":44.81,"n":4598,"o":45.87,"t":"2026-08-25T04:00:00Z","v":108695,"vw":45.838012},{"c":46.34,"h":47.0899,"l":45.92,"n":4576,"o":46.56,"t":"2026-08-26T04:00:00Z","v":149240,"vw":46.362134},{"c":46.32,"h":46.6299,"l":45.3465,"n":3384,"o":46.05,"t":"2026-08-27T04:00:00Z","v":112928,"vw":46.237873},{"c":46.56,"h":47,"l":46,"n":3993,"o":46.74,"t":"2026-08-28T04:00:00Z","v":117730,"vw":46.535373},{"c":45.87,"h":47.605,"l":45.76,"n":4273,"o":47.1,"t":"2026-08-31T04:00:00Z","v":160911,"vw":46.15715},{"c":45.93,"h":46.08,"l":44.49,"n":5764,"o":45.28,"t":"2026-09-01T04:00:00Z","v":227357,"vw":45.791235},{"c":46.72,"h":47.94,"l":45.4201,"n":6210,"o":45.84,"t":"2026-09-02T04:00:00Z","v":205541,"vw":47.138258},{"c":46.86,"h":47.43,"l":46.16,"n":5342,"o":47.25,"t":"2026-09-03T04:00:00Z","v":170112,"vw":46.937477},{"c":47.78,"h":47.83,"l":46.22,"n":4864,"o":46.57,"t":"2026-09-04T04:00:00Z","v":174243,"vw":47.452999},{"c":47.12,"h":47.94,"l":46.73,"n":6170,"o":47.94,"t":"2026-09-08T04:00:00Z","v":179252,"vw":47.288339},{"c":46.06,"h":47.29,"l":45.735,"n":4755,"o":47.2,"t":"2026-09-09T04:00:00Z","v":138586,"vw":46.261065},{"c":46.35,"h":46.94,"l":45.71,"n":4708,"o":45.96,"t":"2026-09-10T04:00:00Z","v":139483,"vw":46.388455},{"c":46.35,"h":47,"l":46.1895,"n":5236,"o":46.62,"t":"2026-09-11T04:00:00Z","v":115036,"vw":46.460783},{"c":46,"h":46.2,"l":45.27,"n":5213,"o":45.92,"t":"2026-09-14T04:00:00Z","v":115974,"vw":45.92945},{"c":45.79,"h":46.4,"l":45.43,"n":6935,"o":46.12,"t":"2026-09-15T04:00:00Z","v":155156,"vw":45.890546},{"c":46.72,"h":47.64,"l":45.69,"n":7041,"o":45.99,"t":"2026-09-16T04:00:00Z","v":314699,"vw":47.01246},{"c":46.18,"h":47.42,"l":45.83,"n":6019,"o":47.42,"t":"2026-09-17T04:00:00Z","v":179611,"vw":46.454519},{"c":45.33,"h":45.98,"l":44.83,"n":4575,"o":45.98,"t":"2026-09-18T04:00:00Z","v":470808,"vw":45.341054},{"c":45.61,"h":46.31,"l":45.19,"n":5103,"o":45.72,"t":"2026-09-21T04:00:00Z","v":142304,"vw":45.553251},{"c":46.1,"h":46.9,"l":45.82,"n":4343,"o":45.9,"t":"2026-09-22T04:00:00Z","v":171695,"vw":46.31999},{"c":46.26,"h":46.425,"l":45.09,"n":4354,"o":45.98,"t":"2026-09-23T04:00:00Z","v":126563,"vw":46.067006},{"c":45.96,"h":46.45,"l":45.55,"n":4626,"o":46.34,"t":"2026-09-24T04:00:00Z","v":108126,"vw":45.946102},{"c":46.27,"h":46.51,"l":45.51,"n":3726,"o":46,"t":"2026-09-25T04:00:00Z","v":100474,"vw":46.02755},{"c":46.17,"h":46.98,"l":45.95,"n":3573,"o":46.06,"t":"2026-09-28T04:00:00Z","v":102974,"vw":46.29212},{"c":46.08,"h":46.435,"l":45.52,"n":4204,"o":46.26,"t":"2026-09-29T04:00:00Z","v":104003,"vw":45.990981},{"c":45.59,"h":46.34,"l":45.46,"n":4289,"o":46.34,"t":"2026-09-30T04:00:00Z","v":150752,"vw":45.711167},{"c":45.19,"h":45.46,"l":44.33,"n":5187,"o":45.2,"t":"2026-10-01T04:00:00Z","v":196781,"vw":45.106446},{"c":46.04,"h":46.39,"l":45.3106,"n":5268,"o":45.81,"t":"2026-10-02T04:00:00Z","v":158998,"vw":46.102174},{"c":47.04,"h":47.79,"l":45.51,"n":4636,"o":45.88,"t":"2026-10-05T04:00:00Z","v":282124,"vw":47.156105},{"c":46.03,"h":47.4504,"l":45.97,"n":3315,"o":47.35,"t":"2026-10-06T04:00:00Z","v":141400,"vw":46.244085},{"c":43.88,"h":45.535,"l":43.75,"n":4980,"o":45.21,"t":"2026-10-07T04:00:00Z","v":140117,"vw":44.227159},{"c":44.24,"h":45.06,"l":43.71,"n":4480,"o":43.71,"t":"2026-10-08T04:00:00Z","v":164820,"vw":44.384686},{"c":43.41,"h":44.22,"l":42.875,"n":3431,"o":44.22,"t":"2026-10-09T04:00:00Z","v":134164,"vw":43.435001},{"c":43.1,"h":43.6,"l":42.92,"n":3133,"o":42.92,"t":"2026-10-12T04:00:00Z","v":115142,"vw":43.242802},{"c":44.41,"h":44.43,"l":42.69,"n":3672,"o":43.09,"t":"2026-10-13T04:00:00Z","v":144428,"vw":44.046994},{"c":43.67,"h":44.23,"l":43.115,"n":3432,"o":43.92,"t":"2026-10-14T04:00:00Z","v":116641,"vw":43.615765},{"c":43.44,"h":44.3899,"l":43.14,"n":3778,"o":43.92,"t":"2026-10-15T04:00:00Z","v":110600,"vw":43.422026},{"c":43.32,"h":44.2,"l":43.06,"n":3595,"o":43.31,"t":"2026-10-16T04:00:00Z","v":107934,"vw":43.365008},{"c":42.91,"h":43.775,"l":42.82,"n":3014,"o":43.43,"t":"2026-10-19T04:00:00Z","v":100300,"vw":43.031033},{"c":41.7,"h":43.56,"l":41.62,"n":3770,"o":43.08,"t":"2026-10-20T04:00:00Z","v":101585,"vw":42.028383},{"c":41.34,"h":41.96,"l":40.93,"n":5793,"o":41.96,"t":"2026-10-21T04:00:00Z","v":333681,"vw":41.240992},{"c":40.75,"h":41.505,"l":40.48,"n":4868,"o":40.98,"t":"2026-10-22T04:00:00Z","v":173298,"vw":40.759101}],"volatilityBars":[{"c":45.59,"h":46.31,"l":45.355,"n":32,"o":45.72,"t":"2026-09-21T13:30:00Z","v":3589,"vw":45.605649},{"c":45.625,"h":45.625,"l":45.19,"n":155,"o":45.37,"t":"2026-09-21T13:45:00Z","v":4392,"vw":45.416254},{"c":45.36,"h":45.36,"l":45.36,"n":16,"o":45.36,"t":"2026-09-21T14:00:00Z","v":342,"vw":45.36},{"c":45.5951,"h":45.5951,"l":45.38,"n":23,"o":45.595,"t":"2026-09-21T14:15:00Z","v":1956,"vw":45.568979},{"c":45.607,"h":45.607,"l":45.607,"n":9,"o":45.607,"t":"2026-09-21T14:30:00Z","v":258,"vw":45.607},{"c":45.85,"h":45.85,"l":45.62,"n":18,"o":45.62,"t":"2026-09-21T14:45:00Z","v":1316,"vw":45.642019},{"c":45.71,"h":45.76,"l":45.71,"n":16,"o":45.76,"t":"2026-09-21T15:00:00Z","v":387,"vw":45.726835},{"c":45.66,"h":45.695,"l":45.57,"n":165,"o":45.62,"t":"2026-09-21T15:15:00Z","v":3922,"vw":45.619615},{"c":45.56,"h":45.56,"l":45.56,"n":10,"o":45.56,"t":"2026-09-21T15:30:00Z","v":229,"vw":45.56},{"c":45.54,"h":45.57,"l":45.54,"n":49,"o":45.57,"t":"2026-09-21T15:45:00Z","v":863,"vw":45.556667},{"c":45.7,"h":45.8942,"l":45.63,"n":195,"o":45.6874,"t":"2026-09-21T16:00:00Z","v":4788,"vw":45.768124},{"c":45.6,"h":45.62,"l":45.6,"n":52,"o":45.62,"t":"2026-09-21T16:30:00Z","v":1017,"vw":45.613333},{"c":45.705,"h":45.705,"l":45.6,"n":86,"o":45.63,"t":"2026-09-21T16:45:00Z","v":2230,"vw":45.63359},{"c":45.43,"h":45.515,"l":45.34,"n":206,"o":45.515,"t":"2026-09-21T17:15:00Z","v":22675,"vw":45.437196},{"c":45.34,"h":45.47,"l":45.34,"n":75,"o":45.47,"t":"2026-09-21T17:30:00Z","v":2277,"vw":45.444991},{"c":45.4701,"h":45.48,"l":45.29,"n":104,"o":45.4001,"t":"2026-09-21T17:45:00Z","v":5091,"vw":45.432474},{"c":45.48,"h":45.55,"l":45.38,"n":61,"o":45.42,"t":"2026-09-21T18:00:00Z","v":2249,"vw":45.5132},{"c":45.42,"h":45.59,"l":45.42,"n":217,"o":45.44,"t":"2026-09-21T18:15:00Z","v":5934,"vw":45.499631},{"c":45.515,"h":45.515,"l":45.391,"n":195,"o":45.42,"t":"2026-09-21T18:30:00Z","v":4689,"vw":45.446724},{"c":45.52,"h":45.525,"l":45.52,"n":15,"o":45.525,"t":"2026-09-21T18:45:00Z","v":214,"vw":45.5225},{"c":45.63,"h":45.715,"l":45.62,"n":75,"o":45.67,"t":"2026-09-21T19:00:00Z","v":1644,"vw":45.659595},{"c":45.64,"h":45.7051,"l":45.61,"n":101,"o":45.64,"t":"2026-09-21T19:15:00Z","v":2642,"vw":45.661344},{"c":45.74,"h":45.825,"l":45.66,"n":215,"o":45.66,"t":"2026-09-21T19:30:00Z","v":5437,"vw":45.762292},{"c":45.595,"h":45.7475,"l":45.51,"n":767,"o":45.71,"t":"2026-09-21T19:45:00Z","v":19880,"vw":45.600845},{"c":45.61,"h":45.61,"l":45.61,"n":20,"o":45.61,"t":"2026-09-21T20:00:00Z","v":25303,"vw":45.61},{"c":45.82,"h":45.9,"l":45.82,"n":13,"o":45.9,"t":"2026-09-22T13:30:00Z","v":1105,"vw":45.891398},{"c":46.725,"h":46.9,"l":46.515,"n":126,"o":46.515,"t":"2026-09-22T14:00:00Z","v":1450,"vw":46.640402},{"c":46.36,"h":46.8999,"l":46.19,"n":35,"o":46.56,"t":"2026-09-22T14:15:00Z","v":1139,"vw":46.606249},{"c":46.17,"h":46.2,"l":46.17,"n":29,"o":46.2,"t":"2026-09-22T14:30:00Z","v":787,"vw":46.185},{"c":46.03,"h":46.06,"l":46.03,"n":22,"o":46.06,"t":"2026-09-22T15:00:00Z","v":724,"vw":46.045},{"c":46.27,"h":46.29,"l":46.25,"n":67,"o":46.25,"t":"2026-09-22T15:15:00Z","v":2581,"vw":46.276118},{"c":46.275,"h":46.275,"l":46.21,"n":29,"o":46.22,"t":"2026-09-22T15:30:00Z","v":790,"vw":46.235},{"c":46.28,"h":46.28,"l":46.28,"n":9,"o":46.28,"t":"2026-09-22T15:45:00Z","v":188,"vw":46.28},{"c":46.4,"h":46.41,"l":46.305,"n":52,"o":46.305,"t":"2026-09-22T16:00:00Z","v":1581,"vw":46.382075},{"c":46.435,"h":46.435,"l":46.41,"n":18,"o":46.41,"t":"2026-09-22T16:15:00Z","v":639,"vw":46.430645},{"c":46.51,"h":46.51,"l":46.3523,"n":53,"o":46.3523,"t":"2026-09-22T16:30:00Z","v":1742,"vw":46.388437},{"c":46.65,"h":46.65,"l":46.47,"n":105,"o":46.48,"t":"2026-09-22T16:45:00Z","v":2873,"vw":46.528306},{"c":46.46,"h":46.46,"l":46.46,"n":5,"o":46.46,"t":"2026-09-22T17:00:00Z","v":133,"vw":46.46},{"c":46.61,"h":46.87,"l":46.46,"n":97,"o":46.46,"t":"2026-09-22T17:15:00Z","v":10607,"vw":46.741561},{"c":46.5,"h":46.56,"l":46.45,"n":110,"o":46.52,"t":"2026-09-22T17:30:00Z","v":2867,"vw":46.5225},{"c":46.61,"h":46.61,"l":46.45,"n":87,"o":46.45,"t":"2026-09-22T17:45:00Z","v":2450,"vw":46.532673},{"c":46.57,"h":46.685,"l":46.57,"n":35,"o":46.61,"t":"2026-09-22T18:00:00Z","v":1517,"vw":46.617098},{"c":46.5,"h":46.64,"l":46.485,"n":190,"o":46.57,"t":"2026-09-22T18:15:00Z","v":9946,"vw":46.537673},{"c":46.46,"h":46.625,"l":46.46,"n":373,"o":46.5,"t":"2026-09-22T18:30:00Z","v":18495,"vw":46.535024},{"c":46.355,"h":46.485,"l":46.355,"n":237,"o":46.47,"t":"2026-09-22T18:45:00Z","v":10248,"vw":46.412101},{"c":46.34,"h":46.48,"l":46.32,"n":326,"o":46.385,"t":"2026-09-22T19:00:00Z","v":14105,"vw":46.34876},{"c":46.2,"h":46.3,"l":46.2,"n":140,"o":46.3,"t":"2026-09-22T19:15:00Z","v":4512,"vw":46.24895},{"c":46.35,"h":46.46,"l":46.28,"n":131,"o":46.31,"t":"2026-09-22T19:30:00Z","v":3667,"vw":46.365957},{"c":46.11,"h":46.365,"l":46.06,"n":866,"o":46.365,"t":"2026-09-22T19:45:00Z","v":30607,"vw":46.15996},{"c":46.1,"h":46.13,"l":46.1,"n":17,"o":46.13,"t":"2026-09-22T20:00:00Z","v":33351,"vw":46.100271},{"c":45.74,"h":46.425,"l":45.74,"n":13,"o":45.98,"t":"2026-09-23T13:30:00Z","v":1494,"vw":46.026174},{"c":45.42,"h":46.39,"l":45.42,"n":58,"o":46.39,"t":"2026-09-23T13:45:00Z","v":1791,"vw":45.976},{"c":45.835,"h":45.835,"l":45.52,"n":22,"o":45.52,"t":"2026-09-23T14:00:00Z","v":419,"vw":45.65743},{"c":45.09,"h":45.835,"l":45.09,"n":42,"o":45.44,"t":"2026-09-23T14:15:00Z","v":930,"vw":45.491352},{"c":45.485,"h":45.485,"l":45.485,"n":13,"o":45.485,"t":"2026-09-23T14:30:00Z","v":362,"vw":45.485},{"c":45.445,"h":45.455,"l":45.445,"n":25,"o":45.45,"t":"2026-09-23T14:45:00Z","v":650,"vw":45.448333},{"c":45.865,"h":45.865,"l":45.59,"n":144,"o":45.59,"t":"2026-09-23T15:00:00Z","v":5347,"vw":45.685686},{"c":45.87,"h":45.87,"l":45.87,"n":17,"o":45.87,"t":"2026-09-23T15:15:00Z","v":177,"vw":45.87},{"c":45.74,"h":45.8,"l":45.74,"n":82,"o":45.8,"t":"