{"symbol":"LTH","url":"https://intraalpha.com/companies/LTH","capturedAt":"2026-10-23T04:07:29.288Z","state":"ready","quote":{"symbol":"LTH","last_price":41.99,"prev_close":40.76,"regular_close":41.99,"change":1.23,"change_pct":3.0177,"regular_change":1.23,"regular_change_pct":3.0177,"extended_change":0,"extended_change_pct":0,"bid":41.6,"ask":43.5,"bid_size":100,"ask_size":100,"volume":3200025,"vwap":42.009127,"open":40.61,"high":42.58,"low":40.33,"close":41.99,"trade_count":44282,"last_trade_at":"2026-10-22T23:00:00.002675707Z","last_quote_at":"2026-10-22T23:59:21.904429288Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:28.536387718-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LTH","fetched_at":"2026-10-23T04:07:28.777204+00:00","name":"Life Time Group Holdings Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LEISURE","country":"USA","description":"Life Time Group Holdings, Inc. offers health, fitness and wellness experiences to a community of individual members in the United States and Canada. The company is headquartered in Chanhassen, Minnesota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9108309000,"ebitda":848236000,"pe_ratio":22.27,"peg_ratio":null,"book_value":14.79,"dividend_per_share":null,"dividend_yield":null,"eps":1.83,"revenue_ttm":3182441000,"gross_profit_ttm":1528306000,"profit_margin":0.13,"operating_margin_ttm":0.171,"return_on_assets_ttm":0.0417,"return_on_equity_ttm":0.135,"quarterly_earnings_growth":0.406,"quarterly_revenue_growth":0.137,"analyst_target_price":56.07,"analyst_number":2,"beta":1.488,"fifty_two_week_high":47.23,"fifty_two_week_low":24.14,"fifty_day_ma":41.84,"two_hundred_day_ma":34.67,"shares_outstanding":223462000,"forward_pe":20.24,"price_to_sales":2.862,"price_to_book":2.584,"ev_to_revenue":3.955,"ev_to_ebitda":14.53},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:28.777204+00:00"},"optionObservedAt":"2026-10-22T19:58:54.340Z","bars":[{"c":40.886,"h":40.92,"l":40.495,"n":167,"o":40.51,"t":"2026-10-16T13:30:00Z","v":42864,"vw":40.591701},{"c":40.861,"h":40.8995,"l":40.735,"n":223,"o":40.88,"t":"2026-10-16T13:35:00Z","v":21953,"vw":40.817426},{"c":41.065,"h":41.15,"l":40.9,"n":229,"o":40.9,"t":"2026-10-16T13:40:00Z","v":18519,"vw":41.03897},{"c":41.185,"h":41.185,"l":41.05,"n":355,"o":41.055,"t":"2026-10-16T13:45:00Z","v":20102,"vw":41.093858},{"c":41.27,"h":41.311,"l":41.21,"n":303,"o":41.21,"t":"2026-10-16T13:50:00Z","v":15552,"vw":41.267091},{"c":41.095,"h":41.32,"l":41.09,"n":330,"o":41.27,"t":"2026-10-16T13:55:00Z","v":16891,"vw":41.228456},{"c":41.35,"h":41.35,"l":41.12,"n":345,"o":41.13,"t":"2026-10-16T14:00:00Z","v":21581,"vw":41.218075},{"c":41.38,"h":41.53,"l":41.35,"n":505,"o":41.355,"t":"2026-10-16T14:05:00Z","v":24162,"vw":41.427844},{"c":41.44,"h":41.56,"l":41.35,"n":490,"o":41.42,"t":"2026-10-16T14:10:00Z","v":24119,"vw":41.464902},{"c":41.485,"h":41.5,"l":41.37,"n":524,"o":41.465,"t":"2026-10-16T14:15:00Z","v":21406,"vw":41.439305},{"c":41.52,"h":41.545,"l":41.48,"n":356,"o":41.485,"t":"2026-10-16T14:20:00Z","v":20155,"vw":41.510893},{"c":41.53,"h":41.655,"l":41.48,"n":594,"o":41.515,"t":"2026-10-16T14:25:00Z","v":33574,"vw":41.583264},{"c":41.575,"h":41.64,"l":41.51,"n":392,"o":41.56,"t":"2026-10-16T14:30:00Z","v":20244,"vw":41.564061},{"c":41.64,"h":41.69,"l":41.57,"n":365,"o":41.58,"t":"2026-10-16T14:35:00Z","v":20196,"vw":41.642763},{"c":41.5,"h":41.64,"l":41.5,"n":320,"o":41.62,"t":"2026-10-16T14:40:00Z","v":12668,"vw":41.574306},{"c":41.67,"h":41.7,"l":41.5,"n":495,"o":41.515,"t":"2026-10-16T14:45:00Z","v":33873,"vw":41.59628},{"c":41.61,"h":41.73,"l":41.58,"n":473,"o":41.69,"t":"2026-10-16T14:50:00Z","v":25932,"vw":41.660923},{"c":41.54,"h":41.595,"l":41.53,"n":418,"o":41.57,"t":"2026-10-16T14:55:00Z","v":18538,"vw":41.559031},{"c":41.57,"h":41.595,"l":41.54,"n":296,"o":41.56,"t":"2026-10-16T15:00:00Z","v":11443,"vw":41.562475},{"c":41.66,"h":41.66,"l":41.57,"n":345,"o":41.57,"t":"2026-10-16T15:05:00Z","v":14159,"vw":41.606092},{"c":41.575,"h":41.67,"l":41.57,"n":410,"o":41.67,"t":"2026-10-16T15:10:00Z","v":15436,"vw":41.613449},{"c":41.635,"h":41.675,"l":41.56,"n":490,"o":41.575,"t":"2026-10-16T15:15:00Z","v":22817,"vw":41.629162},{"c":41.57,"h":41.655,"l":41.57,"n":241,"o":41.635,"t":"2026-10-16T15:20:00Z","v":10733,"vw":41.615854},{"c":41.505,"h":41.64,"l":41.505,"n":369,"o":41.6,"t":"2026-10-16T15:25:00Z","v":15134,"vw":41.599034},{"c":41.43,"h":41.51,"l":41.42,"n":314,"o":41.48,"t":"2026-10-16T15:30:00Z","v":16820,"vw":41.475817},{"c":41.205,"h":41.4399,"l":41.2,"n":388,"o":41.43,"t":"2026-10-16T15:35:00Z","v":20431,"vw":41.357175},{"c":41.08,"h":41.205,"l":41.06,"n":509,"o":41.205,"t":"2026-10-16T15:40:00Z","v":24499,"vw":41.104331},{"c":41.04,"h":41.14,"l":41.035,"n":444,"o":41.08,"t":"2026-10-16T15:45:00Z","v":25726,"vw":41.098525},{"c":41.01,"h":41.07,"l":40.97,"n":403,"o":41.025,"t":"2026-10-16T15:50:00Z","v":28987,"vw":41.040136},{"c":40.89,"h":41.03,"l":40.89,"n":350,"o":41.02,"t":"2026-10-16T15:55:00Z","v":16009,"vw":40.932866},{"c":40.88,"h":40.94,"l":40.78,"n":490,"o":40.89,"t":"2026-10-16T16:00:00Z","v":26960,"vw":40.847056},{"c":40.83,"h":40.89,"l":40.8,"n":277,"o":40.89,"t":"2026-10-16T16:05:00Z","v":9646,"vw":40.830263},{"c":40.8,"h":40.82,"l":40.78,"n":229,"o":40.81,"t":"2026-10-16T16:10:00Z","v":7160,"vw":40.798537},{"c":40.775,"h":40.87,"l":40.75,"n":314,"o":40.83,"t":"2026-10-16T16:15:00Z","v":13154,"vw":40.792555},{"c":40.745,"h":40.82,"l":40.74,"n":316,"o":40.79,"t":"2026-10-16T16:20:00Z","v":9927,"vw":40.789953},{"c":40.63,"h":40.73,"l":40.63,"n":191,"o":40.73,"t":"2026-10-16T16:25:00Z","v":6232,"vw":40.699756},{"c":40.59,"h":40.64,"l":40.58,"n":432,"o":40.62,"t":"2026-10-16T16:30:00Z","v":19377,"vw":40.615025},{"c":40.595,"h":40.64,"l":40.58,"n":436,"o":40.6,"t":"2026-10-16T16:35:00Z","v":27434,"vw":40.602601},{"c":40.655,"h":40.655,"l":40.56,"n":418,"o":40.59,"t":"2026-10-16T16:40:00Z","v":22978,"vw":40.599906},{"c":40.57,"h":40.66,"l":40.54,"n":354,"o":40.66,"t":"2026-10-16T16:45:00Z","v":12016,"vw":40.605043},{"c":40.5925,"h":40.63,"l":40.555,"n":435,"o":40.58,"t":"2026-10-16T16:50:00Z","v":18984,"vw":40.58548},{"c":40.52,"h":40.58,"l":40.495,"n":267,"o":40.58,"t":"2026-10-16T16:55:00Z","v":7293,"vw":40.527357},{"c":40.49,"h":40.575,"l":40.49,"n":321,"o":40.525,"t":"2026-10-16T17:00:00Z","v":17410,"vw":40.531535},{"c":40.49,"h":40.5,"l":40.44,"n":348,"o":40.47,"t":"2026-10-16T17:05:00Z","v":14831,"vw":40.477391},{"c":40.525,"h":40.55,"l":40.5,"n":367,"o":40.5,"t":"2026-10-16T17:10:00Z","v":14407,"vw":40.521841},{"c":40.515,"h":40.535,"l":40.48,"n":411,"o":40.535,"t":"2026-10-16T17:15:00Z","v":17086,"vw":40.501658},{"c":40.52,"h":40.52,"l":40.47,"n":338,"o":40.5,"t":"2026-10-16T17:20:00Z","v":11659,"vw":40.490851},{"c":40.565,"h":40.58,"l":40.525,"n":262,"o":40.525,"t":"2026-10-16T17:25:00Z","v":7728,"vw":40.550328},{"c":40.56,"h":40.6,"l":40.505,"n":375,"o":40.565,"t":"2026-10-16T17:30:00Z","v":21533,"vw":40.552453},{"c":40.63,"h":40.66,"l":40.56,"n":436,"o":40.57,"t":"2026-10-16T17:35:00Z","v":23827,"vw":40.619885},{"c":40.675,"h":40.72,"l":40.62,"n":411,"o":40.635,"t":"2026-10-16T17:40:00Z","v":17810,"vw":40.6734},{"c":40.695,"h":40.7,"l":40.64,"n":391,"o":40.68,"t":"2026-10-16T17:45:00Z","v":13553,"vw":40.65953},{"c":40.66,"h":40.74,"l":40.64,"n":343,"o":40.71,"t":"2026-10-16T17:50:00Z","v":13453,"vw":40.684509},{"c":40.63,"h":40.66,"l":40.63,"n":251,"o":40.66,"t":"2026-10-16T17:55:00Z","v":6759,"vw":40.646696},{"c":40.63,"h":40.64,"l":40.59,"n":376,"o":40.64,"t":"2026-10-16T18:00:00Z","v":12032,"vw":40.625462},{"c":40.65,"h":40.665,"l":40.595,"n":359,"o":40.635,"t":"2026-10-16T18:05:00Z","v":15533,"vw":40.625229},{"c":40.65,"h":40.665,"l":40.62,"n":319,"o":40.665,"t":"2026-10-16T18:10:00Z","v":10046,"vw":40.63854},{"c":40.665,"h":40.7,"l":40.66,"n":350,"o":40.66,"t":"2026-10-16T18:15:00Z","v":11817,"vw":40.681555},{"c":40.655,"h":40.655,"l":40.61,"n":459,"o":40.65,"t":"2026-10-16T18:20:00Z","v":18374,"vw":40.640483},{"c":40.64,"h":40.675,"l":40.6,"n":340,"o":40.67,"t":"2026-10-16T18:25:00Z","v":10402,"vw":40.643607},{"c":40.72,"h":40.75,"l":40.62,"n":525,"o":40.65,"t":"2026-10-16T18:30:00Z","v":23529,"vw":40.673528},{"c":40.71,"h":40.715,"l":40.67,"n":294,"o":40.71,"t":"2026-10-16T18:35:00Z","v":11075,"vw":40.70133},{"c":40.73,"h":40.73,"l":40.665,"n":371,"o":40.7,"t":"2026-10-16T18:40:00Z","v":14000,"vw":40.698044},{"c":40.715,"h":40.73,"l":40.68,"n":390,"o":40.71,"t":"2026-10-16T18:45:00Z","v":15053,"vw":40.703988},{"c":40.62,"h":40.71,"l":40.62,"n":355,"o":40.71,"t":"2026-10-16T18:50:00Z","v":12080,"vw":40.684887},{"c":40.635,"h":40.64,"l":40.59,"n":742,"o":40.635,"t":"2026-10-16T18:55:00Z","v":35681,"vw":40.617669},{"c":40.72,"h":40.735,"l":40.62,"n":458,"o":40.64,"t":"2026-10-16T19:00:00Z","v":19204,"vw":40.678516},{"c":40.74,"h":40.775,"l":40.72,"n":326,"o":40.72,"t":"2026-10-16T19:05:00Z","v":9417,"vw":40.754706},{"c":40.69,"h":40.76,"l":40.655,"n":602,"o":40.74,"t":"2026-10-16T19:10:00Z","v":27505,"vw":40.714042},{"c":40.755,"h":40.76,"l":40.69,"n":374,"o":40.69,"t":"2026-10-16T19:15:00Z","v":16146,"vw":40.725551},{"c":40.65,"h":40.83,"l":40.63,"n":630,"o":40.755,"t":"2026-10-16T19:20:00Z","v":49675,"vw":40.717234},{"c":40.6,"h":40.63,"l":40.56,"n":481,"o":40.63,"t":"2026-10-16T19:25:00Z","v":24894,"vw":40.585889},{"c":40.61,"h":40.62,"l":40.57,"n":481,"o":40.6,"t":"2026-10-16T19:30:00Z","v":24139,"vw":40.59361},{"c":40.6,"h":40.68,"l":40.57,"n":744,"o":40.61,"t":"2026-10-16T19:35:00Z","v":48006,"vw":40.616024},{"c":40.565,"h":40.61,"l":40.545,"n":820,"o":40.6,"t":"2026-10-16T19:40:00Z","v":49492,"vw":40.568362},{"c":40.57,"h":40.62,"l":40.545,"n":835,"o":40.57,"t":"2026-10-16T19:45:00Z","v":58384,"vw":40.588179},{"c":40.56,"h":40.59,"l":40.485,"n":1581,"o":40.55,"t":"2026-10-16T19:50:00Z","v":123159,"vw":40.529874},{"c":40.49,"h":40.605,"l":40.4,"n":4627,"o":40.555,"t":"2026-10-16T19:55:00Z","v":386751,"vw":40.499012},{"c":40.52,"h":40.52,"l":40.51,"n":41,"o":40.51,"t":"2026-10-16T20:00:00Z","v":530404,"vw":40.519996},{"c":40.58,"h":40.58,"l":40.58,"n":7,"o":40.58,"t":"2026-10-19T08:00:00Z","v":216,"vw":40.58},{"c":41.73,"h":41.73,"l":41.73,"n":1,"o":41.73,"t":"2026-10-19T12:45:00Z","v":100,"vw":41.73},{"c":40.305,"h":40.33,"l":40.17,"n":108,"o":40.17,"t":"2026-10-19T13:30:00Z","v":12666,"vw":40.205786},{"c":40.56,"h":40.56,"l":40.2247,"n":271,"o":40.305,"t":"2026-10-19T13:35:00Z","v":35849,"vw":40.40922},{"c":40.62,"h":40.62,"l":40.5,"n":80,"o":40.575,"t":"2026-10-19T13:40:00Z","v":8221,"vw":40.511547},{"c":40.5,"h":40.655,"l":40.44,"n":144,"o":40.65,"t":"2026-10-19T13:45:00Z","v":11364,"vw":40.510504},{"c":40.415,"h":40.56,"l":40.415,"n":72,"o":40.485,"t":"2026-10-19T13:50:00Z","v":3939,"vw":40.481428},{"c":40.5,"h":40.57,"l":40.415,"n":153,"o":40.495,"t":"2026-10-19T13:55:00Z","v":9138,"vw":40.477844},{"c":40.59,"h":40.6,"l":40.49,"n":232,"o":40.49,"t":"2026-10-19T14:00:00Z","v":9173,"vw":40.530633},{"c":40.61,"h":40.63,"l":40.3931,"n":314,"o":40.585,"t":"2026-10-19T14:05:00Z","v":18803,"vw":40.508019},{"c":40.6,"h":40.63,"l":40.565,"n":180,"o":40.61,"t":"2026-10-19T14:10:00Z","v":7705,"vw":40.578209},{"c":40.78,"h":40.8,"l":40.585,"n":271,"o":40.585,"t":"2026-10-19T14:15:00Z","v":17283,"vw":40.703568},{"c":40.86,"h":40.885,"l":40.73,"n":220,"o":40.78,"t":"2026-10-19T14:20:00Z","v":18648,"vw":40.812223},{"c":40.79,"h":40.89,"l":40.79,"n":319,"o":40.86,"t":"2026-10-19T14:25:00Z","v":14613,"vw":40.828476},{"c":40.725,"h":40.8,"l":40.71,"n":289,"o":40.79,"t":"2026-10-19T14:30:00Z","v":12923,"vw":40.764312},{"c":40.695,"h":40.76,"l":40.68,"n":286,"o":40.725,"t":"2026-10-19T14:35:00Z","v":14639,"vw":40.724876},{"c":40.68,"h":40.72,"l":40.645,"n":219,"o":40.695,"t":"2026-10-19T14:40:00Z","v":7825,"vw":40.6895},{"c":40.635,"h":40.69,"l":40.62,"n":234,"o":40.69,"t":"2026-10-19T14:45:00Z","v":12382,"vw":40.651173},{"c":40.545,"h":40.635,"l":40.53,"n":250,"o":40.635,"t":"2026-10-19T14:50:00Z","v":8609,"vw":40.593281},{"c":40.55,"h":40.57,"l":40.52,"n":219,"o":40.55,"t":"2026-10-19T14:55:00Z","v":9415,"vw":40.5479},{"c":40.57,"h":40.59,"l":40.53,"n":257,"o":40.55,"t":"2026-10-19T15:00:00Z","v":10374,"vw":40.563614},{"c":40.62,"h":40.62,"l":40.545,"n":275,"o":40.57,"t":"2026-10-19T15:05:00Z","v":11199,"vw":40.574823},{"c":40.68,"h":40.72,"l":40.6,"n":545,"o":40.61,"t":"2026-10-19T15:10:00Z","v":35373,"vw":40.641395},{"c":40.625,"h":40.67,"l":40.61,"n":230,"o":40.665,"t":"2026-10-19T15:15:00Z","v":13351,"vw":40.634648},{"c":40.585,"h":40.625,"l":40.57,"n":301,"o":40.625,"t":"2026-10-19T15:20:00Z","v":12583,"vw":40.592545},{"c":40.57,"h":40.59,"l":40.56,"n":265,"o":40.56,"t":"2026-10-19T15:25:00Z","v":11483,"vw":40.572758},{"c":40.565,"h":40.59,"l":40.502,"n":341,"o":40.57,"t":"2026-10-19T15:30:00Z","v":19687,"vw":40.551664},{"c":40.645,"h":40.67,"l":40.565,"n":308,"o":40.565,"t":"2026-10-19T15:35:00Z","v":12633,"vw":40.619871},{"c":40.595,"h":40.64,"l":40.59,"n":301,"o":40.64,"t":"2026-10-19T15:40:00Z","v":9278,"vw":40.620184},{"c":40.57,"h":40.6,"l":40.57,"n":211,"o":40.58,"t":"2026-10-19T15:45:00Z","v":9071,"vw":40.581766},{"c":40.57,"h":40.58,"l":40.55,"n":282,"o":40.57,"t":"2026-10-19T15:50:00Z","v":10978,"vw":40.568241},{"c":40.38,"h":40.62,"l":40.375,"n":632,"o":40.57,"t":"2026-10-19T15:55:00Z","v":30159,"vw":40.512496},{"c":40.315,"h":40.4,"l":40.29,"n":378,"o":40.4,"t":"2026-10-19T16:00:00Z","v":17629,"vw":40.333142},{"c":40.36,"h":40.38,"l":40.3132,"n":290,"o":40.3132,"t":"2026-10-19T16:05:00Z","v":18436,"vw":40.3689},{"c":40.36,"h":40.4,"l":40.33,"n":305,"o":40.33,"t":"2026-10-19T16:10:00Z","v":14432,"vw":40.355208},{"c":40.505,"h":40.52,"l":40.37,"n":435,"o":40.38,"t":"2026-10-19T16:15:00Z","v":21015,"vw":40.442524},{"c":40.52,"h":40.525,"l":40.485,"n":259,"o":40.49,"t":"2026-10-19T16:20:00Z","v":9294,"vw":40.506638},{"c":40.455,"h":40.52,"l":40.45,"n":419,"o":40.5,"t":"2026-10-19T16:25:00Z","v":23969