2026-09-23T15:30:00Z","v":1666,"vw":45.76},{"c":45.67,"h":45.7,"l":45.64,"n":85,"o":45.64,"t":"2026-09-23T15:45:00Z","v":2292,"vw":45.675625},{"c":45.74,"h":45.74,"l":45.63,"n":99,"o":45.64,"t":"2026-09-23T16:00:00Z","v":2590,"vw":45.705667},{"c":45.9922,"h":45.9922,"l":45.765,"n":80,"o":45.765,"t":"2026-09-23T16:15:00Z","v":2365,"vw":45.894366},{"c":46.0162,"h":46.0162,"l":46.0162,"n":4,"o":46.0162,"t":"2026-09-23T16:30:00Z","v":286,"vw":46.0162},{"c":45.89,"h":45.935,"l":45.88,"n":22,"o":45.88,"t":"2026-09-23T16:45:00Z","v":693,"vw":45.90375},{"c":45.94,"h":45.97,"l":45.81,"n":131,"o":45.87,"t":"2026-09-23T17:00:00Z","v":3258,"vw":45.885769},{"c":46,"h":46.04,"l":45.97,"n":46,"o":45.97,"t":"2026-09-23T17:15:00Z","v":1251,"vw":46.009639},{"c":46.05,"h":46.1,"l":46,"n":88,"o":46.1,"t":"2026-09-23T17:30:00Z","v":2853,"vw":46.053333},{"c":46.09,"h":46.09,"l":46.05,"n":54,"o":46.05,"t":"2026-09-23T17:45:00Z","v":1010,"vw":46.07},{"c":46.11,"h":46.175,"l":46.08,"n":94,"o":46.08,"t":"2026-09-23T18:00:00Z","v":3212,"vw":46.138529},{"c":46.17,"h":46.17,"l":46.17,"n":47,"o":46.17,"t":"2026-09-23T18:15:00Z","v":2417,"vw":46.17},{"c":45.99,"h":46.09,"l":45.99,"n":153,"o":46.08,"t":"2026-09-23T18:30:00Z","v":4644,"vw":46.047387},{"c":45.92,"h":46.03,"l":45.87,"n":104,"o":45.97,"t":"2026-09-23T18:45:00Z","v":3094,"vw":45.941563},{"c":46.03,"h":46.04,"l":45.86,"n":169,"o":45.92,"t":"2026-09-23T19:00:00Z","v":5319,"vw":45.943333},{"c":45.96,"h":46.06,"l":45.95,"n":69,"o":46.06,"t":"2026-09-23T19:15:00Z","v":1365,"vw":45.995625},{"c":46.01,"h":46.09,"l":45.97,"n":270,"o":45.97,"t":"2026-09-23T19:30:00Z","v":7967,"vw":46.057363},{"c":46.25,"h":46.26,"l":45.98,"n":736,"o":46.045,"t":"2026-09-23T19:45:00Z","v":29147,"vw":46.099291},{"c":46.26,"h":46.26,"l":46.26,"n":28,"o":46.26,"t":"2026-09-23T20:00:00Z","v":23947,"vw":46.26},{"c":46.105,"h":46.34,"l":46.105,"n":13,"o":46.34,"t":"2026-09-24T13:30:00Z","v":560,"vw":46.294808},{"c":46.31,"h":46.435,"l":45.55,"n":353,"o":45.55,"t":"2026-09-24T13:45:00Z","v":5154,"vw":46.101503},{"c":46.155,"h":46.45,"l":46.155,"n":22,"o":46.45,"t":"2026-09-24T14:00:00Z","v":2357,"vw":46.25265},{"c":46.08,"h":46.14,"l":45.99,"n":116,"o":46.14,"t":"2026-09-24T14:15:00Z","v":2652,"vw":46.073416},{"c":46.07,"h":46.07,"l":46.07,"n":5,"o":46.07,"t":"2026-09-24T14:30:00Z","v":160,"vw":46.07},{"c":45.96,"h":45.96,"l":45.96,"n":14,"o":45.96,"t":"2026-09-24T14:45:00Z","v":303,"vw":45.96},{"c":45.92,"h":45.96,"l":45.92,"n":45,"o":45.945,"t":"2026-09-24T15:15:00Z","v":1152,"vw":45.939242},{"c":46.08,"h":46.08,"l":45.88,"n":84,"o":46.02,"t":"2026-09-24T15:30:00Z","v":2845,"vw":45.951177},{"c":45.89,"h":45.9,"l":45.81,"n":30,"o":45.825,"t":"2026-09-24T15:45:00Z","v":3840,"vw":45.840195},{"c":45.96,"h":45.96,"l":45.86,"n":30,"o":45.9,"t":"2026-09-24T16:00:00Z","v":897,"vw":45.906726},{"c":46.25,"h":46.31,"l":46,"n":166,"o":46,"t":"2026-09-24T16:15:00Z","v":4530,"vw":46.223211},{"c":46.24,"h":46.32,"l":46.0049,"n":111,"o":46.1,"t":"2026-09-24T16:30:00Z","v":3167,"vw":46.143301},{"c":46.13,"h":46.13,"l":46.13,"n":17,"o":46.13,"t":"2026-09-24T16:45:00Z","v":458,"vw":46.13},{"c":45.9,"h":46.06,"l":45.9,"n":111,"o":46.06,"t":"2026-09-24T17:00:00Z","v":2385,"vw":45.973502},{"c":45.64,"h":45.81,"l":45.6,"n":30,"o":45.81,"t":"2026-09-24T17:30:00Z","v":667,"vw":45.68625},{"c":45.76,"h":45.76,"l":45.57,"n":84,"o":45.685,"t":"2026-09-24T17:45:00Z","v":2906,"vw":45.65809},{"c":45.725,"h":45.725,"l":45.6422,"n":18,"o":45.6422,"t":"2026-09-24T18:00:00Z","v":474,"vw":45.674169},{"c":45.985,"h":45.985,"l":45.81,"n":87,"o":45.81,"t":"2026-09-24T18:15:00Z","v":2382,"vw":45.8975},{"c":45.86,"h":45.9,"l":45.79,"n":86,"o":45.9,"t":"2026-09-24T18:30:00Z","v":1787,"vw":45.853319},{"c":45.78,"h":45.83,"l":45.78,"n":30,"o":45.83,"t":"2026-09-24T18:45:00Z","v":766,"vw":45.819754},{"c":45.76,"h":45.8,"l":45.68,"n":140,"o":45.74,"t":"2026-09-24T19:00:00Z","v":3174,"vw":45.739737},{"c":45.71,"h":45.75,"l":45.661,"n":100,"o":45.71,"t":"2026-09-24T19:15:00Z","v":2642,"vw":45.718973},{"c":45.84,"h":45.84,"l":45.77,"n":80,"o":45.77,"t":"2026-09-24T19:30:00Z","v":3699,"vw":45.795732},{"c":45.975,"h":45.98,"l":45.71,"n":776,"o":45.81,"t":"2026-09-24T19:45:00Z","v":21601,"vw":45.856172},{"c":45.96,"h":45.96,"l":45.96,"n":10,"o":45.96,"t":"2026-09-24T20:00:00Z","v":19295,"vw":45.96},{"c":46.2,"h":46.2,"l":46,"n":7,"o":46,"t":"2026-09-25T13:30:00Z","v":592,"vw":46.037594},{"c":45.7,"h":45.77,"l":45.7,"n":26,"o":45.77,"t":"2026-09-25T14:00:00Z","v":919,"vw":45.722446},{"c":45.64,"h":45.71,"l":45.63,"n":37,"o":45.71,"t":"2026-09-25T14:30:00Z","v":2515,"vw":45.651667},{"c":45.68,"h":45.68,"l":45.64,"n":10,"o":45.64,"t":"2026-09-25T15:00:00Z","v":422,"vw":45.663333},{"c":45.75,"h":45.75,"l":45.59,"n":73,"o":45.74,"t":"2026-09-25T15:15:00Z","v":3342,"vw":45.685208},{"c":45.53,"h":45.68,"l":45.53,"n":462,"o":45.68,"t":"2026-09-25T15:30:00Z","v":14947,"vw":45.601295},{"c":45.7,"h":45.7,"l":45.51,"n":92,"o":45.51,"t":"2026-09-25T15:45:00Z","v":3199,"vw":45.583479},{"c":46.055,"h":46.055,"l":45.68,"n":128,"o":45.68,"t":"2026-09-25T16:00:00Z","v":3153,"vw":45.82625},{"c":45.95,"h":45.95,"l":45.86,"n":46,"o":45.89,"t":"2026-09-25T16:15:00Z","v":1053,"vw":45.881429},{"c":45.85,"h":45.85,"l":45.85,"n":19,"o":45.85,"t":"2026-09-25T16:30:00Z","v":255,"vw":45.85},{"c":45.81,"h":45.82,"l":45.81,"n":14,"o":45.82,"t":"2026-09-25T16:45:00Z","v":444,"vw":45.815},{"c":45.855,"h":45.855,"l":45.855,"n":12,"o":45.855,"t":"2026-09-25T17:00:00Z","v":457,"vw":45.855},{"c":45.8969,"h":45.8969,"l":45.8969,"n":10,"o":45.8969,"t":"2026-09-25T17:15:00Z","v":142,"vw":45.8969},{"c":45.86,"h":45.86,"l":45.67,"n":163,"o":45.7,"t":"2026-09-25T17:30:00Z","v":5048,"vw":45.784733},{"c":45.97,"h":45.97,"l":45.97,"n":28,"o":45.97,"t":"2026-09-25T17:45:00Z","v":791,"vw":45.97},{"c":46.04,"h":46.04,"l":45.98,"n":30,"o":45.98,"t":"2026-09-25T18:00:00Z","v":1137,"vw":45.98681},{"c":46.14,"h":46.14,"l":46.05,"n":51,"o":46.05,"t":"2026-09-25T18:15:00Z","v":1362,"vw":46.074193},{"c":46.15,"h":46.23,"l":46.12,"n":67,"o":46.23,"t":"2026-09-25T18:30:00Z","v":2048,"vw":46.171191},{"c":46.14,"h":46.25,"l":46.12,"n":100,"o":46.155,"t":"2026-09-25T18:45:00Z","v":4411,"vw":46.196624},{"c":46.345,"h":46.345,"l":46.11,"n":47,"o":46.135,"t":"2026-09-25T19:00:00Z","v":1814,"vw":46.222888},{"c":46.29,"h":46.35,"l":46.29,"n":52,"o":46.35,"t":"2026-09-25T19:15:00Z","v":1759,"vw":46.303838},{"c":46.39,"h":46.48,"l":46.267,"n":82,"o":46.34,"t":"2026-09-25T19:30:00Z","v":2138,"vw":46.38668},{"c":46.25,"h":46.51,"l":46.24,"n":677,"o":46.51,"t":"2026-09-25T19:45:00Z","v":14284,"vw":46.343993},{"c":46.27,"h":46.27,"l":46.27,"n":5,"o":46.27,"t":"2026-09-25T20:00:00Z","v":19709,"vw":46.27},{"c":46.98,"h":46.98,"l":46.06,"n":26,"o":46.06,"t":"2026-09-28T13:30:00Z","v":3787,"vw":46.766066},{"c":46.125,"h":46.31,"l":46.125,"n":13,"o":46.31,"t":"2026-09-28T14:00:00Z","v":889,"vw":46.220574},{"c":46.6379,"h":46.6379,"l":46.6379,"n":9,"o":46.6379,"t":"2026-09-28T14:30:00Z","v":508,"vw":46.6379},{"c":46.275,"h":46.275,"l":46.2,"n":11,"o":46.2,"t":"2026-09-28T14:45:00Z","v":247,"vw":46.2375},{"c":46.16,"h":46.16,"l":46.16,"n":14,"o":46.16,"t":"2026-09-28T15:00:00Z","v":208,"vw":46.16},{"c":46.13,"h":46.14,"l":45.95,"n":88,"o":46.1,"t":"2026-09-28T15:15:00Z","v":2085,"vw":46.092308},{"c":46.21,"h":46.21,"l":46.14,"n":40,"o":46.15,"t":"2026-09-28T15:30:00Z","v":874,"vw":46.1625},{"c":46.26,"h":46.26,"l":46.26,"n":18,"o":46.26,"t":"2026-09-28T15:45:00Z","v":204,"vw":46.26},{"c":46.255,"h":46.26,"l":46.23,"n":55,"o":46.23,"t":"2026-09-28T16:00:00Z","v":1410,"vw":46.248333},{"c":46.59,"h":46.59,"l":46.29,"n":61,"o":46.29,"t":"2026-09-28T16:15:00Z","v":1715,"vw":46.34625},{"c":46.34,"h":46.34,"l":46.34,"n":10,"o":46.34,"t":"2026-09-28T16:30:00Z","v":253,"vw":46.34},{"c":46.28,"h":46.31,"l":46.28,"n":9,"o":46.31,"t":"2026-09-28T16:45:00Z","v":263,"vw":46.295},{"c":46.55,"h":46.72,"l":46.47,"n":99,"o":46.47,"t":"2026-09-28T17:00:00Z","v":2242,"vw":46.57093},{"c":46.495,"h":46.62,"l":46.495,"n":25,"o":46.62,"t":"2026-09-28T17:15:00Z","v":698,"vw":46.554608},{"c":46.525,"h":46.525,"l":46.525,"n":9,"o":46.525,"t":"2026-09-28T17:30:00Z","v":255,"vw":46.525},{"c":46.37,"h":46.485,"l":46.37,"n":22,"o":46.39,"t":"2026-09-28T17:45:00Z","v":2514,"vw":46.474138},{"c":46.63,"h":46.63,"l":46.39,"n":130,"o":46.45,"t":"2026-09-28T18:00:00Z","v":3437,"vw":46.531111},{"c":46.63,"h":46.63,"l":46.61,"n":28,"o":46.61,"t":"2026-09-28T18:15:00Z","v":723,"vw":46.618},{"c":46.515,"h":46.59,"l":46.515,"n":28,"o":46.59,"t":"2026-09-28T18:30:00Z","v":538,"vw":46.562431},{"c":46.615,"h":46.64,"l":46.56,"n":64,"o":46.64,"t":"2026-09-28T18:45:00Z","v":1444,"vw":46.613163},{"c":46.45,"h":46.54,"l":46.45,"n":30,"o":46.54,"t":"2026-09-28T19:00:00Z","v":450,"vw":46.494776},{"c":46.54,"h":46.54,"l":46.47,"n":80,"o":46.47,"t":"2026-09-28T19:15:00Z","v":1999,"vw":46.511152},{"c":46.395,"h":46.5,"l":46.32,"n":128,"o":46.5,"t":"2026-09-28T19:30:00Z","v":2542,"vw":46.411774},{"c":46.19,"h":46.41,"l":46.16,"n":769,"o":46.31,"t":"2026-09-28T19:45:00Z","v":21016,"vw":46.281802},{"c":46.17,"h":46.23,"l":46.17,"n":18,"o":46.23,"t":"2026-09-28T20:00:00Z","v":33463,"vw":46.170181},{"c":46.05,"h":46.435,"l":46.05,"n":19,"o":46.26,"t":"2026-09-29T13:30:00Z","v":974,"vw":46.22875},{"c":46.34,"h":46.34,"l":46.34,"n":6,"o":46.34,"t":"2026-09-29T14:00:00Z","v":415,"vw":46.34},{"c":45.86,"h":46.08,"l":45.79,"n":45,"o":46.08,"t":"2026-09-29T14:15:00Z","v":817,"vw":45.91},{"c":45.74,"h":45.74,"l":45.74,"n":3,"o":45.74,"t":"2026-09-29T14:45:00Z","v":506,"vw":45.74},{"c":45.8999,"h":45.8999,"l":45.8999,"n":5,"o":45.8999,"t":"2026-09-29T15:00:00Z","v":257,"vw":45.8999},{"c":45.565,"h":45.57,"l":45.52,"n":28,"o":45.57,"t":"2026-09-29T15:15:00Z","v":637,"vw":45.55375},{"c":45.65,"h":45.65,"l":45.65,"n":46,"o":45.65,"t":"2026-09-29T15:30:00Z","v":607,"vw":45.65},{"c":45.59,"h":45.59,"l":45.59,"n":17,"o":45.59,"t":"2026-09-29T15:45:00Z","v":316,"vw":45.59},{"c":45.675,"h":45.74,"l":45.675,"n":60,"o":45.675,"t":"2026-09-29T16:00:00Z","v":3846,"vw":45.684281},{"c":45.8223,"h":45.8223,"l":45.59,"n":52,"o":45.59,"t":"2026-09-29T16:15:00Z","v":2745,"vw":45.742267},{"c":45.56,"h":45.6,"l":45.52,"n":117,"o":45.6,"t":