,"vw":40.489966},{"c":40.4,"h":40.45,"l":40.37,"n":408,"o":40.45,"t":"2026-10-19T16:30:00Z","v":25269,"vw":40.405593},{"c":40.37,"h":40.41,"l":40.365,"n":211,"o":40.39,"t":"2026-10-19T16:35:00Z","v":15639,"vw":40.388906},{"c":40.39,"h":40.48,"l":40.34,"n":824,"o":40.38,"t":"2026-10-19T16:40:00Z","v":73330,"vw":40.399269},{"c":40.4,"h":40.405,"l":40.36,"n":381,"o":40.38,"t":"2026-10-19T16:45:00Z","v":28308,"vw":40.37191},{"c":40.4,"h":40.415,"l":40.38,"n":237,"o":40.4,"t":"2026-10-19T16:50:00Z","v":13234,"vw":40.39657},{"c":40.425,"h":40.435,"l":40.4,"n":344,"o":40.4,"t":"2026-10-19T16:55:00Z","v":22041,"vw":40.417749},{"c":40.38,"h":40.44,"l":40.38,"n":397,"o":40.425,"t":"2026-10-19T17:00:00Z","v":29133,"vw":40.415699},{"c":40.375,"h":40.4,"l":40.34,"n":289,"o":40.38,"t":"2026-10-19T17:05:00Z","v":15604,"vw":40.363893},{"c":40.36,"h":40.3701,"l":40.36,"n":145,"o":40.36,"t":"2026-10-19T17:10:00Z","v":6582,"vw":40.3649},{"c":40.35,"h":40.375,"l":40.33,"n":321,"o":40.35,"t":"2026-10-19T17:15:00Z","v":17944,"vw":40.351934},{"c":40.37,"h":40.37,"l":40.33,"n":174,"o":40.34,"t":"2026-10-19T17:20:00Z","v":5812,"vw":40.341753},{"c":40.465,"h":40.48,"l":40.355,"n":315,"o":40.355,"t":"2026-10-19T17:25:00Z","v":16095,"vw":40.432836},{"c":40.45,"h":40.495,"l":40.44,"n":284,"o":40.465,"t":"2026-10-19T17:30:00Z","v":16756,"vw":40.467119},{"c":40.315,"h":40.45,"l":40.22,"n":528,"o":40.45,"t":"2026-10-19T17:35:00Z","v":33313,"vw":40.310907},{"c":40.335,"h":40.34,"l":40.26,"n":358,"o":40.3,"t":"2026-10-19T17:40:00Z","v":20005,"vw":40.302084},{"c":40.325,"h":40.34,"l":40.3,"n":230,"o":40.335,"t":"2026-10-19T17:45:00Z","v":11921,"vw":40.323475},{"c":40.31,"h":40.37,"l":40.31,"n":250,"o":40.37,"t":"2026-10-19T17:50:00Z","v":10112,"vw":40.334607},{"c":40.34,"h":40.355,"l":40.31,"n":288,"o":40.31,"t":"2026-10-19T17:55:00Z","v":10976,"vw":40.324363},{"c":40.37,"h":40.37,"l":40.31,"n":477,"o":40.34,"t":"2026-10-19T18:00:00Z","v":26170,"vw":40.338219},{"c":40.36,"h":40.36,"l":40.32,"n":278,"o":40.36,"t":"2026-10-19T18:05:00Z","v":13145,"vw":40.344935},{"c":40.335,"h":40.37,"l":40.28,"n":497,"o":40.36,"t":"2026-10-19T18:10:00Z","v":20230,"vw":40.344702},{"c":40.415,"h":40.43,"l":40.335,"n":371,"o":40.335,"t":"2026-10-19T18:15:00Z","v":17362,"vw":40.374938},{"c":40.43,"h":40.445,"l":40.42,"n":247,"o":40.42,"t":"2026-10-19T18:20:00Z","v":8685,"vw":40.432153},{"c":40.4,"h":40.435,"l":40.36,"n":305,"o":40.43,"t":"2026-10-19T18:25:00Z","v":12915,"vw":40.397323},{"c":40.385,"h":40.395,"l":40.36,"n":214,"o":40.38,"t":"2026-10-19T18:30:00Z","v":8451,"vw":40.378827},{"c":40.395,"h":40.41,"l":40.36,"n":289,"o":40.385,"t":"2026-10-19T18:35:00Z","v":14383,"vw":40.383517},{"c":40.37,"h":40.39,"l":40.36,"n":175,"o":40.39,"t":"2026-10-19T18:40:00Z","v":5557,"vw":40.375684},{"c":40.365,"h":40.38,"l":40.35,"n":361,"o":40.3701,"t":"2026-10-19T18:45:00Z","v":17674,"vw":40.364472},{"c":40.345,"h":40.365,"l":40.34,"n":229,"o":40.36,"t":"2026-10-19T18:50:00Z","v":9231,"vw":40.348171},{"c":40.35,"h":40.39,"l":40.345,"n":361,"o":40.345,"t":"2026-10-19T18:55:00Z","v":14347,"vw":40.362386},{"c":40.39,"h":40.41,"l":40.35,"n":416,"o":40.37,"t":"2026-10-19T19:00:00Z","v":22359,"vw":40.371601},{"c":40.415,"h":40.44,"l":40.39,"n":418,"o":40.39,"t":"2026-10-19T19:05:00Z","v":19860,"vw":40.411695},{"c":40.41,"h":40.425,"l":40.38,"n":367,"o":40.4,"t":"2026-10-19T19:10:00Z","v":27670,"vw":40.409737},{"c":40.435,"h":40.44,"l":40.41,"n":361,"o":40.41,"t":"2026-10-19T19:15:00Z","v":16681,"vw":40.425166},{"c":40.46,"h":40.48,"l":40.435,"n":495,"o":40.435,"t":"2026-10-19T19:20:00Z","v":25105,"vw":40.454507},{"c":40.42,"h":40.47,"l":40.41,"n":560,"o":40.46,"t":"2026-10-19T19:25:00Z","v":29422,"vw":40.451408},{"c":40.41,"h":40.4525,"l":40.41,"n":509,"o":40.415,"t":"2026-10-19T19:30:00Z","v":27534,"vw":40.423763},{"c":40.4,"h":40.435,"l":40.38,"n":604,"o":40.415,"t":"2026-10-19T19:35:00Z","v":33156,"vw":40.419959},{"c":40.395,"h":40.41,"l":40.37,"n":591,"o":40.4,"t":"2026-10-19T19:40:00Z","v":30861,"vw":40.396451},{"c":40.555,"h":40.605,"l":40.395,"n":1110,"o":40.395,"t":"2026-10-19T19:45:00Z","v":78866,"vw":40.48485},{"c":40.52,"h":40.58,"l":40.5,"n":962,"o":40.54,"t":"2026-10-19T19:50:00Z","v":69871,"vw":40.543361},{"c":40.58,"h":40.64,"l":40.48,"n":3905,"o":40.52,"t":"2026-10-19T19:55:00Z","v":408124,"vw":40.577482},{"c":40.58,"h":40.58,"l":40.57,"n":40,"o":40.57,"t":"2026-10-19T20:00:00Z","v":380123,"vw":40.579862},{"c":41.3127,"h":41.3127,"l":41.3127,"n":1,"o":41.3127,"t":"2026-10-19T22:05:00Z","v":119,"vw":41.3127},{"c":40.82,"h":41,"l":40.44,"n":53,"o":40.62,"t":"2026-10-20T13:30:00Z","v":9913,"vw":40.589749},{"c":40.63,"h":40.88,"l":40.565,"n":84,"o":40.62,"t":"2026-10-20T13:35:00Z","v":4382,"vw":40.707031},{"c":40.705,"h":40.74,"l":40.58,"n":201,"o":40.74,"t":"2026-10-20T13:40:00Z","v":6052,"vw":40.660443},{"c":40.715,"h":40.74,"l":40.65,"n":136,"o":40.67,"t":"2026-10-20T13:45:00Z","v":5801,"vw":40.687762},{"c":40.825,"h":40.835,"l":40.78,"n":60,"o":40.78,"t":"2026-10-20T13:50:00Z","v":5199,"vw":40.833249},{"c":40.62,"h":40.83,"l":40.6,"n":199,"o":40.83,"t":"2026-10-20T13:55:00Z","v":7146,"vw":40.634953},{"c":40.4198,"h":40.62,"l":40.4198,"n":186,"o":40.62,"t":"2026-10-20T14:00:00Z","v":10751,"vw":40.548401},{"c":40.675,"h":40.72,"l":40.46,"n":212,"o":40.46,"t":"2026-10-20T14:05:00Z","v":13786,"vw":40.610333},{"c":40.64,"h":40.73,"l":40.55,"n":164,"o":40.675,"t":"2026-10-20T14:10:00Z","v":9557,"vw":40.623271},{"c":40.635,"h":40.65,"l":40.52,"n":298,"o":40.56,"t":"2026-10-20T14:15:00Z","v":29903,"vw":40.556262},{"c":40.865,"h":40.865,"l":40.67,"n":155,"o":40.67,"t":"2026-10-20T14:20:00Z","v":7539,"vw":40.790415},{"c":40.895,"h":40.94,"l":40.83,"n":401,"o":40.845,"t":"2026-10-20T14:25:00Z","v":23605,"vw":40.873719},{"c":40.95,"h":40.995,"l":40.895,"n":253,"o":40.895,"t":"2026-10-20T14:30:00Z","v":10064,"vw":40.948547},{"c":41.05,"h":41.05,"l":40.91,"n":196,"o":40.955,"t":"2026-10-20T14:35:00Z","v":8466,"vw":40.949723},{"c":41.035,"h":41.05,"l":40.99,"n":245,"o":41.02,"t":"2026-10-20T14:40:00Z","v":13766,"vw":41.022824},{"c":40.98,"h":41.07,"l":40.98,"n":308,"o":41.06,"t":"2026-10-20T14:45:00Z","v":16505,"vw":41.035805},{"c":40.99,"h":41.05,"l":40.99,"n":284,"o":40.99,"t":"2026-10-20T14:50:00Z","v":12721,"vw":41.015476},{"c":41.07,"h":41.09,"l":41.01,"n":306,"o":41.02,"t":"2026-10-20T14:55:00Z","v":21460,"vw":41.050675},{"c":40.9975,"h":41.075,"l":40.9975,"n":389,"o":41.075,"t":"2026-10-20T15:00:00Z","v":20371,"vw":41.030867},{"c":41.08,"h":41.14,"l":41.015,"n":333,"o":41.02,"t":"2026-10-20T15:05:00Z","v":23906,"vw":41.075786},{"c":41.315,"h":41.33,"l":41.095,"n":962,"o":41.095,"t":"2026-10-20T15:10:00Z","v":78534,"vw":41.22859},{"c":41.28,"h":41.39,"l":41.28,"n":246,"o":41.32,"t":"2026-10-20T15:15:00Z","v":13378,"vw":41.326453},{"c":41.26,"h":41.31,"l":41.24,"n":389,"o":41.285,"t":"2026-10-20T15:20:00Z","v":20268,"vw":41.272162},{"c":41.26,"h":41.3,"l":41.25,"n":477,"o":41.26,"t":"2026-10-20T15:25:00Z","v":30328,"vw":41.286895},{"c":41.18,"h":41.24,"l":41.175,"n":266,"o":41.24,"t":"2026-10-20T15:30:00Z","v":14280,"vw":41.205871},{"c":41.225,"h":41.24,"l":41.15,"n":499,"o":41.175,"t":"2026-10-20T15:35:00Z","v":31481,"vw":41.206842},{"c":41.2,"h":41.24,"l":41.18,"n":263,"o":41.225,"t":"2026-10-20T15:40:00Z","v":14213,"vw":41.207356},{"c":41.22,"h":41.22,"l":41.18,"n":250,"o":41.19,"t":"2026-10-20T15:45:00Z","v":11963,"vw":41.187693},{"c":41.151,"h":41.22,"l":41.15,"n":285,"o":41.205,"t":"2026-10-20T15:50:00Z","v":13789,"vw":41.171246},{"c":41.135,"h":41.16,"l":41.135,"n":244,"o":41.15,"t":"2026-10-20T15:55:00Z","v":14175,"vw":41.140927},{"c":41.21,"h":41.21,"l":41.12,"n":522,"o":41.15,"t":"2026-10-20T16:00:00Z","v":39222,"vw":41.151707},{"c":41.22,"h":41.23,"l":41.17,"n":312,"o":41.21,"t":"2026-10-20T16:05:00Z","v":13808,"vw":41.207083},{"c":41.15,"h":41.21,"l":41.14,"n":224,"o":41.21,"t":"2026-10-20T16:10:00Z","v":10586,"vw":41.163917},{"c":41.155,"h":41.18,"l":41.14,"n":359,"o":41.17,"t":"2026-10-20T16:15:00Z","v":23400,"vw":41.169698},{"c":41.14,"h":41.17,"l":41.13,"n":240,"o":41.155,"t":"2026-10-20T16:20:00Z","v":9869,"vw":41.154467},{"c":41.17,"h":41.18,"l":41.095,"n":406,"o":41.14,"t":"2026-10-20T16:25:00Z","v":21479,"vw":41.133685},{"c":41.255,"h":41.27,"l":41.17,"n":319,"o":41.18,"t":"2026-10-20T16:30:00Z","v":14223,"vw":41.212367},{"c":41.215,"h":41.27,"l":41.215,"n":305,"o":41.27,"t":"2026-10-20T16:35:00Z","v":17539,"vw":41.247228},{"c":41.22,"h":41.23,"l":41.195,"n":334,"o":41.2,"t":"2026-10-20T16:40:00Z","v":20779,"vw":41.209555},{"c":41.26,"h":41.27,"l":41.21,"n":317,"o":41.2299,"t":"2026-10-20T16:45:00Z","v":15217,"vw":41.233755},{"c":41.145,"h":41.27,"l":41.13,"n":431,"o":41.26,"t":"2026-10-20T16:50:00Z","v":21656,"vw":41.22384},{"c":41.15,"h":41.23,"l":41.12,"n":469,"o":41.145,"t":"2026-10-20T16:55:00Z","v":29733,"vw":41.169743},{"c":41.17,"h":41.19,"l":41.16,"n":294,"o":41.18,"t":"2026-10-20T17:00:00Z","v":17379,"vw":41.175295},{"c":41.13,"h":41.17,"l":41.095,"n":259,"o":41.17,"t":"2026-10-20T17:05:00Z","v":13963,"vw":41.123868},{"c":41.15,"h":41.18,"l":41.13,"n":559,"o":41.13,"t":"2026-10-20T17:10:00Z","v":36062,"vw":41.156346},{"c":41.135,"h":41.17,"l":41.135,"n":226,"o":41.155,"t":"2026-10-20T17:15:00Z","v":12706,"vw":41.154807},{"c":41.2425,"h":41.245,"l":41.135,"n":662,"o":41.135,"t":"2026-10-20T17:20:00Z","v":45795,"vw":41.187382},{"c":41.26,"h":41.34,"l":41.21,"n":904,"o":41.22,"t":"2026-10-20T17:25:00Z","v":145584,"vw":41.290255},{"c":41.19,"h":41.27,"l":41.15,"n":658,"o":41.26,"t":"2026-10-20T17:30:00Z","v":45261,"vw":41.221462},{"c":41.215,"h":41.24,"l":41.19,"n":232,"o":41.2,"t":"2026-10-20T17:35:00Z","v":11357,"vw":41.212694},{"c":41.235,"h":41.25,"l":41.215,"n":295,"o":41.215,"t":"2026-10-20T17:40:00Z","v":18348,"vw":41.226314},{"c":41.2,"h":41.25,"l":41.2,"n":347,"o":41.235,"t":"2026-10-20T17:45:00Z","v":19199,"vw":41.232063},{"c":41.215,"h":41.22,"l":41.2,"n":253,"o":41.2,"t":"2026-10-20T17:50:00Z","v":11754,"vw":41.211689},{"c":41.1886,"h":41.215,"l":41.18,"n":283,"o":41.215,"t":"2026-10-20T17:55:00Z","v":13217,"vw":41.19024},{"c":41.19,"h":41.19,"l":41.155,"n":424,"o":41.185,"t":"2026-10-20T18:00:00Z","v":21917,"vw":41.171625},{"c":41.34,"h":41.34,"l":41.19,"n":390,"o":41.19,"t":"2026-10-20T18:05:00Z","v":14947,"vw":41.260052},{"c":41.24,"h":41.369,"l":41.23,"n":379,"o":41.35,"t":"2026-10-20T18:10:00Z","v":19327,"vw":41.281029},{"c":41.225,"h":41.28,"l":41.225,"n":349,"o":41.26,"t":"2026-10-20T18:15:00Z","v":16355,"vw":41.260192},{"c":41.2,"h":41.24,"l":41.195,"n":245,"o":41.225,"t":"2026-10-20T18:20:00Z","v":11705,"vw":41.223843},{"c":41.165,"h":41.2,"l":41.16,"n":246,"o":41.2,"t":"2026-10-20T18:25:00Z","v":13011,"vw":41.1742},{"c":41.18,"h":41.19,"l":41.16,"n":258,"o":41.169,"t":"2026-10-20T18:30:00Z","v":12063,"vw":41.178417},{"c":41.375,"h":41.4,"l":41.19,"n":570,"o":41.19,"t":"2026-10-20T18:35:00Z","v":38014,"vw":41.284205},{"c":41.32,"h":41.36,"l":41.3,"n":256,"o":41.36,"t":"2026-10-20T18:40:00Z","v":11065,"vw":41.321802},{"c":41.335,"h":41.34,"l":41.3,"n":495,"o":41.32,"t":"2026-10-20T18:45:00Z","v":27278,"vw":41.320408},{"c":41.315,"h":41.34,"l":41.29,"n":513,"o":41.33,"t":"2026-10-20T18:50:00Z","v":36044,"vw":41.310643},{"c":41.29,"h":41.34,"l":41.28,"n":479,"o":41.31,"t":"2026-10-20T18:55:00Z","v":42922,"vw":41.294764},{"c":41.325,"h":41.3597,"l":41.29,"n":377,"o":41.309,"t":"2026-10-20T19:00:00Z","v":27791,"vw":41.317599},{"c":41.34,"h":41.375,"l":41.325,"n":302,"o":41.325,"t":"2026-10-20T19:05:00Z","v":12331,"vw":41.355231},{"c":41.37,"h":41.38,"l":41.32,"n":538,"o":41.35,"t":"2026-10-20T19:10:00Z","v":29747,"vw":41.353536},{"c":41.38,"h":41.38,"l":41.36,"n":371,"o":41.37,"t":"2026-10-20T19:15:00Z","v":21615,"vw":41.370664},{"c":41.35,"h":41.37,"l":41.29,"n":487,"o":41.37,"t":"2026-10-20T19:20:00Z","v":29891,"vw":41.319044},{"c":41.4,"h":41.4,"l":41.33,"n":825,"o":41.34,"t":"2026-10-20T19:25:00Z","v":62619,"vw":41.365746},{"c":41.23,"h":41.41,"l":41.21,"n":832,"o":41.41,"t":"2026-10-20T19:30:00Z","v":79238,"vw":41.32566},{"c":41.175,"h":41.235,"l":41.17,"n":732,"o":41.23,"t":"2026-10-20T19:35:00Z","v":46977,"vw":41.197393},{"c":41.18,"h":41.215,"l":41.17,"n":811,"o":41.175,"t":"2026-10-20T19:40:00Z","v":56603,"vw":41.193933},{"c":41.12,"h":41.19,"l":41.08,"n":1151,"o":41.17,"t":"2026-10-20T19:45:00Z","v":93001,"vw":41.148381},{"c":41.13,"h":41.165,"l":41.12,"n":1031,"o":41.13,"t":"2026-10-20T19:50:00Z","v":83068,"vw":41.139284},{"c":41.19,"h":41.23,"l":41.045,"n":4478,"o":41.13,"t":"2026-10-20T19:55:00Z","v":457518,"vw":41.134417},{"c":41.17,"h":41.17,"l":41.17,"n":26,"o":41.17,"t":"2026-10-20T20:00:00Z","v":662118,"vw":41.17},{"c":41.17,"h":41.17,"l":41.17,"n":1,"o":41.17,"t":"2026-10-20T20:25:00Z","v":70416,"vw":41.17},{"c":40.99,"h":40.99,"l":40.99,"n":1,"o":40.99,"t":"2026-10-21T08:00:00Z","v":100,"vw":40.99},{"c":41.085,"h":41.16,"l":40.67,"n":43,"o":41.16,"t":"2026-10-21T13:30:00Z","v":10585,"vw":41.140216},{"c":41.06,"h":41.08,"l":40.695,"n":45,"o":41.08,"t":"2026-10-21T13:35:00Z","v":3200,"vw":40.900473},{"c":40.93,"h":41.01,"l":40.865,"n":146,"o":40.88,"t":"2026-10-21T13:40:00Z","v":7323,"vw":40.952917},{"c":40.94,"h":41.02,"l":40.84,"n":206,"o":40.93,"t":"2026-10-21T13:45:00Z","v":10167,"vw":40.946896},{"c":40.86,"h":40.945,"l":40.86,"n":159,"o":40.875,"t":"2026-10-21T13:50:00Z","v":7862,"vw":40.913869},{"c":40.885,"h":40.95,"l":40.855,"n":343,"o":40.855,"t":"2026-10-21T13:55:00Z","v":13524,"vw":40.903492},{"c":40.75,"h":40.885,"l":40.645,"n":322,"o":40.885,"t":"2026-10-21T14:00:00Z","v":17383,"vw":40.757545},{"c":40.745,"h":40.765,"l":40.57,"n":411,"o":40.765,"t":"2026-10-21T14:05:00Z","v":24694,"vw":40.677469},{"c":40.83,"h":40.83,"l":40.72,"n":191,"o":40.72,"t":"2026-10-21T14:10:00Z","v":6892,"vw":40.790311},{"c":40.95,"h":40.95,"l":40.84,"n":313,"o":40.84,"t":"2026-10-21T14:15:00Z","v":14996,"vw":40.889331},{"c":40.97,"h":40.98,"l":40