"2026-09-29T16:45:00Z","v":2525,"vw":45.577457},{"c":45.61,"h":45.61,"l":45.61,"n":13,"o":45.61,"t":"2026-09-29T17:15:00Z","v":215,"vw":45.61},{"c":45.79,"h":45.85,"l":45.73,"n":102,"o":45.73,"t":"2026-09-29T17:30:00Z","v":1665,"vw":45.795427},{"c":45.875,"h":45.96,"l":45.72,"n":80,"o":45.93,"t":"2026-09-29T17:45:00Z","v":1637,"vw":45.875267},{"c":45.885,"h":46.02,"l":45.75,"n":71,"o":46.02,"t":"2026-09-29T18:00:00Z","v":1271,"vw":45.865714},{"c":45.865,"h":45.935,"l":45.85,"n":99,"o":45.885,"t":"2026-09-29T18:15:00Z","v":1941,"vw":45.891519},{"c":45.91,"h":46.015,"l":45.88,"n":159,"o":45.93,"t":"2026-09-29T18:30:00Z","v":4128,"vw":45.928346},{"c":45.88,"h":45.905,"l":45.82,"n":152,"o":45.905,"t":"2026-09-29T18:45:00Z","v":3254,"vw":45.853889},{"c":46,"h":46,"l":45.88,"n":68,"o":45.935,"t":"2026-09-29T19:00:00Z","v":1529,"vw":45.910357},{"c":46.05,"h":46.11,"l":45.99,"n":106,"o":46.04,"t":"2026-09-29T19:15:00Z","v":3980,"vw":46.027153},{"c":46.07,"h":46.09,"l":45.96,"n":282,"o":46.07,"t":"2026-09-29T19:30:00Z","v":8147,"vw":46.037408},{"c":46.14,"h":46.14,"l":45.94,"n":835,"o":46.04,"t":"2026-09-29T19:45:00Z","v":23812,"vw":46.048133},{"c":46.08,"h":46.08,"l":46.08,"n":21,"o":46.08,"t":"2026-09-29T20:00:00Z","v":23316,"vw":46.08},{"c":46.21,"h":46.34,"l":45.675,"n":39,"o":46.34,"t":"2026-09-30T13:30:00Z","v":3219,"vw":45.931266},{"c":45.82,"h":46.3,"l":45.82,"n":155,"o":46.2,"t":"2026-09-30T13:45:00Z","v":3218,"vw":46.029688},{"c":46.15,"h":46.33,"l":45.89,"n":562,"o":45.915,"t":"2026-09-30T14:00:00Z","v":18221,"vw":46.116438},{"c":45.965,"h":46.14,"l":45.88,"n":27,"o":46.115,"t":"2026-09-30T14:15:00Z","v":1489,"vw":46.012917},{"c":45.755,"h":45.93,"l":45.755,"n":16,"o":45.93,"t":"2026-09-30T14:30:00Z","v":1007,"vw":45.905},{"c":45.7,"h":45.925,"l":45.7,"n":37,"o":45.925,"t":"2026-09-30T14:45:00Z","v":1302,"vw":45.867273},{"c":45.72,"h":45.735,"l":45.72,"n":47,"o":45.735,"t":"2026-09-30T15:00:00Z","v":838,"vw":45.728333},{"c":45.665,"h":45.8,"l":45.61,"n":95,"o":45.78,"t":"2026-09-30T15:15:00Z","v":3317,"vw":45.686284},{"c":45.6,"h":45.7253,"l":45.54,"n":54,"o":45.7253,"t":"2026-09-30T15:30:00Z","v":1845,"vw":45.602509},{"c":45.595,"h":45.595,"l":45.595,"n":7,"o":45.595,"t":"2026-09-30T15:45:00Z","v":343,"vw":45.595},{"c":45.73,"h":45.73,"l":45.51,"n":102,"o":45.595,"t":"2026-09-30T16:00:00Z","v":5331,"vw":45.61666},{"c":45.73,"h":45.73,"l":45.73,"n":11,"o":45.73,"t":"2026-09-30T16:15:00Z","v":522,"vw":45.73},{"c":45.69,"h":45.725,"l":45.61,"n":27,"o":45.725,"t":"2026-09-30T16:30:00Z","v":1302,"vw":45.692798},{"c":45.695,"h":45.695,"l":45.62,"n":12,"o":45.62,"t":"2026-09-30T16:45:00Z","v":526,"vw":45.653333},{"c":45.68,"h":45.7,"l":45.68,"n":43,"o":45.695,"t":"2026-09-30T17:00:00Z","v":2356,"vw":45.690933},{"c":45.59,"h":45.7187,"l":45.52,"n":132,"o":45.7187,"t":"2026-09-30T17:15:00Z","v":4281,"vw":45.618094},{"c":45.565,"h":45.57,"l":45.565,"n":17,"o":45.57,"t":"2026-09-30T17:30:00Z","v":546,"vw":45.566743},{"c":45.57,"h":45.635,"l":45.52,"n":58,"o":45.52,"t":"2026-09-30T17:45:00Z","v":1947,"vw":45.597692},{"c":45.55,"h":45.63,"l":45.55,"n":40,"o":45.63,"t":"2026-09-30T18:00:00Z","v":1178,"vw":45.578333},{"c":45.52,"h":45.55,"l":45.47,"n":126,"o":45.53,"t":"2026-09-30T18:15:00Z","v":3568,"vw":45.523499},{"c":45.51,"h":45.57,"l":45.48,"n":82,"o":45.57,"t":"2026-09-30T18:30:00Z","v":2432,"vw":45.554771},{"c":45.56,"h":45.6,"l":45.51,"n":87,"o":45.57,"t":"2026-09-30T18:45:00Z","v":2207,"vw":45.553333},{"c":45.51,"h":45.56,"l":45.46,"n":60,"o":45.56,"t":"2026-09-30T19:00:00Z","v":1840,"vw":45.501031},{"c":45.51,"h":45.63,"l":45.46,"n":86,"o":45.47,"t":"2026-09-30T19:15:00Z","v":2382,"vw":45.505869},{"c":45.58,"h":45.64,"l":45.56,"n":177,"o":45.56,"t":"2026-09-30T19:30:00Z","v":4789,"vw":45.610536},{"c":45.615,"h":45.68,"l":45.52,"n":666,"o":45.52,"t":"2026-09-30T19:45:00Z","v":25945,"vw":45.620319},{"c":45.59,"h":45.59,"l":45.59,"n":15,"o":45.59,"t":"2026-09-30T20:00:00Z","v":35431,"vw":45.59},{"c":44.6,"h":45.4,"l":44.55,"n":110,"o":45.2,"t":"2026-10-01T13:30:00Z","v":6182,"vw":45.014161},{"c":44.33,"h":44.33,"l":44.33,"n":11,"o":44.33,"t":"2026-10-01T13:45:00Z","v":182,"vw":44.33},{"c":44.67,"h":45.03,"l":44.67,"n":76,"o":44.705,"t":"2026-10-01T14:00:00Z","v":5034,"vw":44.822268},{"c":44.755,"h":45.06,"l":44.56,"n":32,"o":45.06,"t":"2026-10-01T14:15:00Z","v":3215,"vw":44.939032},{"c":45.19,"h":45.35,"l":44.55,"n":242,"o":44.71,"t":"2026-10-01T14:30:00Z","v":22918,"vw":45.00265},{"c":45.23,"h":45.23,"l":45.16,"n":123,"o":45.19,"t":"2026-10-01T14:45:00Z","v":3998,"vw":45.202498},{"c":45.225,"h":45.26,"l":45.1,"n":36,"o":45.26,"t":"2026-10-01T15:00:00Z","v":847,"vw":45.17625},{"c":45.3775,"h":45.3775,"l":45.225,"n":72,"o":45.225,"t":"2026-10-01T15:15:00Z","v":1724,"vw":45.315113},{"c":45.42,"h":45.42,"l":45.26,"n":30,"o":45.35,"t":"2026-10-01T15:30:00Z","v":1526,"vw":45.359815},{"c":45.13,"h":45.365,"l":45.04,"n":374,"o":45.36,"t":"2026-10-01T15:45:00Z","v":11236,"vw":45.243128},{"c":45.325,"h":45.4,"l":45.22,"n":143,"o":45.25,"t":"2026-10-01T16:00:00Z","v":4973,"vw":45.324804},{"c":45.26,"h":45.43,"l":45.26,"n":40,"o":45.43,"t":"2026-10-01T16:15:00Z","v":622,"vw":45.345},{"c":45.36,"h":45.41,"l":45.33,"n":40,"o":45.4,"t":"2026-10-01T16:30:00Z","v":1944,"vw":45.389539},{"c":45.15,"h":45.335,"l":45.15,"n":101,"o":45.26,"t":"2026-10-01T16:45:00Z","v":4456,"vw":45.243435},{"c":45.32,"h":45.32,"l":45.15,"n":82,"o":45.15,"t":"2026-10-01T17:00:00Z","v":2267,"vw":45.263028},{"c":45.23,"h":45.23,"l":45.15,"n":61,"o":45.22,"t":"2026-10-01T17:15:00Z","v":2200,"vw":45.205862},{"c":45.1,"h":45.46,"l":45.03,"n":239,"o":45.29,"t":"2026-10-01T17:30:00Z","v":8309,"vw":45.271356},{"c":44.745,"h":45.095,"l":44.73,"n":68,"o":45.095,"t":"2026-10-01T17:45:00Z","v":3066,"vw":44.820527},{"c":44.81,"h":44.82,"l":44.6301,"n":87,"o":44.6301,"t":"2026-10-01T18:00:00Z","v":3735,"vw":44.80066},{"c":44.895,"h":44.96,"l":44.83,"n":77,"o":44.89,"t":"2026-10-01T18:15:00Z","v":3502,"vw":44.875703},{"c":44.71,"h":44.71,"l":44.7,"n":44,"o":44.7,"t":"2026-10-01T18:30:00Z","v":2962,"vw":44.709563},{"c":44.79,"h":44.79,"l":44.79,"n":39,"o":44.79,"t":"2026-10-01T18:45:00Z","v":565,"vw":44.79},{"c":44.82,"h":44.82,"l":44.795,"n":26,"o":44.795,"t":"2026-10-01T19:00:00Z","v":639,"vw":44.812582},{"c":45.03,"h":45.03,"l":44.825,"n":214,"o":44.825,"t":"2026-10-01T19:15:00Z","v":6887,"vw":44.905741},{"c":45.06,"h":45.06,"l":44.88,"n":144,"o":44.9601,"t":"2026-10-01T19:30:00Z","v":3705,"vw":44.996229},{"c":45.21,"h":45.225,"l":45,"n":986,"o":45.065,"t":"2026-10-01T19:45:00Z","v":42548,"vw":45.160215},{"c":45.19,"h":45.19,"l":45.19,"n":14,"o":45.19,"t":"2026-10-01T20:00:00Z","v":29863,"vw":45.19},{"c":46.07,"h":46.38,"l":45.3106,"n":41,"o":45.81,"t":"2026-10-02T13:30:00Z","v":2628,"vw":45.776728},{"c":46.125,"h":46.1882,"l":45.845,"n":66,"o":46.17,"t":"2026-10-02T14:00:00Z","v":1686,"vw":46.052021},{"c":46.065,"h":46.065,"l":46.065,"n":24,"o":46.065,"t":"2026-10-02T14:15:00Z","v":834,"vw":46.065},{"c":45.96,"h":45.96,"l":45.96,"n":23,"o":45.96,"t":"2026-10-02T14:30:00Z","v":951,"vw":45.96},{"c":45.79,"h":46,"l":45.79,"n":72,"o":46,"t":"2026-10-02T14:45:00Z","v":1870,"vw":45.943656},{"c":45.775,"h":45.9172,"l":45.705,"n":111,"o":45.9172,"t":"2026-10-02T15:00:00Z","v":2331,"vw":45.779498},{"c":45.89,"h":45.89,"l":45.7,"n":138,"o":45.71,"t":"2026-10-02T15:15:00Z","v":4211,"vw":45.761729},{"c":45.92,"h":46.05,"l":45.89,"n":129,"o":45.89,"t":"2026-10-02T15:30:00Z","v":8635,"vw":46.002635},{"c":46.12,"h":46.12,"l":45.86,"n":149,"o":45.91,"t":"2026-10-02T15:45:00Z","v":11067,"vw":45.98902},{"c":46.02,"h":46.02,"l":45.94,"n":47,"o":46,"t":"2026-10-02T16:00:00Z","v":1445,"vw":45.9935},{"c":45.97,"h":46.01,"l":45.97,"n":36,"o":46.01,"t":"2026-10-02T16:15:00Z","v":460,"vw":45.99},{"c":46.03,"h":46.03,"l":45.915,"n":96,"o":45.92,"t":"2026-10-02T16:30:00Z","v":4506,"vw":46.001837},{"c":46.15,"h":46.15,"l":46.09,"n":68,"o":46.09,"t":"2026-10-02T16:45:00Z","v":1586,"vw":46.132755},{"c":46.16,"h":46.26,"l":46.14,"n":73,"o":46.23,"t":"2026-10-02T17:00:00Z","v":1348,"vw":46.171368},{"c":46.205,"h":46.25,"l":46.15,"n":104,"o":46.195,"t":"2026-10-02T17:15:00Z","v":8000,"vw":46.199818},{"c":46.14,"h":46.215,"l":46.14,"n":84,"o":46.15,"t":"2026-10-02T17:45:00Z","v":4562,"vw":46.151739},{"c":46.15,"h":46.2,"l":46.12,"n":76,"o":46.2,"t":"2026-10-02T18:00:00Z","v":1738,"vw":46.167517},{"c":46.195,"h":46.27,"l":46.135,"n":180,"o":46.135,"t":"2026-10-02T18:15:00Z","v":8715,"vw":46.252033},{"c":46.34,"h":46.39,"l":46.25,"n":127,"o":46.27,"t":"2026-10-02T18:30:00Z","v":13209,"vw":46.292804},{"c":46.31,"h":46.345,"l":46.31,"n":16,"o":46.345,"t":"2026-10-02T18:45:00Z","v":333,"vw":46.3275},{"c":46.3,"h":46.38,"l":46.27,"n":153,"o":46.35,"t":"2026-10-02T19:00:00Z","v":10011,"vw":46.334685},{"c":46.1425,"h":46.29,"l":46.12,"n":176,"o":46.29,"t":"2026-10-02T19:15:00Z","v":5746,"vw":46.192734},{"c":46.035,"h":46.08,"l":46.035,"n":80,"o":46.08,"t":"2026-10-02T19:30:00Z","v":2058,"vw":46.04375},{"c":46.04,"h":46.12,"l":45.885,"n":520,"o":46.0675,"t":"2026-10-02T19:45:00Z","v":14515,"vw":45.990384},{"c":46.04,"h":46.04,"l":46.04,"n":21,"o":46.04,"t":"2026-10-02T20:00:00Z","v":26325,"vw":46.04},{"c":45.51,"h":45.88,"l":45.51,"n":38,"o":45.88,"t":"2026-10-05T13:30:00Z","v":1338,"vw":45.835368},{"c":45.805,"h":45.805,"l":45.805,"n":10,"o":45.805,"t":"2026-10-05T13:45:00Z","v":816,"vw":45.805},{"c":46.34,"h":46.34,"l":46.34,"n":11,"o":46.34,"t":"2026-10-05T14:00:00Z","v":503,"vw":46.34},{"c":46.96,"h":46.96,"l":46.08,"n":50,"o":46.08,"t":"2026-10-05T14:15:00Z","v":2242,"vw":46.514249},{"c":46.34,"h":46.545,"l":46.23,"n":54,"o":46.5401,"t":"2026-10-05T14:30:00Z","v":1793,"vw":46.472554},{"c":46.47,"h":46.47,"l":46.34,"n":42,"o":46.34,"t":"2026-10-05T14:45:00Z","v":1171,"vw":46.366667},{"c":46.54,"h":46.54,"l":46.355,"n":34,"o":46.355,"t":"2026-10-05T15:00:00Z","v":713,"vw":46.410206},{"c":46.78,"h":46.79,"l":46.45,"n":55,"o":46.45,"t":"2026-10-05T15:15:00Z","v":1538,"vw":46.575556},{"c":47.12,"h":47.12,"l":46.75,"n":74,"o":46.78,"t":"2026-10-05T15:30:00Z","v":3213,"vw":46.893045},{"c":46.8844,"h":47.07,"l":46.8844,"n":30,"o":47.07,"t":"2026-10-05T15:45:00Z","v":871,"vw":46.912736},{"c":46.96,"h":47.12,"l":46.93,"n":38