.91,"n":333,"o":40.965,"t":"2026-10-21T14:20:00Z","v":15344,"vw":40.955006},{"c":40.93,"h":41.01,"l":40.89,"n":266,"o":40.99,"t":"2026-10-21T14:25:00Z","v":14881,"vw":40.970124},{"c":40.925,"h":40.945,"l":40.895,"n":143,"o":40.93,"t":"2026-10-21T14:30:00Z","v":6007,"vw":40.92858},{"c":41,"h":41.01,"l":40.925,"n":243,"o":40.95,"t":"2026-10-21T14:35:00Z","v":9839,"vw":40.97662},{"c":41.06,"h":41.11,"l":41.02,"n":398,"o":41.02,"t":"2026-10-21T14:40:00Z","v":17359,"vw":41.055578},{"c":40.95,"h":41.05,"l":40.93,"n":330,"o":41.05,"t":"2026-10-21T14:45:00Z","v":19030,"vw":40.981869},{"c":40.935,"h":40.95,"l":40.895,"n":269,"o":40.93,"t":"2026-10-21T14:50:00Z","v":11142,"vw":40.921974},{"c":40.895,"h":40.95,"l":40.895,"n":240,"o":40.94,"t":"2026-10-21T14:55:00Z","v":6954,"vw":40.929983},{"c":40.865,"h":40.94,"l":40.84,"n":400,"o":40.9,"t":"2026-10-21T15:00:00Z","v":22169,"vw":40.901023},{"c":40.78,"h":40.865,"l":40.78,"n":160,"o":40.85,"t":"2026-10-21T15:05:00Z","v":7992,"vw":40.836234},{"c":40.695,"h":40.775,"l":40.69,"n":436,"o":40.77,"t":"2026-10-21T15:10:00Z","v":27852,"vw":40.735236},{"c":40.72,"h":40.76,"l":40.66,"n":201,"o":40.69,"t":"2026-10-21T15:15:00Z","v":10552,"vw":40.714451},{"c":40.705,"h":40.77,"l":40.66,"n":324,"o":40.725,"t":"2026-10-21T15:20:00Z","v":17306,"vw":40.718529},{"c":40.86,"h":40.86,"l":40.705,"n":297,"o":40.705,"t":"2026-10-21T15:25:00Z","v":15197,"vw":40.789098},{"c":40.76,"h":40.895,"l":40.76,"n":513,"o":40.845,"t":"2026-10-21T15:30:00Z","v":35306,"vw":40.840824},{"c":40.77,"h":40.83,"l":40.76,"n":319,"o":40.765,"t":"2026-10-21T15:35:00Z","v":25779,"vw":40.796862},{"c":40.77,"h":40.81,"l":40.76,"n":240,"o":40.77,"t":"2026-10-21T15:40:00Z","v":11148,"vw":40.779088},{"c":40.83,"h":40.91,"l":40.77,"n":1636,"o":40.78,"t":"2026-10-21T15:45:00Z","v":190603,"vw":40.862709},{"c":40.89,"h":40.91,"l":40.81,"n":373,"o":40.82,"t":"2026-10-21T15:50:00Z","v":25584,"vw":40.873542},{"c":40.88,"h":40.92,"l":40.87,"n":348,"o":40.88,"t":"2026-10-21T15:55:00Z","v":26070,"vw":40.891762},{"c":40.73,"h":40.875,"l":40.69,"n":579,"o":40.875,"t":"2026-10-21T16:00:00Z","v":30425,"vw":40.749903},{"c":40.71,"h":40.73,"l":40.67,"n":172,"o":40.73,"t":"2026-10-21T16:05:00Z","v":8326,"vw":40.697324},{"c":40.735,"h":40.76,"l":40.7,"n":195,"o":40.7,"t":"2026-10-21T16:10:00Z","v":10741,"vw":40.74264},{"c":40.85,"h":40.85,"l":40.74,"n":663,"o":40.74,"t":"2026-10-21T16:15:00Z","v":60173,"vw":40.800638},{"c":40.93,"h":40.93,"l":40.85,"n":363,"o":40.86,"t":"2026-10-21T16:20:00Z","v":25659,"vw":40.899724},{"c":40.83,"h":40.95,"l":40.78,"n":340,"o":40.92,"t":"2026-10-21T16:25:00Z","v":22160,"vw":40.847989},{"c":40.86,"h":40.89,"l":40.83,"n":220,"o":40.84,"t":"2026-10-21T16:30:00Z","v":15433,"vw":40.865523},{"c":40.95,"h":40.975,"l":40.86,"n":345,"o":40.865,"t":"2026-10-21T16:35:00Z","v":39104,"vw":40.908684},{"c":41.03,"h":41.05,"l":40.88,"n":644,"o":40.955,"t":"2026-10-21T16:40:00Z","v":41840,"vw":40.98499},{"c":41.01,"h":41.045,"l":40.99,"n":416,"o":41.03,"t":"2026-10-21T16:45:00Z","v":31198,"vw":41.019643},{"c":40.95,"h":41.01,"l":40.92,"n":313,"o":41.01,"t":"2026-10-21T16:50:00Z","v":13382,"vw":40.975298},{"c":40.98,"h":41.02,"l":40.95,"n":264,"o":40.95,"t":"2026-10-21T16:55:00Z","v":15189,"vw":40.98365},{"c":40.88,"h":41,"l":40.855,"n":413,"o":40.98,"t":"2026-10-21T17:00:00Z","v":27470,"vw":40.937658},{"c":40.94,"h":40.95,"l":40.84,"n":396,"o":40.87,"t":"2026-10-21T17:05:00Z","v":31666,"vw":40.897713},{"c":40.91,"h":40.96,"l":40.905,"n":299,"o":40.95,"t":"2026-10-21T17:10:00Z","v":20280,"vw":40.935783},{"c":40.88,"h":40.93,"l":40.87,"n":292,"o":40.91,"t":"2026-10-21T17:15:00Z","v":18432,"vw":40.9081},{"c":40.875,"h":40.89,"l":40.87,"n":259,"o":40.89,"t":"2026-10-21T17:20:00Z","v":14341,"vw":40.876337},{"c":40.94,"h":40.95,"l":40.86,"n":293,"o":40.87,"t":"2026-10-21T17:25:00Z","v":15962,"vw":40.889548},{"c":40.96,"h":41.025,"l":40.935,"n":543,"o":40.94,"t":"2026-10-21T17:30:00Z","v":32481,"vw":40.984226},{"c":40.92,"h":40.995,"l":40.92,"n":275,"o":40.97,"t":"2026-10-21T17:35:00Z","v":27314,"vw":40.970547},{"c":40.98,"h":40.98,"l":40.895,"n":333,"o":40.92,"t":"2026-10-21T17:40:00Z","v":18998,"vw":40.944932},{"c":41.055,"h":41.08,"l":40.98,"n":603,"o":40.98,"t":"2026-10-21T17:45:00Z","v":53632,"vw":41.014818},{"c":41.025,"h":41.055,"l":41.02,"n":137,"o":41.05,"t":"2026-10-21T17:50:00Z","v":6742,"vw":41.034839},{"c":41.03,"h":41.05,"l":41.025,"n":251,"o":41.025,"t":"2026-10-21T17:55:00Z","v":13268,"vw":41.036019},{"c":40.89,"h":41.045,"l":40.88,"n":590,"o":41.04,"t":"2026-10-21T18:00:00Z","v":40006,"vw":40.946999},{"c":40.9,"h":40.91,"l":40.86,"n":219,"o":40.89,"t":"2026-10-21T18:05:00Z","v":11679,"vw":40.887671},{"c":40.91,"h":40.91,"l":40.89,"n":218,"o":40.905,"t":"2026-10-21T18:10:00Z","v":13388,"vw":40.903025},{"c":40.83,"h":40.945,"l":40.825,"n":392,"o":40.905,"t":"2026-10-21T18:15:00Z","v":24758,"vw":40.909228},{"c":40.95,"h":40.9575,"l":40.83,"n":335,"o":40.83,"t":"2026-10-21T18:20:00Z","v":17151,"vw":40.916818},{"c":40.99,"h":41,"l":40.95,"n":198,"o":40.95,"t":"2026-10-21T18:25:00Z","v":9837,"vw":40.969605},{"c":40.965,"h":40.98,"l":40.955,"n":230,"o":40.98,"t":"2026-10-21T18:30:00Z","v":13242,"vw":40.970137},{"c":40.95,"h":40.97,"l":40.915,"n":326,"o":40.97,"t":"2026-10-21T18:35:00Z","v":14665,"vw":40.941053},{"c":40.94,"h":40.95,"l":40.92,"n":287,"o":40.95,"t":"2026-10-21T18:40:00Z","v":16053,"vw":40.931626},{"c":40.9,"h":40.95,"l":40.85,"n":647,"o":40.945,"t":"2026-10-21T18:45:00Z","v":44413,"vw":40.907225},{"c":40.84,"h":40.9,"l":40.84,"n":309,"o":40.9,"t":"2026-10-21T18:50:00Z","v":19541,"vw":40.882154},{"c":40.685,"h":40.84,"l":40.68,"n":455,"o":40.84,"t":"2026-10-21T18:55:00Z","v":22663,"vw":40.747586},{"c":40.51,"h":40.67,"l":40.4,"n":467,"o":40.67,"t":"2026-10-21T19:00:00Z","v":25903,"vw":40.507658},{"c":40.485,"h":40.54,"l":40.39,"n":400,"o":40.48,"t":"2026-10-21T19:05:00Z","v":18053,"vw":40.471994},{"c":40.56,"h":40.6,"l":40.43,"n":435,"o":40.47,"t":"2026-10-21T19:10:00Z","v":25469,"vw":40.509354},{"c":40.61,"h":40.635,"l":40.56,"n":380,"o":40.56,"t":"2026-10-21T19:15:00Z","v":21380,"vw":40.592532},{"c":40.615,"h":40.64,"l":40.565,"n":450,"o":40.61,"t":"2026-10-21T19:20:00Z","v":29853,"vw":40.607409},{"c":40.75,"h":40.76,"l":40.615,"n":392,"o":40.615,"t":"2026-10-21T19:25:00Z","v":21056,"vw":40.675265},{"c":40.67,"h":40.765,"l":40.61,"n":726,"o":40.75,"t":"2026-10-21T19:30:00Z","v":51166,"vw":40.696515},{"c":40.795,"h":40.84,"l":40.67,"n":686,"o":40.67,"t":"2026-10-21T19:35:00Z","v":53447,"vw":40.786301},{"c":40.81,"h":40.86,"l":40.77,"n":922,"o":40.795,"t":"2026-10-21T19:40:00Z","v":69559,"vw":40.811746},{"c":40.915,"h":40.94,"l":40.82,"n":1720,"o":40.82,"t":"2026-10-21T19:45:00Z","v":125129,"vw":40.880589},{"c":40.835,"h":40.93,"l":40.82,"n":1809,"o":40.91,"t":"2026-10-21T19:50:00Z","v":143919,"vw":40.874669},{"c":40.75,"h":40.885,"l":40.73,"n":4362,"o":40.83,"t":"2026-10-21T19:55:00Z","v":360123,"vw":40.811584},{"