,"o":46.93,"t":"2026-10-05T16:00:00Z","v":1324,"vw":46.965974},{"c":46.9,"h":46.98,"l":46.81,"n":38,"o":46.95,"t":"2026-10-05T16:15:00Z","v":1498,"vw":46.921208},{"c":47.165,"h":47.26,"l":46.96,"n":304,"o":46.97,"t":"2026-10-05T16:30:00Z","v":25369,"vw":47.10058},{"c":47.25,"h":47.25,"l":47.1624,"n":14,"o":47.1624,"t":"2026-10-05T16:45:00Z","v":597,"vw":47.192346},{"c":47.55,"h":47.55,"l":47.195,"n":229,"o":47.195,"t":"2026-10-05T17:00:00Z","v":11591,"vw":47.344625},{"c":47.76,"h":47.76,"l":47.53,"n":117,"o":47.58,"t":"2026-10-05T17:15:00Z","v":4815,"vw":47.627262},{"c":47.57,"h":47.77,"l":47.57,"n":52,"o":47.77,"t":"2026-10-05T17:30:00Z","v":2436,"vw":47.66647},{"c":47.68,"h":47.71,"l":47.46,"n":96,"o":47.565,"t":"2026-10-05T17:45:00Z","v":4151,"vw":47.627253},{"c":47.79,"h":47.79,"l":47.555,"n":63,"o":47.56,"t":"2026-10-05T18:00:00Z","v":1958,"vw":47.684545},{"c":47.39,"h":47.75,"l":47.32,"n":143,"o":47.75,"t":"2026-10-05T18:15:00Z","v":6306,"vw":47.515551},{"c":47.325,"h":47.4,"l":47.285,"n":102,"o":47.39,"t":"2026-10-05T18:30:00Z","v":7274,"vw":47.385655},{"c":47.2625,"h":47.325,"l":47.2625,"n":123,"o":47.27,"t":"2026-10-05T18:45:00Z","v":3860,"vw":47.278856},{"c":47.38,"h":47.38,"l":47.3,"n":87,"o":47.38,"t":"2026-10-05T19:00:00Z","v":2739,"vw":47.35535},{"c":47.37,"h":47.7,"l":47.37,"n":223,"o":47.405,"t":"2026-10-05T19:15:00Z","v":10472,"vw":47.521447},{"c":47.415,"h":47.49,"l":47.26,"n":256,"o":47.44,"t":"2026-10-05T19:30:00Z","v":14068,"vw":47.388378},{"c":47.09,"h":47.415,"l":47.03,"n":1012,"o":47.415,"t":"2026-10-05T19:45:00Z","v":30122,"vw":47.177381},{"c":47.04,"h":47.04,"l":47.04,"n":34,"o":47.04,"t":"2026-10-05T20:00:00Z","v":61939,"vw":47.04},{"c":47.38,"h":47.4504,"l":47.005,"n":22,"o":47.35,"t":"2026-10-06T13:30:00Z","v":2077,"vw":47.385848},{"c":46.66,"h":47.01,"l":46.66,"n":93,"o":47.01,"t":"2026-10-06T14:00:00Z","v":5566,"vw":46.925704},{"c":46.66,"h":46.66,"l":46.66,"n":23,"o":46.66,"t":"2026-10-06T14:15:00Z","v":875,"vw":46.66},{"c":46.475,"h":46.48,"l":46.44,"n":38,"o":46.44,"t":"2026-10-06T14:30:00Z","v":815,"vw":46.47},{"c":46.575,"h":46.61,"l":46.575,"n":21,"o":46.61,"t":"2026-10-06T14:45:00Z","v":956,"vw":46.58375},{"c":46.53,"h":46.56,"l":46.41,"n":22,"o":46.56,"t":"2026-10-06T15:00:00Z","v":1317,"vw":46.450576},{"c":46.45,"h":46.66,"l":46.34,"n":202,"o":46.53,"t":"2026-10-06T15:15:00Z","v":5443,"vw":46.570872},{"c":46.52,"h":46.53,"l":46.52,"n":25,"o":46.52,"t":"2026-10-06T15:30:00Z","v":732,"vw":46.523333},{"c":46.55,"h":46.55,"l":46.55,"n":6,"o":46.55,"t":"2026-10-06T15:45:00Z","v":140,"vw":46.55},{"c":46.56,"h":46.56,"l":46.5,"n":28,"o":46.5,"t":"2026-10-06T16:00:00Z","v":785,"vw":46.533369},{"c":46.53,"h":46.63,"l":46.53,"n":107,"o":46.59,"t":"2026-10-06T16:15:00Z","v":7700,"vw":46.616938},{"c":46.625,"h":46.625,"l":46.625,"n":8,"o":46.625,"t":"2026-10-06T16:30:00Z","v":209,"vw":46.625},{"c":46.49,"h":46.55,"l":46.435,"n":64,"o":46.55,"t":"2026-10-06T16:45:00Z","v":2743,"vw":46.490095},{"c":46.33,"h":46.481,"l":46.33,"n":66,"o":46.43,"t":"2026-10-06T17:15:00Z","v":1703,"vw":46.42005},{"c":46.355,"h":46.4474,"l":46.35,"n":21,"o":46.4474,"t":"2026-10-06T17:30:00Z","v":1631,"vw":46.427871},{"c":46.46,"h":46.46,"l":46.35,"n":162,"o":46.35,"t":"2026-10-06T17:45:00Z","v":9120,"vw":46.403076},{"c":46.36,"h":46.46,"l":46.36,"n":78,"o":46.46,"t":"2026-10-06T18:00:00Z","v":2283,"vw":46.440458},{"c":46.385,"h":46.4523,"l":46.34,"n":56,"o":46.36,"t":"2026-10-06T18:15:00Z","v":1511,"vw":46.384297},{"c":46.38,"h":46.38,"l":46.38,"n":6,"o":46.38,"t":"2026-10-06T18:30:00Z","v":314,"vw":46.38},{"c":46.25,"h":46.3352,"l":46.25,"n":78,"o":46.3352,"t":"2026-10-06T18:45:00Z","v":2296,"vw":46.309535},{"c":46.16,"h":46.275,"l":46.14,"n":96,"o":46.275,"t":"2026-10-06T19:00:00Z","v":2934,"vw":46.194448},{"c":46.165,"h":46.165,"l":45.97,"n":240,"o":46.1,"t":"2026-10-06T19:15:00Z","v":10009,"vw":46.073463},{"c":46.12,"h":46.12,"l":46.02,"n":87,"o":46.08,"t":"2026-10-06T19:30:00Z","v":3189,"vw":46.08687},{"c":46.03,"h":46.26,"l":45.97,"n":700,"o":46.08,"t":"2026-10-06T19:45:00Z","v":37294,"vw":46.081721},{"c":46.03,"h":46.03,"l":46.03,"n":23,"o":46.03,"t":"2026-10-06T20:00:00Z","v":30794,"vw":46.03},{"c":45.165,"h":45.21,"l":45.165,"n":26,"o":45.21,"t":"2026-10-07T13:30:00Z","v":2172,"vw":45.207503},{"c":45.45,"h":45.45,"l":44.945,"n":49,"o":45.2495,"t":"2026-10-07T13:45:00Z","v":1856,"vw":45.288907},{"c":45.52,"h":45.535,"l":45.375,"n":37,"o":45.3775,"t":"2026-10-07T14:00:00Z","v":1488,"vw":45.499773},{"c":45.46,"h":45.51,"l":45.46,"n":22,"o":45.51,"t":"2026-10-07T14:15:00Z","v":714,"vw":45.501667},{"c":45.165,"h":45.515,"l":45.165,"n":77,"o":45.515,"t":"2026-10-07T14:30:00Z","v":2868,"vw":45.26975},{"c":45.065,"h":45.19,"l":45.065,"n":73,"o":45.18,"t":"2026-10-07T14:45:00Z","v":3551,"vw":45.138887},{"c":45.18,"h":45.18,"l":45.11,"n":58,"o":45.11,"t":"2026-10-07T15:00:00Z","v":994,"vw":45.148333},{"c":44.94,"h":45.09,"l":44.93,"n":69,"o":45.09,"t":"2026-10-07T15:15:00Z","v":2471,"vw":45.000595},{"c":44.87,"h":44.955,"l":44.85,"n":99,"o":44.955,"t":"2026-10-07T15:30:00Z","v":3715,"vw":44.920496},{"c":44.61,"h":44.79,"l":44.49,"n":157,"o":44.77,"t":"2026-10-07T15:45:00Z","v":4972,"vw":44.570643},{"c":44.55,"h":44.61,"l":44.55,"n":25,"o":44.61,"t":"2026-10-07T16:00:00Z","v":727,"vw":44.572059},{"c":44.525,"h":44.605,"l":44.525,"n":39,"o":44.605,"t":"2026-10-07T16:15:00Z","v":1328,"vw":44.549268},{"c":44.23,"h":44.54,"l":44.23,"n":94,"o":44.525,"t":"2026-10-07T16:30:00Z","v":3552,"vw":44.381547},{"c":44.305,"h":44.31,"l":44.26,"n":56,"o":44.27,"t":"2026-10-07T16:45:00Z","v":2094,"vw":44.288248},{"c":44.47,"h":44.49,"l":44.22,"n":255,"o":44.305,"t":"2026-10-07T17:00:00Z","v":9704,"vw":44.321749},{"c":44.37,"h":44.51,"l":44.37,"n":70,"o":44.495,"t":"2026-10-07T17:15:00Z","v":1308,"vw":44.44625},{"c":44.38,"h":44.4,"l":44.24,"n":83,"o":44.31,"t":"2026-10-07T17:30:00Z","v":3399,"vw":44.338278},{"c":44.45,"h":44.45,"l":44.45,"n":7,"o":44.45,"t":"2026-10-07T17:45:00Z","v":309,"vw":44.45},{"c":44.21,"h":44.35,"l":44.21,"n":164,"o":44.33,"t":"2026-10-07T18:00:00Z","v":4232,"vw":44.268201},{"c":44.19,"h":44.24,"l":44.18,"n":92,"o":44.21,"t":"2026-10-07T18:15:00Z","v":2814,"vw":44.198072},{"c":44.04,"h":44.22,"l":44.04,"n":75,"o":44.22,"t":"2026-10-07T18:30:00Z","v":1742,"vw":44.118222},{"c":43.94,"h":43.96,"l":43.91,"n":79,"o":43.96,"t":"2026-10-07T18:45:00Z","v":1600,"vw":43.931028},{"c":43.985,"h":44.01,"l":43.92,"n":82,"o":43.92,"t":"2026-10-07T19:00:00Z","v":3299,"vw":43.949976},{"c":44.04,"h":44.09,"l":43.98,"n":86,"o":44.01,"t":"2026-10-07T19:15:00Z","v":2921,"vw":44.032398},{"c":43.94,"h":44.04,"l":43.92,"n":331,"o":44.04,"t":"2026-10-07T19:30:00Z","v":9982,"vw":43.990914},{"c":43.86,"h":44.02,"l":43.75,"n":1034,"o":44,"t":"2026-10-07T19:45:00Z","v":28767,"vw":43.878706},{"c":43.88,"h":43.88,"l":43.73,"n":36,"o":43.88,"t":"2026-10-07T20:00:00Z","v":24870,"vw":43.879353},{"c":43.71,"h":43.71,"l":43.71,"n":15,"o":43.71,"t":"2026-10-08T13:30:00Z","v":517,"vw":43.71},{"c":43.775,"h":43.775,"l":43.775,"n":17,"o":43.775,"t":"2026-10-08T13:45:00Z","v":731,"vw":43.775},{"c":44.02,"h":44.03,"l":44.01,"n":51,"o":44.03,"t":"2026-10-08T14:00:00Z","v":1184,"vw":44.02},{"c":44.26,"h":44.26,"l":44.2,"n":27,"o":44.2,"t":"2026-10-08T14:30:00Z","v":1019,"vw":44.225},{"c":44.305,"h":44.31,"l":43.955,"n":54,"o":43.99,"t":"2026-10-08T14:45:00Z","v":2465,"vw":44.178729},{"c":44.21,"h":44.53,"l":44.13,"n":70,"o":44.53,"t":"2026-10-08T15:00:00Z","v":2315,"vw":44.255455},{"c":44.265,"h":44.355,"l":44.1,"n":61,"o":44.1,"t":"2026-10-08T15:15:00Z","v":1722,"vw":44.227912},{"c":44.48,"h":44.53,"l":44.34,"n":82,"o":44.34,"t":"2026-10-08T15:30:00Z","v":3170,"vw":44.455623},{"c":44.4701,"h":44.4701,"l":44.4701,"n":6,"o":44.4701,"t":"2026-10-08T15:45:00Z","v":156,"vw":44.4701},{"c":44.52,"h":44.575,"l":44.47,"n":65,"o":44.575,"t":"2026-10-08T16:00:00Z","v":1456,"vw":44.526875},{"c":44.65,"h":44.71,"l":44.43,"n":149,"o":44.43,"t":"2026-10-08T16:15:00Z","v":3942,"vw":44.621425},{"c":44.625,"h":44.63,"l":44.6,"n":34,"o":44.63,"t":"2026-10-08T16:30:00Z","v":1466,"vw":44.615833},{"c":44.955,"h":45.03,"l":44.5619,"n":105,"o":44.625,"t":"2026-10-08T16:45:00Z","v":4173,"vw":44.833989},{"c":44.88,"h":45.03,"l":44.8181,"n":161,"o":44.875,"t":"2026-10-08T17:00:00Z","v":5458,"vw":44.901911},{"c":44.94,"h":44.99,"l":44.82,"n":57,"o":44.82,"t":"2026-10-08T17:15:00Z","v":2013,"vw":44.917122},{"c":45.06,"h":45.06,"l":44.965,"n":20,"o":44.99,"t":"2026-10-08T17:30:00Z","v":695,"vw":44.992273},{"c":44.605,"h":45.05,"l":44.605,"n":168,"o":45.05,"t":"2026-10-08T17:45:00Z","v":7998,"vw":44.845198},{"c":44.69,"h":44.76,"l":44.66,"n":90,"o":44.71,"t":"2026-10-08T18:00:00Z","v":5194,"vw":44.728329},{"c":44.705,"h":44.755,"l":44.615,"n":123,"o":44.755,"t":"2026-10-08T18:15:00Z","v":2899,"vw":44.684783},{"c":44.43,"h":44.635,"l":44.43,"n":82,"o":44.635,"t":"2026-10-08T18:30:00Z","v":2180,"vw":44.560122},{"c":44.345,"h":44.49,"l":44.29,"n":150,"o":44.49,"t":"2026-10-08T18:45:00Z","v":7924,"vw":44.368511},{"c":44.5,"h":44.5,"l":44.38,"n":60,"o":44.38,"t":"2026-10-08T19:00:00Z","v":1963,"vw":44.414827},{"c":44.51,"h":44.665,"l":44.37,"n":248,"o":44.455,"t":"2026-10-08T19:15:00Z","v":9613,"vw":44.533747},{"c":44.225,"h":44.5,"l":44.19,"n":260,"o":44.5,"t":"2026-10-08T19:30:00Z","v":9547,"vw":44.313226},{"c":44.24,"h":44.34,"l":44.2,"n":779,"o":44.225,"t":"2026-10-08T19:45:00Z","v":36539,"vw":44.256389},{"c":44.24,"h":44.24,"l":44.24,"n":24,"o":44.24,"t":"2026-10-08T20:00:00Z","v":35735,"vw":44.24},{"c":42.875,"h":44.22,"l":42.875,"n":78,"o":44.22,"t":"2026-10-09T13:30:00Z","v":5301,"vw":43.666281},{"c":43.89,"h":43.89,"l":43.41,"n":89,"o":43.59,"t":"2026-10-09T13:45:00Z","v":763,"vw":43.601148},{"c":43.74,"h":43.74,"l":43.62,"n":30,"o":43.62,"t":"2026-10-09T14:00:00Z","v":779,"vw":43.65},{"c":43.16,"h":43.16,"l":43.16,"n":6,"o":43.16,"t":"2026-10-09T14:30:00Z","v":208,"vw":43.16},{"c":43.66,"h":43.66,"l":43.32,"n":91,"o":43.49,"t":"2026-10-09T14:45:00Z","v":7158,"vw":43.424705},{"c":43.99,"h":43.99,"l":43.6599,"n":55,"o":43.66,"t":"2026-10-09T15:00:00Z","v":1751,"vw":43.782843},{"c":43.895,"h":43.99,"l":43.87,"n":30,"o":43.89,"t":"2026-10-09T15:15:00Z","v":3090,"vw":43.935144},{"c":43