c":40.76,"h":40.76,"l":40.76,"n":29,"o":40.76,"t":"2026-10-21T20:00:00Z","v":777296,"vw":40.76},{"c":40.46,"h":40.615,"l":40.33,"n":64,"o":40.61,"t":"2026-10-22T13:30:00Z","v":8258,"vw":40.592445},{"c":40.58,"h":40.89,"l":40.58,"n":161,"o":40.73,"t":"2026-10-22T13:35:00Z","v":9434,"vw":40.708425},{"c":40.705,"h":40.75,"l":40.68,"n":86,"o":40.68,"t":"2026-10-22T13:40:00Z","v":3821,"vw":40.70646},{"c":40.93,"h":41.03,"l":40.8,"n":195,"o":40.8,"t":"2026-10-22T13:45:00Z","v":10250,"vw":40.959406},{"c":40.955,"h":41.045,"l":40.925,"n":258,"o":40.925,"t":"2026-10-22T13:50:00Z","v":9753,"vw":40.982773},{"c":41.115,"h":41.115,"l":40.955,"n":123,"o":40.955,"t":"2026-10-22T13:55:00Z","v":2530,"vw":41.011704},{"c":41.35,"h":41.35,"l":41.11,"n":345,"o":41.115,"t":"2026-10-22T14:00:00Z","v":14930,"vw":41.238567},{"c":41.435,"h":41.44,"l":41.295,"n":430,"o":41.36,"t":"2026-10-22T14:05:00Z","v":23203,"vw":41.377513},{"c":41.62,"h":41.63,"l":41.41,"n":395,"o":41.46,"t":"2026-10-22T14:10:00Z","v":17438,"vw":41.513492},{"c":41.73,"h":41.85,"l":41.62,"n":775,"o":41.63,"t":"2026-10-22T14:15:00Z","v":39670,"vw":41.729315},{"c":41.69,"h":41.85,"l":41.67,"n":423,"o":41.75,"t":"2026-10-22T14:20:00Z","v":17850,"vw":41.751665},{"c":41.75,"h":41.84,"l":41.63,"n":984,"o":41.71,"t":"2026-10-22T14:25:00Z","v":50071,"vw":41.762047},{"c":41.83,"h":41.8797,"l":41.76,"n":499,"o":41.78,"t":"2026-10-22T14:30:00Z","v":24346,"vw":41.802078},{"c":41.77,"h":41.88,"l":41.76,"n":509,"o":41.84,"t":"2026-10-22T14:35:00Z","v":19994,"vw":41.811945},{"c":41.745,"h":41.78,"l":41.695,"n":439,"o":41.77,"t":"2026-10-22T14:40:00Z","v":21047,"vw":41.745644},{"c":41.525,"h":41.77,"l":41.525,"n":374,"o":41.77,"t":"2026-10-22T14:45:00Z","v":14553,"vw":41.68585},{"c":41.49,"h":41.54,"l":41.42,"n":534,"o":41.54,"t":"2026-10-22T14:50:00Z","v":24550,"vw":41.492278},{"c":41.55,"h":41.6,"l":41.47,"n":428,"o":41.52,"t":"2026-10-22T14:55:00Z","v":15890,"vw":41.527169},{"c":41.49,"h":41.56,"l":41.47,"n":434,"o":41.54,"t":"2026-10-22T15:00:00Z","v":16957,"vw":41.500078},{"c":41.455,"h":41.54,"l":41.44,"n":361,"o":41.485,"t":"2026-10-22T15:05:00Z","v":17995,"vw":41.489698},{"c":41.505,"h":41.56,"l":41.45,"n":486,"o":41.46,"t":"2026-10-22T15:10:00Z","v":22194,"vw":41.49468},{"c":41.61,"h":41.62,"l":41.505,"n":378,"o":41.505,"t":"2026-10-22T15:15:00Z","v":13243,"vw":41.565107},{"c":41.73,"h":41.75,"l":41.62,"n":421,"o":41.625,"t":"2026-10-22T15:20:00Z","v":17102,"vw":41.67102},{"c":41.64,"h":41.72,"l":41.61,"n":383,"o":41.71,"t":"2026-10-22T15:25:00Z","v":14577,"vw":41.663762},{"c":41.68,"h":41.68,"l":41.6,"n":443,"o":41.64,"t":"2026-10-22T15:30:00Z","v":14241,"vw":41.634782},{"c":41.645,"h":41.72,"l":41.59,"n":409,"o":41.67,"t":"2026-10-22T15:35:00Z","v":17892,"vw":41.65665},{"c":41.85,"h":41.99,"l":41.63,"n":1034,"o":41.63,"t":"2026-10-22T15:40:00Z","v":114880,"vw":41.82106},{"c":41.89,"h":41.94,"l":41.8325,"n":343,"o":41.8325,"t":"2026-10-22T15:45:00Z","v":14388,"vw":41.891187},{"c":41.96,"h":42,"l":41.8712,"n":410,"o":41.8712,"t":"2026-10-22T15:50:00Z","v":17360,"vw":41.945437},{"c":41.925,"h":42.02,"l":41.925,"n":406,"o":41.9597,"t":"2026-10-22T15:55:00Z","v":17529,"vw":41.976527},{"c":42.055,"h":42.06,"l":41.91,"n":721,"o":41.94,"t":"2026-10-22T16:00:00Z","v":53715,"vw":41.997329},{"c":42.08,"h":42.11,"l":42,"n":419,"o":42.055,"t":"2026-10-22T16:05:00Z","v":14367,"vw":42.067018},{"c":42.085,"h":42.11,"l":42.035,"n":391,"o":42.08,"t":"2026-10-22T16:10:00Z","v":13304,"vw":42.064025},{"c":42.23,"h":42.23,"l":42.08,"n":419,"o":42.09,"t":"2026-10-22T16:15:00Z","v":17041,"vw":42.15799},{"c":42.215,"h":42.28,"l":42.17,"n":643,"o":42.215,"t":"2026-10-22T16:20:00Z","v":29212,"vw":42.229878},{"c":42.16,"h":42.215,"l":42.13,"n":453,"o":42.215,"t":"2026-10-22T16:25:00Z","v":16369,"vw":42.160433},{"c":42.15,"h":42.23,"l":42.11,"n":466,"o":42.16,"t":"2026-10-22T16:30:00Z","v":21703,"vw":42.177715},{"c":42.035,"h":42.15,"l":42.035,"n":382,"o":42.15,"t":"2026-10-22T16:35:00Z","v":14734,"vw":42.095609},{"c":41.97,"h":42.035,"l":41.95,"n":434,"o":42.035,"t":"2026-10-22T16:40:00Z","v":16110,"vw":41.980156},{"c":42,"h":42.015,"l":41.965,"n":304,"o":41.965,"t":"2026-10-22T16:45:00Z","v":11115,"vw":41.99429},{"c":42.13,"h":42.15,"l":42.002,"n":361,"o":42.01,"t":"2026-10-22T16:50:00Z","v":15889,"vw":42.082471},{"c":42.14,"h":42.15,"l":42.11,"n":265,"o":42.13,"t":"2026-10-22T16:55:00Z","v":7567,"vw":42.136702},{"c":42.06,"h":42.14,"l":42.06,"n":437,"o":42.13,"t":"2026-10-22T17:00:00Z","v":19828,"vw":42.12425},{"c":42.14,"h":42.14,"l":42.07,"n":356,"o":42.07,"t":"2026-10-22T17:05:00Z","v":13209,"vw":42.107663},{"c":42.11,"h":42.2,"l":42.1,"n":372,"o":42.14,"t":"2026-10-22T17:10:00Z","v":18103,"vw":42.137246},{"c":42.125,"h":42.16,"l":42.095,"n":395,"o":42.12,"t":"2026-10-22T17:15:00Z","v":16669,"vw":42.12534},{"c":42.17,"h":42.19,"l":42.11,"n":408,"o":42.13,"t":"2026-10-22T17:20:00Z","v":15214,"vw":42.163433},{"c":42.265,"h":42.27,"l":42.17,"n":372,"o":42.17,"t":"2026-10-22T17:25:00Z","v":12764,"vw":42.234575},{"c":42.415,"h":42.43,"l":42.265,"n":529,"o":42.265,"t":"2026-10-22T17:30:00Z","v":25475,"vw":42.365861},{"c":42.36,"h":42.435,"l":42.35,"n":465,"o":42.42,"t":"2026-10-22T17:35:00Z","v":19975,"vw":42.404569},{"c":42.4,"h":42.4,"l":42.3611,"n":373,"o":42.365,"t":"2026-10-22T17:40:00Z","v":14624,"vw":42.384688},{"c":42.35,"h":42.445,"l":42.35,"n":488,"o":42.4,"t":"2026-10-22T17:45:00Z","v":23369,"vw":42.405967},{"c":42.3801,"h":42.4099,"l":42.34,"n":543,"o":42.345,"t":"2026-10-22T17:50:00Z","v":33553,"vw":42.37843},{"c":42.515,"h":42.515,"l":42.4,"n":526,"o":42.4,"t":"2026-10-22T17:55:00Z","v":26816,"vw":42.451002},{"c":42.42,"h":42.53,"l":42.42,"n":585,"o":42.49,"t":"2026-10-22T18:00:00Z","v":32425,"vw":42.483058},{"c":42.49,"h":42.495,"l":42.415,"n":406,"o":42.43,"t":"2026-10-22T18:05:00Z","v":18618,"vw":42.459641},{"c":42.465,"h":42.52,"l":42.46,"n":474,"o":42.48,"t":"2026-10-22T18:10:00Z","v":26800,"vw":42.485971},{"c":42.45,"h":42.52,"l":42.43,"n":607,"o":42.465,"t":"2026-10-22T18:15:00Z","v":27813,"vw":42.486522},{"c":42.505,"h":42.58,"l":42.45,"n":503,"o":42.45,"t":"2026-10-22T18:20:00Z","v":25573,"vw":42.521734},{"c":42.42,"h":42.505,"l":42.38,"n":512,"o":42.505,"t":"2026-10-22T18:25:00Z","v":22151,"vw":42.455588},{"c":42.46,"h":42.465,"l":42.39,"n":452,"o":42.41,"t":"2026-10-22T18:30:00Z","v":20541,"vw":42.421273},{"c":42.375,"h":42.5,"l":42.37,"n":427,"o":42.45,"t":"2026-10-22T18:35:00Z","v":15811,"vw":42.433036},{"c":42.42,"h":42.42,"l":42.33,"n":466,"o":42.36,"t":"2026-10-22T18:40:00Z","v":22499,"vw":42.369531},{"c":42.4,"h":42.45,"l":42.39,"n":469,"o":42.415,"t":"2026-10-22T18:45:00Z","v":21813,"vw":42.42097},{"c":42.29,"h":42.45,"l":42.28,"n":496,"o":42.41,"t":"2026-10-22T18:50:00Z","v":25298,"vw":42.373482},{"c":42.23,"h":42.31,"l":42.18,"n":601,"o":42.29,"t":"2026-10-22T18:55:00Z","v":37801,"vw":42.246817},{"c":42.27,"h":42.27,"l":42.2,"n":585,"o":42.24,"t":"2026-10-22T19:00:00Z","v":