.575,"h":43.99,"l":43.575,"n":100,"o":43.99,"t":"2026-10-09T15:30:00Z","v":3909,"vw":43.76381},{"c":43.46,"h":43.55,"l":43.46,"n":42,"o":43.55,"t":"2026-10-09T15:45:00Z","v":2661,"vw":43.524319},{"c":43.115,"h":43.31,"l":43.09,"n":186,"o":43.31,"t":"2026-10-09T16:00:00Z","v":18463,"vw":43.194704},{"c":43.188,"h":43.24,"l":43.188,"n":21,"o":43.21,"t":"2026-10-09T16:15:00Z","v":1118,"vw":43.212421},{"c":43.48,"h":43.66,"l":43.24,"n":63,"o":43.34,"t":"2026-10-09T16:30:00Z","v":2255,"vw":43.36106},{"c":43.445,"h":43.58,"l":43.35,"n":32,"o":43.58,"t":"2026-10-09T16:45:00Z","v":2021,"vw":43.417642},{"c":43.44,"h":43.58,"l":43.44,"n":59,"o":43.49,"t":"2026-10-09T17:00:00Z","v":1956,"vw":43.473388},{"c":43.49,"h":43.565,"l":43.49,"n":5,"o":43.565,"t":"2026-10-09T17:15:00Z","v":379,"vw":43.510216},{"c":43.59,"h":43.59,"l":43.56,"n":34,"o":43.56,"t":"2026-10-09T17:30:00Z","v":1311,"vw":43.571428},{"c":43.65,"h":43.65,"l":43.58,"n":28,"o":43.58,"t":"2026-10-09T17:45:00Z","v":722,"vw":43.6},{"c":43.6349,"h":43.67,"l":43.58,"n":61,"o":43.66,"t":"2026-10-09T18:00:00Z","v":3609,"vw":43.630975},{"c":43.67,"h":43.67,"l":43.67,"n":5,"o":43.67,"t":"2026-10-09T18:15:00Z","v":140,"vw":43.67},{"c":43.59,"h":43.74,"l":43.57,"n":98,"o":43.64,"t":"2026-10-09T18:30:00Z","v":2744,"vw":43.63459},{"c":43.49,"h":43.525,"l":43.49,"n":56,"o":43.525,"t":"2026-10-09T18:45:00Z","v":1685,"vw":43.498405},{"c":43.65,"h":43.65,"l":43.505,"n":97,"o":43.505,"t":"2026-10-09T19:00:00Z","v":2960,"vw":43.5825},{"c":43.51,"h":43.7,"l":43.47,"n":119,"o":43.7,"t":"2026-10-09T19:15:00Z","v":3708,"vw":43.552524},{"c":43.45,"h":43.55,"l":43.42,"n":116,"o":43.5,"t":"2026-10-09T19:30:00Z","v":3893,"vw":43.485603},{"c":43.38,"h":43.43,"l":43.295,"n":634,"o":43.41,"t":"2026-10-09T19:45:00Z","v":22585,"vw":43.38133},{"c":43.41,"h":43.41,"l":43.41,"n":22,"o":43.41,"t":"2026-10-09T20:00:00Z","v":26926,"vw":43.41},{"c":43.4,"h":43.4,"l":42.92,"n":15,"o":42.92,"t":"2026-10-12T13:30:00Z","v":1560,"vw":42.984257},{"c":43.285,"h":43.285,"l":43.285,"n":2,"o":43.285,"t":"2026-10-12T13:45:00Z","v":235,"vw":43.285},{"c":43.29,"h":43.29,"l":42.955,"n":23,"o":42.955,"t":"2026-10-12T14:00:00Z","v":951,"vw":43.131296},{"c":43.58,"h":43.58,"l":43.01,"n":81,"o":43.27,"t":"2026-10-12T14:15:00Z","v":3326,"vw":43.247162},{"c":43.45,"h":43.5,"l":43.255,"n":35,"o":43.36,"t":"2026-10-12T14:30:00Z","v":1922,"vw":43.357056},{"c":43.49,"h":43.49,"l":43.45,"n":25,"o":43.45,"t":"2026-10-12T14:45:00Z","v":879,"vw":43.476667},{"c":43.28,"h":43.31,"l":43.28,"n":45,"o":43.31,"t":"2026-10-12T15:00:00Z","v":1023,"vw":43.293333},{"c":43.49,"h":43.6,"l":43.38,"n":63,"o":43.38,"t":"2026-10-12T15:15:00Z","v":2178,"vw":43.458865},{"c":43.56,"h":43.56,"l":43.525,"n":5,"o":43.525,"t":"2026-10-12T15:30:00Z","v":207,"vw":43.5425},{"c":43.6,"h":43.6,"l":43.6,"n":4,"o":43.6,"t":"2026-10-12T15:45:00Z","v":124,"vw":43.6},{"c":43.5,"h":43.54,"l":43.48,"n":13,"o":43.54,"t":"2026-10-12T16:15:00Z","v":445,"vw":43.505682},{"c":43.49,"h":43.57,"l":43.38,"n":157,"o":43.52,"t":"2026-10-12T16:30:00Z","v":6274,"vw":43.485552},{"c":43.455,"h":43.53,"l":43.445,"n":38,"o":43.445,"t":"2026-10-12T16:45:00Z","v":1287,"vw":43.492143},{"c":43.59,"h":43.59,"l":43.49,"n":45,"o":43.51,"t":"2026-10-12T17:00:00Z","v":1105,"vw":43.528571},{"c":43.475,"h":43.59,"l":43.475,"n":55,"o":43.59,"t":"2026-10-12T17:15:00Z","v":2081,"vw":43.527446},{"c":43.495,"h":43.545,"l":43.475,"n":32,"o":43.475,"t":"2026-10-12T17:30:00Z","v":861,"vw":43.510833},{"c":43.465,"h":43.555,"l":43.465,"n":47,"o":43.555,"t":"2026-10-12T17:45:00Z","v":1571,"vw":43.509444},{"c":43.39,"h":43.515,"l":43.39,"n":104,"o":43.47,"t":"2026-10-12T18:00:00Z","v":3624,"vw":43.441191},{"c":43.36,"h":43.44,"l":43.34,"n":69,"o":43.37,"t":"2026-10-12T18:15:00Z","v":2809,"vw":43.383194},{"c":43.34,"h":43.41,"l":43.34,"n":68,"o":43.41,"t":"2026-10-12T18:30:00Z","v":2129,"vw":43.369286},{"c":43.36,"h":43.36,"l":43.315,"n":77,"o":43.32,"t":"2026-10-12T18:45:00Z","v":2120,"vw":43.328708},{"c":43.41,"h":43.41,"l":43.345,"n":47,"o":43.345,"t":"2026-10-12T19:00:00Z","v":1210,"vw":43.377675},{"c":43.375,"h":43.41,"l":43.3,"n":81,"o":43.4,"t":"2026-10-12T19:15:00Z","v":2763,"vw":43.344777},{"c":43.43,"h":43.43,"l":43.32,"n":191,"o":43.4,"t":"2026-10-12T19:30:00Z","v":9773,"vw":43.378173},{"c":43.1,"h":43.38,"l":43.05,"n":759,"o":43.37,"t":"2026-10-12T19:45:00Z","v":22271,"vw":43.216622},{"c":43.1,"h":43.1,"l":43.1,"n":15,"o":43.1,"t":"2026-10-12T20:00:00Z","v":32808,"vw":43.1},{"c":43.275,"h":43.64,"l":43.09,"n":19,"o":43.09,"t":"2026-10-13T13:30:00Z","v":1013,"vw":43.259302},{"c":42.69,"h":43.1,"l":42.69,"n":15,"o":43.1,"t":"2026-10-13T13:45:00Z","v":492,"vw":42.901932},{"c":43.4,"h":43.4,"l":43.21,"n":18,"o":43.21,"t":"2026-10-13T14:00:00Z","v":457,"vw":43.305},{"c":43.44,"h":43.44,"l":43.44,"n":2,"o":43.44,"t":"2026-10-13T14:15:00Z","v":101,"vw":43.44},{"c":43.43,"h":43.43,"l":43.01,"n":49,"o":43.015,"t":"2026-10-13T14:30:00Z","v":2971,"vw":43.170789},{"c":43.38,"h":43.48,"l":43.3,"n":53,"o":43.46,"t":"2026-10-13T14:45:00Z","v":1866,"vw":43.389204},{"c":43.31,"h":43.49,"l":43.31,"n":91,"o":43.47,"t":"2026-10-13T15:00:00Z","v":3801,"vw":43.434437},{"c":43.28,"h":43.37,"l":43.27,"n":72,"o":43.29,"t":"2026-10-13T15:15:00Z","v":3408,"vw":43.284108},{"c":43.27,"h":43.345,"l":43.24,"n":78,"o":43.27,"t":"2026-10-13T15:30:00Z","v":4172,"vw":43.269801},{"c":43.31,"h":43.31,"l":43.31,"n":7,"o":43.31,"t":"2026-10-13T15:45:00Z","v":294,"vw":43.31},{"c":43.41,"h":43.44,"l":43.22,"n":118,"o":43.22,"t":"2026-10-13T16:00:00Z","v":5068,"vw":43.390227},{"c":43.465,"h":43.52,"l":43.44,"n":36,"o":43.52,"t":"2026-10-13T16:15:00Z","v":1083,"vw":43.469375},{"c":43.69,"h":43.7,"l":43.49,"n":178,"o":43.5,"t":"2026-10-13T16:30:00Z","v":6937,"vw":43.605333},{"c":43.775,"h":43.775,"l":43.67,"n":15,"o":43.68,"t":"2026-10-13T16:45:00Z","v":644,"vw":43.703237},{"c":43.79,"h":43.795,"l":43.68,"n":35,"o":43.775,"t":"2026-10-13T17:00:00Z","v":1505,"vw":43.76},{"c":43.88,"h":43.88,"l":43.76,"n":12,"o":43.76,"t":"2026-10-13T17:15:00Z","v":447,"vw":43.798011},{"c":43.69,"h":43.8999,"l":43.69,"n":111,"o":43.8999,"t":"2026-10-13T17:30:00Z","v":4287,"vw":43.779937},{"c":43.59,"h":43.74,"l":43.59,"n":82,"o":43.68,"t":"2026-10-13T17:45:00Z","v":3683,"vw":43.653675},{"c":43.73,"h":43.91,"l":43.61,"n":96,"o":43.62,"t":"2026-10-13T18:00:00Z","v":3122,"vw":43.744375},{"c":43.67,"h":43.73,"l":43.66,"n":75,"o":43.73,"t":"2026-10-13T18:15:00Z","v":1970,"vw":43.706462},{"c":43.71,"h":43.81,"l":43.67,"n":45,"o":43.67,"t":"2026-10-13T18:30:00Z","v":1027,"vw":43.725878},{"c":44,"h":44,"l":43.71,"n":196,"o":43.71,"t":"2026-10-13T18:45:00Z","v":6331,"vw":43.898468},{"c":44.095,"h":44.095,"l":43.9208,"n":81,"o":44.035,"t":"2026-10-13T19:00:00Z","v":2910,"vw":43.997667},{"c":44.295,"h":44.295,"l":44.07,"n":184,"o":44.07,"t":"2026-10-13T19:15:00Z","v":7834,"vw":44.133708},{"c":44.14,"h":44.3,"l":44.085,"n":177,"o":44.3,"t":"2026-10-13T19:30:00Z","v":5023,"vw":44.150888},{"c":44.41,"h":44.43,"l":44.14,"n":735,"o":44.14,"t":"2026-10-13T19:45:00Z","v":26427,"vw":44.314718},{"c":44.41,"h":44.41,"l":44.41,"n":21,"o":44.41,"t":"2026-10-13T20:00:00Z","v":36275,"vw":44.41},{"c":44.23,"h":44.23,"l":43.92,"n":11,"o":43.92,"t":"2026-10-14T13:30:00Z","v":877,"vw":43.978818},{"c":43.25,"h":43.82,"l":43.25,"n":85,"o":43.82,"t":"2026-10-14T13:45:00Z","v":1239,"vw":43.648},{"c":43.505,"h":43.505,"l":43.115,"n":27,"o":43.25,"t":"2026-10-14T14:00:00Z","v":649,"vw":43.276523},{"c":43.57,"h":43.57,"l":43.57,"n":6,"o":43.57,"t":"2026-10-14T14:15:00Z","v":112,"vw":43.57},{"c":43.855,"h":43.855,"l":43.6,"n":10,"o":43.6,"t":"2026-10-14T14:30:00Z","v":216,"vw":43.7275},{"c":43.6893,"h":43.6893,"l":43.54,"n":17,"o":43.665,"t":"2026-10-14T14:45:00Z","v":507,"vw":43.635219},{"c":43.73,"h":43.74,"l":43.68,"n":50,"o":43.68,"t":"2026-10-14T15:00:00Z","v":2167,"vw":43.723658},{"c":43.83,"h":43.83,"l":43.83,"n":9,"o":43.83,"t":"2026-10-14T15:15:00Z","v":183,"vw":43.83},{"c":43.68,"h":43.79,"l":43.6,"n":65,"o":43.79,"t":"2026-10-14T15:30:00Z","v":1622,"vw":43.701667},{"c":43.66,"h":43.66,"l":43.66,"n":2,"o":43.66,"t":"2026-10-14T15:45:00Z","v":113,"vw":43.66},{"c":43.72,"h":43.75,"l":43.68,"n":77,"o":43.68,"t":"2026-10-14T16:00:00Z","v":3195,"vw":43.720018},{"c":43.675,"h":43.75,"l":43.64,"n":35,"o":43.75,"t":"2026-10-14T16:15:00Z","v":1772,"vw":43.726037},{"c":43.74,"h":43.845,"l":43.74,"n":65,"o":43.78,"t":"2026-10-14T16:30:00Z","v":2571,"vw":43.767427},{"c":43.69,"h":43.74,"l":43.69,"n":21,"o":43.715,"t":"2026-10-14T16:45:00Z","v":674,"vw":43.715},{"c":43.58,"h":43.675,"l":43.555,"n":111,"o":43.675,"t":"2026-10-14T17:00:00Z","v":3521,"vw":43.594514},{"c":43.6,"h":43.6,"l":43.6,"n":3,"o":43.6,"t":"2026-10-14T17:15:00Z","v":104,"vw":43.6},{"c":43.525,"h":43.54,"l":43.525,"n":44,"o":43.54,"t":"2026-10-14T17:30:00Z","v":1065,"vw":43.5325},{"c":43.56,"h":43.58,"l":43.53,"n":68,"o":43.53,"t":"2026-10-14T17:45:00Z","v":3296,"vw":43.546578},{"c":43.6,"h":43.6,"l":43.56,"n":14,"o":43.56,"t":"2026-10-14T18:00:00Z","v":460,"vw":43.58},{"c":43.67,"h":43.7,"l":43.61,"n":102,"o":43.61,"t":"2026-10-14T18:15:00Z","v":3721,"vw":43.634789},{"c":43.6,"h":43.68,"l":43.6,"n":101,"o":43.67,"t":"2026-10-14T18:30:00Z","v":2952,"vw":43.650554},{"c":43.62,"h":43.64,"l":43.56,"n":35,"o":43.58,"t":"2026-10-14T18:45:00Z","v":969,"vw":43.595357},{"c":43.645,"h":43.69,"l":43.62,"n":59,"o":43.64,"t":"2026-10-14T19:00:00Z","v":2846,"vw":43.635047},{"c":43.62,"h":43.77,"l":43.62,"n":103,"o":43.69,"t":"2026-10-14T19:15:00Z","v":3343,"vw":43.679227},{"c":43.405,"h":43.67,"l":43.405,"n":248,"o":43.67,"t":"2026-10-14T19:30:00Z","v":10428,"vw":43.519776},{"c":43.71,"h":43.71,"l":43.32,"n":520,"o":43.39,"t":"2026-10-14T19:45:00Z","v":23597,"vw":43.485111},{"c":43.67,"h":43.67,"l":43.67,"n":25,"o":43.67,"t":"2026-10-14T20:00:00Z","v":26914,"vw":43.67},{"c":44.18,"h":44.18,"l":43.92,"n":18,"o":43.92,"t":"2026-10-15T13:30:00Z","v":835,"vw":43.95523},{"c":43.93,"h":43.93,"l":43.27,"n":19,"o":43.865595,"t":"2026-10-15T13:45:00Z","v":790,"vw":43.775346},{"c":44.169909,"h":44.169909,"l":43.68,"n":16,"o":44.04,"t":"2026-10-15T14:00:00Z","v":1043,"vw":43.96728},{"c":44.04,"h":44.3899,"l":43.97,"n":10,"o":44.3899,"t":"2026-10-15T14:15:00Z","v":425,"vw":44.107609},{"c":44.365,"h":44.365,"l":44.03,"n":14,"o":44.035,"t":"2026-10-15T14:30:00Z","v":779,"vw":44.154286},{"c":44.11,"h":44.12,"l":44.11,"n":24,"o":44.12,"t":"2026-10-15T14:45:00Z","v":565,"vw":44.115816},{"c":43.72,"h":43.95,"l":43.72,"n":37,"o":43.95,"t":"2026-10-15T15:00:00Z","v":737,"vw":43.82},{"c":43.71,"h":43.72,"l":43.71,"n":21,"o":43.72,"t":"2026-10-15T15:15:00Z","v":620,"vw":43.717549},{"c":43.64,"h":43.64,"l":43.515,"n":44,"o":43.58,"t":"2026-10-15T15:30:00Z","v":2070,"vw":43.590113},{"c":43.62,"h":43.64,"l":43.62,"n":50,"o":43.64,"t":"2026-10-15T16:15:00Z","v":1580,"vw":43.637778},{"c":43.53,"h":43.58,"l":43.53,"n":62,"o":43.58,"t":"2026-10-15T16:30:00Z","v":1459,"vw":43.560843},{"c":43.38,"h":43.435,"l":43.36,"n":62,"o":43.435,"t":"2026-10-15T16:45:00Z","v":2043,"vw":43.383889},{"c":43.25,"h":43.35,"l":43.25,"n":94,"o":43.29,"t":"2026-10-15T17:00:00Z","v":4200,"vw":43.331306},{"c":43.205,"h":43.2376,"l":43.205,"n":7,"o":43.2376,"t":"2026-10-15T17:15:00Z","v":575,"vw":43.226452},{"c":43.2,"h":43.205,"l":43.2,"n":21,"o":43.205,"t":"2026-10-15T17:30:00Z","v":505,"vw":43.2025},{"c":43.2,"h":43.275,"l":43.2,"n":36,"o":43.275,"t":"2026-10-15T17:45:00Z","v":982,"vw":43.2375},{"c":43.16,"h":43.18,"l":43.16,"n":21,"o":43.18,"t":"2026-10-15T18:00:00Z","v":610,"vw":43.171795},{"c":43.215,"h":43.25,"l":43.14,"n":112,"o":43.18,"t":"2026-10-15T18:15:00Z","v":5089,"vw":43.204392},{"c":43.24,"h":43.26,"l":43.24,"n":28,"o":43.24,"t":"2026-10-15T18:30:00Z","v":1120,"vw":43.246015},{"c":43.27,"h":43.31,"l":43.19,"n":85,"o":43.31,"t":"2026-10-15T18:45:00Z","v":2131,"vw":43.244783},{"c":43.39,"h":43.4,"l":43.31,"n":82,"o":43.34,"t":"2026-10-15T19:00:00Z","v":2034,"vw":43.343369},{"c":43.37,"h":43.4,"l":43.37,"n":48,"o":43.4,"t":"2026-10-15T19:15:00Z","v":1001,"vw":43.39},{"c":43.34,"h":43.4,"l":43.17,"n":205,"o":43.4,"t":"2026-10-15T19:30:00Z","v":13417,"vw":43.29142},{"c":43.4,"h":43.47,"l":43.28,"n":562,"o":43.32,"t":"2026-10-15T19:45:00Z","v":19421,"vw":43.383688},{"c":43.44,"h":43.44,"l":43.44,"n":13,"o":43.44,"t":"2026-10-15T20:00:00Z","v":30017,"vw":43.44},{"c":43.31,"h":43.31,"l":43.31,"n":9,"o":43.31,"t":"2026-10-16T13:30:00Z","v":2790,"vw":43.31},{"c":44.2,"h":44.2,"l":43.66,"n":30,"o":43.66,"t":"2026-10-16T13:45:00Z","v":1279,"vw":43.846667},{"c":43.7,"h":43.885,"l":43.365,"n":31,"o":43.365,"t":"2026-10-16T14:00:00Z","v":979,"vw":43.605664},{"c":43.645,"h":43.785,"l":43.42,"n":57,"o":43.785,"t":"2026-10-16T14:15:00Z","v":1769,"vw":43.6225},{"c":43.76,"h":43.85,"l":43.63,"n":15,"o":43.79,"t":"2026-10-16T14:30:00Z","v":851,"vw":43.699709},{"c":43.91,"h":43.91,"l":43.87,"n":16,"o":43.87,"t":"2026-10-16T14:45:00Z","v":450,"vw":43.897578},{"c":44.03,"h":44.03,"l":43.9,"n":36,"o":43.91,"t":"2026-10-16T15:00:00Z","v":681,"vw":43.945},{"c":43.67,"h":43.84,"l":43.67,"n":97,"o":43.84,"t":"2026-10-16T15:15:00Z","v":2893,"vw":43.773925},{"c":43.725,"h":43.74,"l":43.6,"n":57,"o":43.74,"t":"2026-10-16T15:30:00Z","v":1585,"vw":43.699437},{"c":43.705,"h":43.8,"l":43.705,"n":34,"o":43.8,"t":"2026-10-16T15:45:00Z","v":415,"vw":43.736667},{"c":43.55,"h":43.79,"l":43.55,"n":71,"o":43.79,"t":"2026-10-16T16:00:00Z","v":1771,"vw":43.588982},{"c":43.525,"h":43.525,"l":43.49,"n":25,"o":43.49,"t":"2026-10-16T16:15:00Z","v":568,"vw":43.5075},{"c":43.75,"h":43.7805,"l":43.58,"n":60,"o":43.58,"t":"2026-10-16T16:30:00Z","v":2225,"vw":43.672131},{"c":43.66,"h":43.66,"l":43.485,"n":121,"o":43.56,"t":"2026-10-16T16:45:00Z","v":2812,"vw":43.575085},{"c":43.335,"h":43.59,"l":43.335,"n":50,"o":43.59,"t":"2026-10-16T17:00:00Z","v":1699,"vw":43.532727},{"c":43.44,"h":43.44,"l":43.33,"n":55,"o":43.37,"t":"2026-10-16T17:15:00Z","v":1809,"vw":43.371667},{"c":43.36,"h":43.4,"l":43.271,"n":83,"o":43.36,"t":"2026-10-16T17:30:00Z","v":6727,"vw":43.35839},{"c":43.22,"h":43.35,"l":43.22,"n":59,"o":43.35,"t":"2026-10-16T17:45:00Z","v":1700,"vw":43.279286},{"c":43.08,"h":43.2499,"l":43.08,"n":67,"o":43.2499,"t":"2026-10-16T18:00:00Z","v":1678,"vw":43.149838},{"c":43.13,"h":43.2,"l":43.11,"n":36,"o":43.1662,"t":"2026-10-16T18:15:00Z","v":1827,"vw":43.147081},{"c":43.17,"h":43.18,"l":43.06,"n":77,"o":43.18,"t":"2026-10-16T18:30:00Z","v":2172,"vw":43.125075},{"c":43.11,"h":43.15,"l":43.11,"n":66,"o":43.15,"t":"2026-10-16T18:45:00Z","v":972,"vw":43.12843},{"c":43.19,"h":43.26,"l":43.18,"n":145,"o":43.18,"t":"2026-10-16T19:00:00Z","v":6459,"vw":43.195317},{"c":43.215,"h":43.3,"l":43.18,"n":167,"o":43.18,"t":"2026-10-16T19:15:00Z","v":4118,"vw":43.255035},{"c":43.18,"h":43.33,"l":43.18,"n":197,"o":43.24,"t":"2026-10-16T19:30:00Z","v":6310,"vw":43.251523},{"c":43.34,"h":43.355,"l":43.17,"n":581,"o":43.17,"t":"2026-10-16T19:45:00Z","v":13667,"vw":43.286452},{"c":43.32,"h":43.32,"l":43.32,"n":17,"o":43.32,"t":"2026-10-16T20:00:00Z","v":24832,"vw":43.32},{"c":43.04,"h":43.43,"l":43.04,"n":15,"o":43.43,"t":"2026-10-19T13:30:00Z","v":1799,"vw":43.406435},{"c":43.775,"h":43.775,"l":43.775,"n":3,"o":43.775,"t":"2026-10-19T13:45:00Z","v":386,"vw":43.775},{"c":43.04,"h":43.04,"l":43.04,"n":1,"o":43.04,"t":"2026-10-19T14:00:00Z","v":100,"vw":43.04},{"c":43.54,"h":43.54,"l":42.9601,"n":21,"o":42.9601,"t":"2026-10-19T14:15:00Z","v":1956,"vw":43.0714},{"c":43.22,"h":43.22,"l":43.22,"n":3,"o":43.22,"t":"2026-10-19T14:30:00Z","v":108,"vw":43.22},{"c":43.49,"h":43.49,"l":43.46,"n":17,"o":43.46,"t":"2026-10-19T14:45:00Z","v":824,"vw":43.475871},{"c":43.65,"h":43.65,"l":43.58,"n":41,"o":43.58,"t":"2026-10-19T15:15:00Z","v":1336,"vw":43.614815},{"c":43.715,"h":43.715,"l":43.715,"n":13,"o":43.715,"t":"2026-10-19T15:30:00Z","v":614,"vw":43.715},{"c":43.62,"h":43.62,"l":43.62,"n":25,"o":43.62,"t":"2026-10-19T15:45:00Z","v":848,"vw":43.62},{"c":43.5251,"h":43.54,"l":43.5251,"n":30,"o":43.53,"t":"2026-10-19T16:00:00Z","v":1085,"vw":43.53502},{"c":43.26,"h":43.41,"l":43.26,"n":68,"o":43.41,"t":"2026-10-19T16:15:00Z","v":1577,"vw":43.371564},{"c":43.26,"h":43.28,"l":43.26,"n":30,"o":43.28,"t":"2026-10-19T16:45:00Z","v":643,"vw":43.266667},{"c":43.05,"h":43.26,"l":43.05,"n":111,"o":43.26,"t":"2026-10-19T17:00:00Z","v":3217,"vw":43.174046},{"c":42.82,"h":42.905,"l":42.82,"n":27,"o":42.905,"t":"2026-10-19T17:15:00Z","v":1000,"vw":42.8675},{"c":42.95,"h":42.96,"l":42.8304,"n":69,"o":42.88,"t":"2026-10-19T17:30:00Z","v":2765,"vw":42.892986},{"c":42.97,"h":42.97,"l":42.91,"n":26,"o":42.92,"t":"2026-10-19T17:45:00Z","v":1253,"vw":42.936666},{"c":42.92,"h":42.97,"l":42.91,"n":29,"o":42.97,"t":"2026-10-19T18:00:00Z","v":1304,"vw":42.953134},{"c":42.94,"h":42.995,"l":42.94,"n":52,"o":42.965,"t":"2026-10-19T18:15:00Z","v":2049,"vw":42.979343},{"c":43.085,"h":43.085,"l":42.98,"n":114,"o":42.98,"t":"2026-10-19T18:30:00Z","v":4216,"vw":43.031339},{"c":43.1,"h":43.19,"l":43.09,"n":116,"o":43.16,"t":"2026-10-19T18:45:00Z","v":4790,"vw":43.124943},{"c":43.09,"h":43.15,"l":43.04,"n":79,"o":43.15,"t":"2026-10-19T19:00:00Z","v":1581,"vw":43.072896},{"c":43.075,"h":43.095,"l":43.025,"n":103,"o":43.095,"t":"2026-10-19T19:15:00Z","v":3638,"vw":43.054947},{"c":43.04,"h":43.1825,"l":43.04,"n":207,"o":43.075,"t":"2026-10-19T19:30:00Z","v":9339,"vw":43.083483},{"c":42.88,"h":43.08,"l":42.855,"n":457,"o":43.03,"t":"2026-10-19T19:45:00Z","v":12338,"vw":42.957206},{"c":42.91,"h":42.91,"l":42.91,"n":26,"o":42.91,"t":"2026-10-19T20:00:00Z","v":26836,"vw":42.91},{"c":43.08,"h":43.08,"l":43.08,"n":6,"o":43.08,"t":"2026-10-20T13:30:00Z","v":313,"vw":43.08},{"c":43.06,"h":43.14,"l":43.05,"n":26,"o":43.125,"t":"2026-10-20T13:45:00Z","v":746,"vw":43.09375},{"c":43.045,"h":43.045,"l":43.045,"n":5,"o":43.045,"t":"2026-10-20T14:00:00Z","v":107,"vw":43.045},{"c":43.225,"h":43.2325,"l":43.2,"n":28,"o":43.2,"t":"2026-10-20T14:15:00Z","v":2235,"vw":43.210567},{"c":42.94,"h":43.56,"l":42.92,"n":85,"o":43.2,"t":"2026-10-20T14:30:00Z","v":3447,"vw":43.175005},{"c":43.26,"h":43.26,"l":43.26,"n":6,"o":43.26,"t":"2026-10-20T14:45:00Z","v":140,"vw":43.26},{"c":42.965,"h":42.97,"l":42.94,"n":15,"o":42.97,"t":"2026-10-20T15:00:00Z","v":620,"vw":42.951387},{"c":42.84,"h":42.89,"l":42.7,"n":69,"o":42.89,"t":"2026-10-20T15:15:00Z","v":2592,"vw":42.814889},{"c":42.605,"h":42.72,"l":42.605,"n":19,"o":42.72,"t":"2026-10-20T15:30:00Z","v":471,"vw":42.6625},{"c":42.04,"h":42.52,"l":42.04,"n":60,"o":42.52,"t":"2026-10-20T15:45:00Z","v":2799,"vw":42.300663},{"c":42.2,"h":42.33,"l":42.09,"n":142,"o":42.09,"t":"2026-10-20T16:00:00Z","v":5201,"vw":42.229386},{"c":42.16,"h":42.34,"l":42.16,"n":31,"o":42.34,"t":"2026-10-20T16:15:00Z","v":1194,"vw":42.211429},{"c":42.08,"h":42.14,"l":42.08,"n":10,"o":42.14,"t":"2026-10-20T16:30:00Z","v":408,"vw":42.12},{"c":41.975,"h":42.175,"l":41.975,"n":23,"o":42.175,"t":"2026-10-20T16:45:00Z","v":820,"vw":42.114201},{"c":42.18,"h":42.2,"l":41.95,"n":81,"o":42.03,"t":"2026-10-20T17:00:00Z","v":3576,"vw":42.090528},{"c":42.335,"h":42.37,"l":42.2198,"n":77,"o":42.2198,"t":"2026-10-20T17:15:00Z","v":3194,"vw":42.300722},{"c":42.335,"h":42.335,"l":42.32,"n":19,"o":42.32,"t":"2026-10-20T17:30:00Z","v":637,"vw":42.332104},{"c":42.38,"h":42.46,"l":42.335,"n":65,"o":42.335,"t":"2026-10-20T17:45:00Z","v":2218,"vw":42.355594},{"c":42.34,"h":42.42,"l":42.34,"n":69,"o":42.4,"t":"2026-10-20T18:00:00Z","v":1813,"vw":42.376111},{"c":42.28,"h":42.38,"l":42.28,"n":55,"o":42.3,"t":"2026-10-20T18:15:00Z","v":1366,"vw":42.306},{"c":41.97,"h":42.3,"l":41.94,"n":80,"o":42.165,"t":"2026-10-20T18:30:00Z","v":2501,"vw":42.066111},{"c":42.125,"h":42.125,"l":42.125,"n":5,"o":42.125,"t":"2026-10-20T18:45:00Z","v":107,"vw":42.125},{"c":41.93,"h":42.125,"l":41.88,"n":173,"o":42.125,"t":"2026-10-20T19:00:00Z","v":4096,"vw":41.985059},{"c":42.06,"h":42.06,"l":41.935,"n":84,"o":41.935,"t":"2026-10-20T19:15:00Z","v":2597,"vw":41.981121},{"c":41.91,"h":41.99,"l":41.74,"n":209,"o":41.99,"t":"2026-10-20T19:30:00Z","v":5616,"vw":41.838581},{"c":41.69,"h":41.9,"l":41.62,"n":528,"o":41.9,"t":"2026-10-20T19:45:00Z","v":12570,"vw":41.710407},{"c":41.7,"h":41.7,"l":41.7,"n":20,"o":41.7,"t":"2026-10-20T20:00:00Z","v":26595,"vw":41.7},{"c":41.855,"h":41.96,"l":41.855,"n":11,"o":41.96,"t":"2026-10-21T13:30:00Z","v":974,"vw":41.885267},{"c":41.53,"h":41.86,"l":41.53,"n":13,"o":41.86,"t":"2026-10-21T13:45:00Z","v":388,"vw":41.755238},{"c":41.5,"h":41.64,"l":