32659,"vw":42.244936},{"c":42.315,"h":42.33,"l":42.25,"n":664,"o":42.27,"t":"2026-10-22T19:05:00Z","v":34854,"vw":42.291579},{"c":42.31,"h":42.32,"l":42.265,"n":686,"o":42.31,"t":"2026-10-22T19:10:00Z","v":56546,"vw":42.294614},{"c":42.39,"h":42.45,"l":42.31,"n":911,"o":42.32,"t":"2026-10-22T19:15:00Z","v":63171,"vw":42.405684},{"c":42.43,"h":42.43,"l":42.35,"n":719,"o":42.4,"t":"2026-10-22T19:20:00Z","v":43811,"vw":42.387548},{"c":42.255,"h":42.46,"l":42.255,"n":676,"o":42.425,"t":"2026-10-22T19:25:00Z","v":31966,"vw":42.353861},{"c":42.23,"h":42.34,"l":42.22,"n":1106,"o":42.25,"t":"2026-10-22T19:30:00Z","v":69553,"vw":42.276723},{"c":42.17,"h":42.24,"l":42.15,"n":916,"o":42.21,"t":"2026-10-22T19:35:00Z","v":54775,"vw":42.201773},{"c":42.07,"h":42.18,"l":42.055,"n":1113,"o":42.17,"t":"2026-10-22T19:40:00Z","v":70279,"vw":42.124048},{"c":41.92,"h":42.09,"l":41.89,"n":1090,"o":42.08,"t":"2026-10-22T19:45:00Z","v":79500,"vw":41.984202},{"c":41.97,"h":42.11,"l":41.93,"n":1745,"o":41.93,"t":"2026-10-22T19:50:00Z","v":130198,"vw":42.011938},{"c":41.98,"h":41.99,"l":41.76,"n":4890,"o":41.97,"t":"2026-10-22T19:55:00Z","v":446624,"vw":41.847937},{"c":41.99,"h":41.99,"l":41.99,"n":38,"o":41.99,"t":"2026-10-22T20:00:00Z","v":550135,"vw":41.99},{"c":42.6,"h":42.6,"l":41.99,"n":2,"o":41.99,"t":"2026-10-22T20:25:00Z","v":140952,"vw":41.990519},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-22T20:45:00Z","v":100,"vw":42.05}],"history":[{"c":25.8,"h":26.305,"l":25.67,"n":14241,"o":26.07,"t":"2024-10-21T04:00:00Z","v":1118159,"vw":25.864116},{"c":25.95,"h":26.08,"l":25.6,"n":14173,"o":25.72,"t":"2024-10-22T04:00:00Z","v":1260262,"vw":25.939168},{"c":25.32,"h":25.955,"l":25.1778,"n":15072,"o":25.9,"t":"2024-10-23T04:00:00Z","v":1407828,"vw":25.409247},{"c":23.27,"h":24.33,"l":22.75,"n":29641,"o":24.1,"t":"2024-10-24T04:00:00Z","v":2647547,"vw":23.30363},{"c":23.51,"h":23.725,"l":23.015,"n":17080,"o":23.14,"t":"2024-10-25T04:00:00Z","v":1590036,"vw":23.337167},{"c":23,"h":23.76,"l":22.99,"n":15116,"o":23.75,"t":"2024-10-28T04:00:00Z","v":1214854,"vw":23.166083},{"c":22.75,"h":23.26,"l":22.7,"n":13305,"o":22.86,"t":"2024-10-29T04:00:00Z","v":1326766,"vw":22.837168},{"c":23.13,"h":23.525,"l":22.6982,"n":13387,"o":22.85,"t":"2024-10-30T04:00:00Z","v":1178847,"vw":23.124915},{"c":22.28,"h":23.11,"l":22.28,"n":18438,"o":22.9,"t":"2024-10-31T04:00:00Z","v":1420087,"vw":22.527943},{"c":22.54,"h":22.76,"l":22.3,"n":14516,"o":22.3,"t":"2024-11-01T04:00:00Z","v":876326,"vw":22.524373},{"c":22.58,"h":23.05,"l":22.35,"n":13016,"o":22.47,"t":"2024-11-04T05:00:00Z","v":997480,"vw":22.64545},{"c":23.01,"h":23.02,"l":22.5,"n":11004,"o":22.6,"t":"2024-11-05T05:00:00Z","v":655185,"vw":22.836665},{"c":23.9,"h":24.14,"l":23.5,"n":19726,"o":23.62,"t":"2024-11-06T05:00:00Z","v":1131876,"vw":23.890578},{"c":24.65,"h":24.81,"l":23.9,"n":17003,"o":24,"t":"2024-11-07T05:00:00Z","v":1197337,"vw":24.549084},{"c":24.98,"h":25.23,"l":24.65,"n":13031,"o":24.73,"t":"2024-11-08T05:00:00Z","v":1003214,"vw":25.0056},{"c":24.83,"h":25.595,"l":24.82,"n":14324,"o":24.98,"t":"2024-11-11T05:00:00Z","v":1241563,"vw":25.067751},{"c":24.18,"h":24.465,"l":23.811,"n":26671,"o":24.1,"t":"2024-11-12T05:00:00Z","v":2284352,"vw":24.209918},{"c":24.18,"h":24.406,"l":23.82,"n":14218,"o":24.16,"t":"2024-11-13T05:00:00Z","v":1456958,"vw":24.145624},{"c":23.82,"h":24.33,"l":23.67,"n":11876,"o":24.19,"t":"2024-11-14T05:00:00Z","v":790886,"vw":23.908648},{"c":23.71,"h":23.91,"l":23.33,"n":12407,"o":23.91,"t":"2024-11-15T05:00:00Z","v":851702,"vw":23.619438},{"c":24.02,"h":24.14,"l":23.66,"n":12717,"o":23.66,"t":"2024-11-18T05:00:00Z","v":795415,"vw":23.998703},{"c":24.57,"h":24.61,"l":23.66,"n":15355,"o":23.86,"t":"2024-11-19T05:00:00Z","v":1154338,"vw":24.354026},{"c":24.15,"h":24.565,"l":23.58,"n":14257,"o":24.45,"t":"2024-11-20T05:00:00Z","v":1127558,"vw":23.981255},{"c":24.38,"h":24.66,"l":23.995,"n":15454,"o":24.09,"t":"2024-11-21T05:00:00Z","v":1191262,"vw":24.378485},{"c":24.55,"h":24.8,"l":24.42,"n":14383,"o":24.79,"t":"2024-11-22T05:00:00Z","v":1204403,"vw":24.583562},{"c":24.69,"h":24.85,"l":24.315,"n":13851,"o":24.79,"t":"2024-11-25T05:00:00Z","v":1343452,"vw":24.64037},{"c":24.62,"h":24.72,"l":24.19,"n":13234,"o":24.67,"t":"2024-11-26T05:00:00Z","v":999671,"vw":24.484629},{"c":24.06,"h":25.25,"l":23.9,"n":17273,"o":24.73,"t":"2024-11-27T05:00:00Z","v":1101628,"vw":24.187559},{"c":24.27,"h":24.49,"l":24.04,"n":7009,"o":24.15,"t":"2024-11-29T05:00:00Z","v":531712,"vw":24.271464},{"c":23.96,"h":24.34,"l":23.95,"n":15041,"o":24.25,"t":"2024-12-02T05:00:00Z","v":997425,"vw":24.087869},{"c":24.12,"h":24.23,"l":23.77,"n":12291,"o":23.95,"t":"2024-12-03T05:00:00Z","v":1303556,"vw":24.106448},{"c":24.62,"h":24.75,"l":24.185,"n":10713,"o":24.24,"t":"2024-12-04T05:00:00Z","v":778486,"vw":24.614952},{"c":24.4,"h":24.8079,"l":24.325,"n":13765,"o":24.69,"t":"2024-12-05T05:00:00Z","v":915676,"vw":24.522896},{"c":24.32,"h":24.66,"l":24.27,"n":10065,"o":24.52,"t":"2024-12-06T05:00:00Z","v":531489,"vw":24.364838},{"c":23.51,"h":24.45,"l":23.46,"n":13422,"o":24.2,"t":"2024-12-09T05:00:00Z","v":1074702,"vw":23.651701},{"c":23.55,"h":23.92,"l":23.4,"n":12077,"o":23.61,"t":"2024-12-10T05:00:00Z","v":930400,"vw":23.702997},{"c":23.26,"h":23.8,"l":23.22,"n":12442,"o":23.72,"t":"2024-12-11T05:00:00Z","v":995925,"vw":23.424541},{"c":23.13,"h":23.5,"l":22.9976,"n":14302,"o":23.03,"t":"2024-12-12T05:00:00Z","v":937286,"vw":23.204631},{"c":22.75,"h":23.38,"l":22.67,"n":13069,"o":23.1,"t":"2024-12-13T05:00:00Z","v":1267536,"vw":22.81659},{"c":23.12,"h":23.4,"l":22.85,"n":13153,"o":22.97,"t":"2024-12-16T05:00:00Z","v":1754986,"vw":23.141361},{"c":23.4,"h":23.59,"l":22.96,"n":15424,"o":23.15,"t":"2024-12-17T05:00:00Z","v":1353495,"vw":23.394796},{"c":22.06,"h":23.63,"l":21.92,"n":13938,"o":23.49,"t":"2024-12-18T05:00:00Z","v":1407431,"vw":22.517845},{"c":22.25,"h":22.71,"l":22.17,"n":18317,"o":22.36,"t":"2024-12-19T05:00:00Z","v":1685289,"vw":22.347235},{"c":22.31,"h":22.66,"l":22.07,"n":12297,"o":22.11,"t":"2024-12-20T05:00:00Z","v":1775192,"vw":22.333919},{"c":21.96,"h":22.1885,"l":21.73,"n":12675,"o":22.11,"t":"2024-12-23T05:00:00Z","v":998112,"vw":21.911658},{"c":22.18,"h":22.25,"l":21.79,"n":8383,"o":21.79,"t":"2024-12-24T05:00:00Z","v":611485,"vw":22.056025},{"c":22.2,"h":22.45,"l":22.1,"n":11854,"o":22.17,"t":"2024-12-26T05:00:00Z","v":863203,"vw":22.252403},{"c":21.92,"h":22.105,"l":21.59,"n":11512,"o":22.01,"t":"2024-12-27T05:00:00Z","v":860790,"vw":21.810443},{"c":21.88,"h":22.05,"l":21.49,"n":10397,"o":21.71,"t":"2024-12-30T05:00:00Z","v":1066851,"vw":21.896531},{"c":22.12,"h":22.28,"l":21.88,"n":12412,"o":22.06,"t":"2024-12-31T05:00:00Z","v":1061097,"vw":22.072688},{"c":22.39,"h":22.445,"l":22.04,"n":17534,"o":22.15,"t":"2025-01-02T05:00:00Z","v":1468957,"vw":22.306801},{"c":22.79,"h":22.865,"l":22.395,"n":14301,"o":22.51,"t":"2025-01-03T05:00:00Z","v":1229392,"vw":22.725044},{"c":22.91,"h":