41.41,"n":134,"o":41.58,"t":"2026-10-21T14:15:00Z","v":6348,"vw":41.461747},{"c":41.295,"h":41.46,"l":41.1211,"n":117,"o":41.4,"t":"2026-10-21T14:30:00Z","v":6548,"vw":41.328815},{"c":41.27,"h":41.48,"l":41.27,"n":78,"o":41.4,"t":"2026-10-21T14:45:00Z","v":3329,"vw":41.423877},{"c":41.09,"h":41.17,"l":41.09,"n":93,"o":41.17,"t":"2026-10-21T15:00:00Z","v":2514,"vw":41.138255},{"c":41.19,"h":41.19,"l":41.09,"n":26,"o":41.19,"t":"2026-10-21T15:15:00Z","v":1222,"vw":41.18},{"c":41.16,"h":41.24,"l":41.09,"n":78,"o":41.18,"t":"2026-10-21T15:30:00Z","v":3634,"vw":41.155652},{"c":41.1,"h":41.19,"l":41.01,"n":193,"o":41.11,"t":"2026-10-21T15:45:00Z","v":9248,"vw":41.108066},{"c":41.43,"h":41.43,"l":41.09,"n":144,"o":41.1,"t":"2026-10-21T16:00:00Z","v":9211,"vw":41.20288},{"c":41.325,"h":41.445,"l":41.325,"n":25,"o":41.44,"t":"2026-10-21T16:15:00Z","v":1710,"vw":41.381302},{"c":41.045,"h":41.32,"l":40.93,"n":359,"o":41.32,"t":"2026-10-21T16:30:00Z","v":34649,"vw":41.114474},{"c":41.08,"h":41.08,"l":40.96,"n":77,"o":41.045,"t":"2026-10-21T16:45:00Z","v":5090,"vw":40.988396},{"c":41.255,"h":41.255,"l":40.96,"n":193,"o":40.96,"t":"2026-10-21T17:00:00Z","v":27113,"vw":41.096562},{"c":41.215,"h":41.28,"l":41.07,"n":51,"o":41.07,"t":"2026-10-21T17:15:00Z","v":3934,"vw":41.212288},{"c":41.3,"h":41.38,"l":41.19,"n":242,"o":41.215,"t":"2026-10-21T17:30:00Z","v":17753,"vw":41.252786},{"c":41.21,"h":41.3,"l":41.21,"n":85,"o":41.3,"t":"2026-10-21T17:45:00Z","v":2958,"vw":41.248222},{"c":41.295,"h":41.3325,"l":41.2,"n":116,"o":41.21,"t":"2026-10-21T18:00:00Z","v":6497,"vw":41.258179},{"c":41.19,"h":41.285,"l":41.18,"n":106,"o":41.25,"t":"2026-10-21T18:15:00Z","v":4664,"vw":41.222701},{"c":41.22,"h":41.335,"l":41.19,"n":89,"o":41.19,"t":"2026-10-21T18:30:00Z","v":3334,"vw":41.213577},{"c":41.12,"h":41.31,"l":41.11,"n":326,"o":41.3,"t":"2026-10-21T18:45:00Z","v":17486,"vw":41.21057},{"c":41.02,"h":41.155,"l":41.02,"n":237,"o":41.145,"t":"2026-10-21T19:00:00Z","v":7655,"vw":41.072525},{"c":41.215,"h":41.26,"l":41.07,"n":530,"o":41.07,"t":"2026-10-21T19:15:00Z","v":22441,"vw":41.18714},{"c":41.395,"h":41.51,"l":41.23,"n":385,"o":41.25,"t":"2026-10-21T19:30:00Z","v":23253,"vw":41.340703},{"c":41.37,"h":41.455,"l":41.225,"n":966,"o":41.32,"t":"2026-10-21T19:45:00Z","v":54002,"vw":41.336529},{"c":41.34,"h":41.34,"l":41.34,"n":23,"o":41.34,"t":"2026-10-21T20:00:00Z","v":46862,"vw":41.34},{"c":40.96,"h":41.44,"l":40.815,"n":62,"o":40.98,"t":"2026-10-22T13:30:00Z","v":2192,"vw":41.05885},{"c":41.275,"h":41.275,"l":40.83,"n":7,"o":40.83,"t":"2026-10-22T13:45:00Z","v":506,"vw":41.071701},{"c":41.2451,"h":41.505,"l":41.2451,"n":34,"o":41.41,"t":"2026-10-22T14:00:00Z","v":772,"vw":41.369311},{"c":41.0901,"h":41.27,"l":41.085,"n":64,"o":41.19,"t":"2026-10-22T14:15:00Z","v":3555,"vw":41.158043},{"c":40.745,"h":40.98,"l":40.745,"n":43,"o":40.93,"t":"2026-10-22T14:30:00Z","v":1292,"vw":40.911357},{"c":41.13,"h":41.13,"l":40.94,"n":66,"o":40.98,"t":"2026-10-22T14:45:00Z","v":2542,"vw":41.048529},{"c":40.89,"h":41.055,"l":40.73,"n":172,"o":41.055,"t":"2026-10-22T15:00:00Z","v":6284,"vw":40.866238},{"c":41.005,"h":41.005,"l":40.86,"n":114,"o":40.985,"t":"2026-10-22T15:15:00Z","v":5956,"vw":40.876745},{"c":40.85,"h":40.85,"l":40.7,"n":124,"o":40.82,"t":"2026-10-22T15:30:00Z","v":4136,"vw":40.805589},{"c":40.71,"h":40.71,"l":40.64,"n":49,"o":40.65,"t":"2026-10-22T15:45:00Z","v":974,"vw":40.666667},{"c":40.8597,"h":40.89,"l":40.73,"n":114,"o":40.755,"t":"2026-10-22T16:00:00Z","v":10689,"vw":40.824843},{"c":40.9551,"h":40.9551,"l":40.79,"n":62,"o":40.8,"t":"2026-10-22T16:15:00Z","v":4020,"vw":40.851019},{"c":40.79,"h":40.955,"l":40.77,"n":54,"o":40.955,"t":"2026-10-22T16:30:00Z","v":1616,"vw":40.83875},{"c":40.75,"h":40.75,"l":40.75,"n":17,"o":40.75,"t":"2026-10-22T16:45:00Z","v":514,"vw":40.75},{"c":40.7,"h":40.86,"l":40.7,"n":219,"o":40.775,"t":"2026-10-22T17:00:00Z","v":8033,"vw":40.79185},{"c":40.55,"h":40.69,"l":40.48,"n":110,"o":40.69,"t":"2026-10-22T17:15:00Z","v":4424,"vw":40.562538},{"c":40.52,"h":40.61,"l":40.5101,"n":80,"o":40.55,"t":"2026-10-22T17:30:00Z","v":3453,"vw":40.557219},{"c":40.5,"h":40.555,"l":40.49,"n":56,"o":40.555,"t":"2026-10-22T17:45:00Z","v":2265,"vw":40.546821},{"c":40.59,"h":40.61,"l":40.49,"n":112,"o":40.49,"t":"2026-10-22T18:00:00Z","v":4917,"vw":40.538278},{"c":40.74,"h":40.95,"l":40.62,"n":123,"o":40.68,"t":"2026-10-22T18:15:00Z","v":2978,"vw":40.715185},{"c":40.64,"h":40.7,"l":40.62,"n":99,"o":40.7,"t":"2026-10-22T18:30:00Z","v":1751,"vw":40.653571},{"c":40.6,"h":40.65,"l":40.55,"n":123,"o":40.64,"t":"2026-10-22T18:45:00Z","v":3988,"vw":40.6045},{"c":40.675,"h":40.8401,"l":40.605,"n":246,"o":40.605,"t":"2026-10-22T19:00:00Z","v":6436,"vw":40.682271},{"c":40.62,"h":40.71,"l":40.61,"n":136,"o":40.675,"t":"2026-10-22T19:15:00Z","v":5627,"vw":40.645445},{"c":40.62,"h":40.73,"l":40.57,"n":371,"o":40.61,"t":"2026-10-22T19:30:00Z","v":14078,"vw":40.614668},{"c":40.78,"h":40.93,"l":40.69,"n":668,"o":40.69,"t":"2026-10-22T19:45:00Z","v":18225,"vw":40.793364},{"c":40.75,"h":40.75,"l":40.75,"n":18,"o":40.75,"t":"2026-10-22T20:00:00Z","v":34638,"vw":40.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5724922103970179,"strike":50.55763238766937,"iv":0.6688264647061015,"gamma":0.03131258888756064,"theta":-0.032250561888055626,"vega":0.026655253931682044,"rho":0.004253489498560505,"breakevenPct":25.472698400162912},{"delta":0.2,"premium":1.4959762019877254,"strike":57.66135539990558,"iv":1.2191648067509144,"gamma":0.02356054369279152,"theta":-0.07247188228769426,"vega":0.031534671554941315,"rho":0.005174447223877926,"breakevenPct":45.171365894216706},{"delta":0.25,"premium":2.4194601935784332,"strike":64.76507841214179,"iv":1.7695031487957271,"gamma":0.015808498498022405,"theta":-0.11269320268733286,"vega":0.036414089178200576,"rho":0.006095404949195348,"breakevenPct":64.87003338827049},{"delta":0.3,"premium":2.0392170050524046,"strike":53.153616750873404,"iv":1.1800080528785086,"gamma":0.03155151534274124,"theta":-0.08043028348033414,"vega":0.03972413649821235,"rho":0.007950339462772349,"breakevenPct":35.442536824357816},{"delta":0.35,"premium":1.629068825910931,"strike":44.74898785425101,"iv":0.6609745748987854,"gamma":0.04839198380566801,"theta":-0.04931465587044535,"vega":0.042140566801619435,"rho":0.009826062228396715,"breakevenPct":13.811182037207217},{"delta":0.4,"premium":1.9478947368421053,"strike":43.73684210526316,"iv":0.6455494736842105,"gamma":0.05037578947368421,"theta":-0.04897052631578947,"vega":0.04270736842105263,"rho":0.011185503072182468,"breakevenPct":12.109783661608002},{"delta":0.45,"premium":2.2667206477732793,"strike":42.7246963562753,"iv":0.6301243724696356,"gamma":0.0523595951417004,"theta":-0.0486263967611336,"vega":0.04327417004048583,"rho":0.012544943915968219,"breakevenPct":10.408385286008787},{"delta":0.5,"premium":2.5855465587044533,"strike":41.71255060728745,"iv":0.6146992712550607,"gamma":0.0543434008097166,"theta":-0.048282267206477734,"vega":0.04384097165991903,"rho":0.01390438475975397,"breakevenPct":8.706986910409576},{"delta":0.55,"premium":2.9043724696356277,"strike":40.70040485829959,"iv":0.5992741700404858,"gamma":0.056327206477732795,"theta":-0.04793813765182186,"vega":0.044407773279352226,"rho":0.015263825603539723,"breakevenPct":7.005588534810359},{"delta":0.6,"premium":3.360479041916167,"strike":39.67065868263473,"iv":0.5943964071856287,"gamma":0.05613892215568863,"theta":-0.04707425149700599,"vega":0.04384491017964072,"rho":0.016522882410667454,"breakevenPct":5.597883986627971},{"delta":0.65,"premium":4.12502138579983,"strike":38.60136869118905,"iv":0.6132159110350727,"gamma":0.0510704875962361,"theta":-0.045042600513259194,"vega":0.04074396920444825,"rho":0.017556401057511592,"breakevenPct":4.8500369987457175},{"delta":0.7,"premium":4.8895637296834895,"strike":37.53207869974337,"iv":0.6320354148845166,"gamma":0.046002053036783584,"theta":-0.043010949529512406,"vega":0.037643028229255776,"rho":0.018589919704355726,"breakevenPct":4.102190010863465},{"delta":0.75,"premium":5.654106073567151,"strike":36.462788708297694,"iv":0.6508549187339606,"gamma":0.040933618477331055,"theta":-0.04097929854576561,"vega":0.034542087254063304,"rho":0.019623438351199864,"breakevenPct":3.3543430229812117},{"delta":0.8,"premium":6.418648417450813,"strike":35.39349871685201,"iv":0.6696744225834046,"gamma":0.03586518391787853,"theta":-0.038947647562018815,"vega":0.03144114627887083,"rho":0.020656956998044002,"breakevenPct":2.606496035098958},{"delta":0.85,"premium":8.137799999999999,"strike":33.42,"iv":0.7352179999999999,"gamma":0.028059200000000006,"theta":-0.0351664,"vega":0.026192000000000003,"rho":0.020942449818141123,"breakevenPct":1.9823312883435635},{"delta":0.9,"premium":10.4128,"strike":30.919999999999998,"iv":0.827968,"gamma":0.018659199999999994,"theta":-0.030366399999999995,"vega":0.019691999999999994,"rho":0.020792383296081754,"breakevenPct":1.4301840490797555}],"put":[{"delta":0.15,"premium":2.45,"strike":26.35149729435706,"iv":2.090631526805755,"gamma":0.009988209891387469,"theta":-0.09412875342749959,"vega":0.02663347461004525,"rho":-0.006847410636472113,"breakevenPct":41.34601890955322},{"delta":0.2,"premium":2.45,"strike":30.99767306017755,"iv":1.5593143152464521,"gamma":0.016135361588419113,"theta":-0.08386286817968581,"vega":0.03193580923769347,"rho":-0.00849528292710128,"breakevenPct":29.94436058852135},{"delta":0.25,"premium":2.45,"strike":34.34966547741591,"iv":1.212053482020405,"gamma":0.02330086554432046,"theta":-0.07391660928574308,"vega":0.03632923655419358,"rho":-0.010148107484271784,"breakevenPct":21.71861232535973},{"delta":0.3,"premium":2.437132992231196,"strike":36.28670077688044,"iv":1.0101476454805145,"gamma":0.03238784308026133,"theta":-0.06529942165795978,"vega":0.03914213832975323,"rho":-0.01178869409972405,"breakevenPct":16.933575988590825},{"delta":0.35,"premium":2.4211686791481366,"strike":37.883132085186354,"iv":0.8432312028835609,"gamma":0.04193735164420745,"theta":-0.057002163851442245,"vega":0.04157458100827721,"rho":-0.013426334836647253,"breakevenPct":12.976776917697627},{"delta":0.4,"premium":2.4052043660650773,"strike":39.47956339349227,"iv":0.6763147602866069,"gamma":0.05148686020815357,"theta":-0.04870490604492471,"vega":0.044007023686801185,"rho":-0.015063975573570455,"breakevenPct":9.019977846804428},{"delta":0.45,"premium":2.6745254666244858,"strike":40.53305915849415,"iv":0.6082963302752293,"gamma":0.05496248022777602,"theta":-0.044134292945270485,"vega":0.044053717178108194,"rho":-0.016909402799437694,"breakevenPct":7.095622842037638},{"delta":0.5,"premium":3.0818332806074022,"strike":41.323948117684274,"iv":0.5881128440366973,"gamma":0.055500284720025314,"theta":-0.04136618158810503,"vega":0.04294647263524201,"rho":-0.01885533209562504,"breakevenPct":6.154319418216258},{"delta":0.55,"premium":3.4891410945903196,"strike":42.11483707687441,"iv":0.5679293577981651,"gamma":0.0560380892122746,"theta":-0.03859807023093958,"vega":0.04183922809237583,"rho":-0.020801261391812393,"breakevenPct":5.213015994394878},{"delta":0.6,"premium":3.8964489085732357,"strike":42.905726036064536,"iv":0.5477458715596331,"gamma":0.056575893704523886,"theta":-0.035829958873774125,"vega":0.04073198354950965,"rho":-0.02274719068799974,"breakevenPct":4.271712570573499},{"delta":0.65,"premium":4.303756722556153,"strike":43.69661499525466,"iv":0.5275623853211009,"gamma":0.05711369819677318,"theta":-0.03306184751660867,"vega":0.03962473900664347,"rho":-0.024693119984187092,"breakevenPct":3.3304091467521175},{"delta":0.7,"premium":4.7110645365390695,"strike":44.4875039544448,"iv":0.5073788990825688,"gamma":0.057651502689022464,"theta":-0.03029373615944322,"vega":0.03851749446377729,"rho":-0.026639049280374437,"breakevenPct":2.389105722930738},{"delta":0.75,"premium":6.025884582982306,"strike":46.11204717775905,"iv":0.5087566133108677,"gamma":0.05433765796124685,"theta":-0.026609519797809608,"vega":0.03558331929233362,"rho":-0.02928897117858029,"breakevenPct":1.6654348488998958},{"delta":0.8,"premium":9.011352148272957,"strike":49.27127211457456,"iv":0.5498265374894693,"gamma":0.043933277169334456,"theta":-0.02123883740522325,"vega":0.029285930918281383,"rho":-0.03323487945777476,"breakevenPct":1.3424057142561836},{"delta":0.85,"premium":11.996819713563603,"strike":52.430497051390056,"iv":0.5908964616680707,"gamma":0.03352889637742208,"theta":-0.015868155012636904,"vega":0.022988542544229155,"rho":-0.03718078773696921,"breakevenPct":1.019376579612472},{"delta":0.9,"premium":14.982287278854253,"strike":55.58972198820556,"iv":0.6319663858466723,"gamma":0.023124515585509688,"theta":-0.010497472620050546,"vega":0.016691154170176917,"rho":-0.04112669601616367,"breakevenPct":0.6963474449687601}]},"raw":{"call":[{"delta":0.15,"premium":0.5724922103970179,"strike":50.55763238766937,"iv":0.6688264647061015,"gamma":0.03131258888756064,"theta":-0.032250561888055626,"vega":0.026655253931682044,"rho":0.004253489498560505,"breakevenPct":25.472698400162912},{"delta":0.2,"premium":1.4959762019877254,"strike":57.66135539990558,"iv":1.2191648067509144,"gamma":0.02356054369279152,"theta":-0.07247188228769426,"vega":0.031534671554941315,"rho":0.005174447223877926,"breakevenPct":45.171365894216706},{"delta":0.25,"premium":2.4194601935784332,"strike":64.76507841214179,"iv":1.7695031487957271,"gamma":0.015808498498022405,"theta":-0.11269320268733286,"vega":0.036414089178200576,"rho":0.006095404949195348,"breakevenPct":64.87003338827049},{"delta":0.3,"premium":2.0392170050524046,"strike":53.153616750873404,"iv":1.1800080528785086,"gamma":0.03155151534274124,"theta":-0.08043028348033414,"vega":0.03972413649821235,"rho":0.007950339462772349,"breakevenPct":35.442536824357816},{"delta":0.35,"premium":1.629068825910931,"strike":44.74898785425101,"iv":0.6609745748987854,"gamma":0.04839198380566801,"theta":-0.04931465587044535,"vega":0.042140566801619435,"rho":0.009826062228396715,"breakevenPct":13.811182037207217},{"delta":0.4,"premium":1.9478947368421053,"strike":43.73684210526316,"iv":0.6455494736842105,"gamma":0.05037578947368421,"theta":-0.04897052631578947,"vega":0.04270736842105263,"rho":0.011185503072182468,"breakevenPct":12.109783661608002},{"delta":0.45,"premium":2.2667206477732793,"strike":42.7246963562753,"iv":0.6301243724696356,"gamma":0.0523595951417004,"theta":-0.0486263967611336,"vega":0.04327417004048583,"rho":0.012544943915968219,"breakevenPct":10.408385286008787},{"delta":0.5,"premium":2.5855465587044533,"strike":41.71255060728745,"iv":0.6146992712550607,"gamma":0.0543434008097166,"theta":-0.048282267206477734,"vega":0.04384097165991903,"rho":0.01390438475975397,"breakevenPct":8.706986910409576},{"delta":0.55,"premium":2.9043724696356277,"strike":40.70040485829959,"iv":0.5992741700404858,"gamma":0.056327206477732795,"theta":-0.04793813765182186,"vega":0.044407773279352226,"rho":0.015263825603539723,"breakevenPct":7.005588534810359},{"delta":0.6,"premium":3.360479041916167,"strike":39.67065868263473,"iv":0.5943964071856287,"gamma":0.05613892215568863,"theta":-0.04707425149700599,"vega":0.04384491017964072,"rho":0.016522882410667454,"breakevenPct":5.597883986627971},{"delta":0.65,"premium":4.12502138579983,"strike":38.60136869118905,"iv":0.6132159110350727,"gamma":0.0510704875962361,"theta":-0.045042600513259194,"vega":0.04074396920444825,"rho":0.017556401057511592,"breakevenPct":4.8500369987457175},{"delta":0.7,"premium":4.8895637296834895,"strike":37.53207869974337,"iv":0.6320354148845166,"gamma":0.046002053036783584,"theta":-0.043010949529512406,"vega":0.037643028229255776,"rho":0.018589919704355726,"breakevenPct":4.102190010863465},{"delta":0.75,"premium":5.654106073567151,"strike":36.462788708297694,"iv":0.6508549187339606,"gamma":0.040933618477331055,"theta":-0.04097929854576561,"vega":0.034542087254063304,"rho":0.019623438351199864,"breakevenPct":3.3543430229812117},{"delta":0.8,"premium":6.418648417450813,"strike":35.39349871685201,"iv":0.6696744225834046,"gamma":0.03586518391787853,"theta":-0.038947647562018815,"vega":0.03144114627887083,"rho":0.020656956998044002,"breakevenPct":2.606496035098958},{"delta":0.85,"premium":8.137799999999999,"strike":33.42,"iv":0.7352179999999999,"gamma":0.028059200000000006,"theta":-0.0351664,"vega":0.026192000000000003,"rho":0.020942449818141123,"breakevenPct":1.9823312883435635},{"delta":0.9,"premium":10.4128,"strike":30.919999999999998,"iv":0.827968,"gamma":0.018659199999999994,"theta":-0.030366399999999995,"vega":0.019691999999999994,"rho":0.020792383296081754,"breakevenPct":1.4301840490797555}],"put":[{"delta":0.15,"premium":2.45,"strike":26.35149729435706,"iv":2.090631526805755,"gamma":0.009988209891387469,"theta":-0.09412875342749959,"vega":0.02663347461004525,"rho":-0.006847410636472113,"breakevenPct":41.34601890955322},{"delta":0.2,"premium":2.45,"strike":30.99767306017755,"iv":1.5593143152464521,"gamma":0.016135361588419113,"theta":-0.08386286817968581,"vega":0.03193580923769347,"rho":-0.00849528292710128,"breakevenPct":29.94436058852135},{"delta":0.25,"premium":2.45,"strike":34.34966547741591,"iv":1.212053482020405,"gamma":0.02330086554432046,"theta":-0.07391660928574308,"vega":0.03632923655419358,"rho":-0.010148107484271784,"breakevenPct":21.71861232535973},{"delta":0.3,"premium":2.437132992231196,"strike":36.28670077688044,"iv":1.0101476454805145,"gamma":0.03238784308026133,"theta":-0.06529942165795978,"vega":0.03914213832975323,"rho":-0.01178869409972405,"breakevenPct":16.933575988590825},{"delta":0.35,"premium":2.4211686791481366,"strike":37.883132085186354,"iv":0.8432312028835609,"gamma":0.04193735164420745,"theta":-0.057002163851442245,"vega":0.04157458100827721,"rho":-0.013426334836647253,"breakevenPct":12.976776917697627},{"delta":0.4,"premium":2.4052043660650773,"strike":39.47956339349227,"iv":0.6763147602866069,"gamma":0.05148686020815357,"theta":-0.04870490604492471,"vega":0.044007023686801185,"rho":-0.015063975573570455,"breakevenPct":9.019977846804428},{"delta":0.45,"premium":2.6745254666244858,"strike":40.53305915849415,"iv":0.6082963302752293,"gamma":0.05496248022777602,"theta":-0.044134292945270485,"vega":0.044053717178108194,"rho":-0.016909402799437694,"breakevenPct":7.095622842037638},{"delta":0.5,"premium":3.0818332806074022,"strike":41.323948117684274,"iv":0.5881128440366973,"gamma":0.055500284720025314,"theta":-0.04136618158810503,"vega":0.04294647263524201,"rho":-0.01885533209562504,"breakevenPct":6.154319418216258},{"delta":0.55,"premium":3.4891410945903196,"strike":42.11483707687441,"iv":0.5679293577981651,"gamma":0.0560380892122746,"theta":-0.03859807023093958,"vega":0.04183922809237583,"rho":-0.020801261391812393,"breakevenPct":5.213015994394878},{"delta":0.6,"premium":3.8964489085732357,"strike":42.905726036064536,"iv":0.5477458715596331,"gamma":0.056575893704523886,"theta":-0.035829958873774125,"vega":0.04073198354950965,"rho":-0.02274719068799974,"breakevenPct":4.271712570573499},{"delta":0.65,"premium":4.303756722556153,"strike":43.69661499525466,"iv":0.5275623853211009,"gamma":0.05711369819677318,"theta":-0.03306184751660867,"vega":0.03962473900664347,"rho":-0.024693119984187092,"breakevenPct":3.3304091467521175},{"delta":0.7,"premium":4.7110645365390695,"strike":44.4875039544448,"iv":0.5073788990825688,"gamma":0.057651502689022464,"theta":-0.03029373615944322,"vega":0.03851749446377729,"rho":-0.026639049280374437,"breakevenPct":2.389105722930738},{"delta":0.75,"premium":6.025884582982306,"strike":46.11204717775905,"iv":0.5087566133108677,"gamma":0.05433765796124685,"theta":-0.026609519797809608,"vega":0.03558331929233362,"rho":-0.02928897117858029,"breakevenPct":1.6654348488998958},{"delta":0.8,"premium":9.011352148272957,"strike":49.27127211457456,"iv":0.5498265374894693,"gamma":0.043933277169334456,"theta":-0.02123883740522325,"vega":0.029285930918281383,"rho":-0.03323487945777476,"breakevenPct":1.3424057142561836},{"delta":0.85,"premium":11.996819713563603,"strike":52.430497051390056,"iv":0.5908964616680707,"gamma":0.03352889637742208,"theta":-0.015868155012636904,"vega":0.022988542544229155,"rho":-0.03718078773696921,"breakevenPct":1.019376579612472},{"delta":0.9,"premium":14.982287278854253,"strike":55.58972198820556,"iv":0.6319663858466723,"gamma":0.023124515585509688,"theta":-0.010497472620050546,"vega":0.016691154170176917,"rho":-0.04112669601616367,"breakevenPct":0.6963474449687601}]}},"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"}}