23.31,"l":22.755,"n":15067,"o":22.87,"t":"2025-01-06T05:00:00Z","v":1348781,"vw":22.950317},{"c":23.05,"h":23.21,"l":22.72,"n":16823,"o":22.98,"t":"2025-01-07T05:00:00Z","v":1458714,"vw":22.999584},{"c":23.58,"h":23.61,"l":22.71,"n":18170,"o":23.08,"t":"2025-01-08T05:00:00Z","v":1699504,"vw":23.386121},{"c":23.61,"h":23.685,"l":22.88,"n":24329,"o":23.34,"t":"2025-01-10T05:00:00Z","v":1945876,"vw":23.416853},{"c":24.05,"h":24.07,"l":23.31,"n":18344,"o":23.51,"t":"2025-01-13T05:00:00Z","v":2283634,"vw":23.855967},{"c":24.8,"h":25.06,"l":24.1,"n":20256,"o":24.2,"t":"2025-01-14T05:00:00Z","v":1664121,"vw":24.709036},{"c":25.07,"h":25.34,"l":24.76,"n":13940,"o":25.33,"t":"2025-01-15T05:00:00Z","v":1066638,"vw":25.028936},{"c":26.63,"h":27.26,"l":24.7148,"n":45710,"o":26.4,"t":"2025-01-16T05:00:00Z","v":4958059,"vw":26.651281},{"c":27.67,"h":27.74,"l":26.46,"n":35275,"o":27,"t":"2025-01-17T05:00:00Z","v":2736072,"vw":27.512874},{"c":28.3,"h":28.6,"l":27.96,"n":24646,"o":27.96,"t":"2025-01-21T05:00:00Z","v":2120075,"vw":28.276011},{"c":28.45,"h":28.86,"l":28.21,"n":25405,"o":28.71,"t":"2025-01-22T05:00:00Z","v":1913707,"vw":28.484389},{"c":28.58,"h":28.92,"l":28.34,"n":21159,"o":28.69,"t":"2025-01-23T05:00:00Z","v":1531057,"vw":28.588218},{"c":28.65,"h":28.81,"l":28.23,"n":18579,"o":28.7,"t":"2025-01-24T05:00:00Z","v":1905734,"vw":28.600031},{"c":28.87,"h":28.91,"l":28.3,"n":24049,"o":28.5,"t":"2025-01-27T05:00:00Z","v":2269931,"vw":28.695201},{"c":29.56,"h":30,"l":28.78,"n":24914,"o":28.88,"t":"2025-01-28T05:00:00Z","v":2340741,"vw":29.640438},{"c":29.32,"h":30.12,"l":29.06,"n":24006,"o":29.5,"t":"2025-01-29T05:00:00Z","v":1783709,"vw":29.461425},{"c":29.74,"h":30.39,"l":29.505,"n":20827,"o":29.52,"t":"2025-01-30T05:00:00Z","v":1552571,"vw":29.970735},{"c":28.99,"h":29.92,"l":28.97,"n":20638,"o":29.66,"t":"2025-01-31T05:00:00Z","v":1397843,"vw":29.193599},{"c":29.71,"h":29.875,"l":28.53,"n":20876,"o":28.87,"t":"2025-02-03T05:00:00Z","v":1637441,"vw":29.535957},{"c":30.55,"h":30.63,"l":29.31,"n":21291,"o":29.57,"t":"2025-02-04T05:00:00Z","v":1598330,"vw":30.21171},{"c":30.5,"h":30.97,"l":30.26,"n":19520,"o":30.47,"t":"2025-02-05T05:00:00Z","v":1489353,"vw":30.612266},{"c":30.84,"h":31.24,"l":30.52,"n":22614,"o":30.56,"t":"2025-02-06T05:00:00Z","v":2030801,"vw":30.954335},{"c":31.48,"h":31.61,"l":30.75,"n":22744,"o":30.82,"t":"2025-02-07T05:00:00Z","v":1800261,"vw":31.302199},{"c":31.17,"h":31.9,"l":31.1238,"n":19386,"o":31.64,"t":"2025-02-10T05:00:00Z","v":1606033,"vw":31.285249},{"c":31.21,"h":31.395,"l":30.85,"n":14641,"o":30.92,"t":"2025-02-11T05:00:00Z","v":1199601,"vw":31.188513},{"c":31.8,"h":31.81,"l":30.81,"n":20169,"o":30.89,"t":"2025-02-12T05:00:00Z","v":1567921,"vw":31.636718},{"c":32.37,"h":32.53,"l":31.55,"n":21355,"o":32,"t":"2025-02-13T05:00:00Z","v":2242037,"vw":32.126571},{"c":32.34,"h":32.59,"l":32.17,"n":17519,"o":32.35,"t":"2025-02-14T05:00:00Z","v":1109954,"vw":32.363703},{"c":32.66,"h":32.99,"l":31.92,"n":19903,"o":32.3,"t":"2025-02-18T05:00:00Z","v":1522064,"vw":32.706772},{"c":33.23,"h":33.6,"l":32.42,"n":21354,"o":32.66,"t":"2025-02-19T05:00:00Z","v":2062857,"vw":33.228308},{"c":32.59,"h":33.64,"l":32.09,"n":26837,"o":33.02,"t":"2025-02-20T05:00:00Z","v":2488221,"vw":32.717953},{"c":31.59,"h":32.9674,"l":31.41,"n":23733,"o":32.93,"t":"2025-02-21T05:00:00Z","v":1585612,"vw":31.805512},{"c":31,"h":32.1,"l":30.88,"n":26728,"o":31.91,"t":"2025-02-24T05:00:00Z","v":2096858,"vw":31.2883},{"c":30.87,"h":31.37,"l":30.47,"n":35742,"o":30.8,"t":"2025-02-25T05:00:00Z","v":3051347,"vw":30.853326},{"c":31.61,"h":32.04,"l":30.785,"n":25535,"o":30.97,"t":"2025-02-26T05:00:00Z","v":1829291,"vw":31.644562},{"c":31.3,"h":32.17,"l":31,"n":28787,"o":31.77,"t":"2025-02-27T05:00:00Z","v":2098610,"vw":31.550134},{"c":30.46,"h":30.86,"l":29.81,"n":83045,"o":30.2,"t":"2025-02-28T05:00:00Z","v":10042757,"vw":30.454951},{"c":31.43,"h":31.8,"l":29.92,"n":68043,"o":30.65,"t":"2025-03-03T05:00:00Z","v":8338149,"vw":31.152122},{"c":31.61,"h":32.3,"l":30.95,"n":56898,"o":31.15,"t":"2025-03-04T05:00:00Z","v":8607727,"vw":31.67483},{"c":32.19,"h":32.38,"l":31.56,"n":36604,"o":31.57,"t":"2025-03-05T05:00:00Z","v":3115321,"vw":32.073089},{"c":30.11,"h":31.545,"l":29.89,"n":33037,"o":31.545,"t":"2025-03-06T05:00:00Z","v":2925235,"vw":30.437686},{"c":29.12,"h":30.24,"l":28.34,"n":36770,"o":29.98,"t":"2025-03-07T05:00:00Z","v":2822080,"vw":29.04968},{"c":27.7,"h":29.05,"l":27.26,"n":41162,"o":28.75,"t":"2025-03-10T04:00:00Z","v":2844920,"vw":27.789345},{"c":28.33,"h":28.595,"l":27.59,"n":24680,"o":27.72,"t":"2025-03-11T04:00:00Z","v":1770582,"vw":28.22184},{"c":28.51,"h":29.23,"l":28.09,"n":23501,"o":28.88,"t":"2025-03-12T04:00:00Z","v":2212890,"vw":28.467704},{"c":27.88,"h":28.74,"l":27.83,"n":19697,"o":28.72,"t":"2025-03-13T04:00:00Z","v":1349759,"vw":28.132915},{"c":28.74,"h":29,"l":27.91,"n":23705,"o":28.16,"t":"2025-03-14T04:00:00Z","v":2064405,"vw":28.646758},{"c":30.33,"h":30.66,"l":28.75,"n":32695,"o":28.82,"t":"2025-03-17T04:00:00Z","v":2927980,"vw":30.183163},{"c":30.17,"h":30.4236,"l":29.92,"n":20592,"o":30.2,"t":"2025-03-18T04:00:00Z","v":1830907,"vw":30.198221},{"c":30.96,"h":31,"l":30.005,"n":24800,"o":30.17,"t":"2025-03-19T04:00:00Z","v":2226473,"vw":30.795568},{"c":30.96,"h":31.29,"l":30.655,"n":21620,"o":30.91,"t":"2025-03-20T04:00:00Z","v":1999288,"vw":30.991889},{"c":30.67,"h":30.8199,"l":29.7,"n":25439,"o":30.37,"t":"2025-03-21T04:00:00Z","v":2345243,"vw":30.549136},{"c":32.47,"h":32.6487,"l":31.17,"n":24654,"o":31.38,"t":"2025-03-24T04:00:00Z","v":2128413,"vw":32.232505},{"c":32.57,"h":32.7,"l":32.0701,"n":19999,"o":32.45,"t":"2025-03-25T04:00:00Z","v":1818576,"vw":32.550042},{"c":31.73,"h":32.85,"l":31.545,"n":19892,"o":32.5,"t":"2025-03-26T04:00:00Z","v":1687850,"vw":31.855625},{"c":31.73,"h":32.155,"l":31.42,"n":16587,"o":31.54,"t":"2025-03-27T04:00:00Z","v":1109120,"vw":31.849459},{"c":30.5,"h":31.64,"l":29.88,"n":26670,"o":31.39,"t":"2025-03-28T04:00:00Z","v":2166257,"vw":30.41228},{"c":30.2,"h":30.3,"l":28.96,"n":28850,"o":29.72,"t":"2025-03-31T04:00:00Z","v":3364249,"vw":29.812497},{"c":30.21,"h":30.78,"l":29.65,"n":23836,"o":30.78,"t":"2025-04-01T04:00:00Z","v":2197532,"vw":30.132598},{"c":31.29,"h":31.38,"l":29.705,"n":22152,"o":29.75,"t":"2025-04-02T04:00:00Z","v":1722190,"vw":31.052685},{"c":29.32,"h":29.895,"l":28.29,"n":37086,"o":29.69,"t":"2025-04-03T04:00:00Z","v":3857347,"vw":29.206668},{"c":28.01,"h":28.54,"l":26.8606,"n":37579,"o":28.08,"t":"2025-04-04T04:00:00Z","v":2741825,"vw":27.894787},{"c":28.2,"h":29.11,"l":26.33,"n":28638,"o":26.84,"t":"2025-04-07T04:00:00Z","v":2293632,"vw":27.975094},{"c":27.73,"h":29.66,"l":27.5,"n":28821,"o":29.48,"t":"2025-04-08T04:00:00Z","v":2834570,"vw":28.106356},{"c":30.74,"h":31.19,"l":27.19,"n":27701,"o":27.47,"t":"2025-04-09T04:00:00Z","v":2852468,"vw":29.820918},{"c":30.05,"h":30.47,"l":29.2,"n":27773,"o":29.8,"t":"2025-04-10T04:00:00Z","v":1837394,"vw":30.010465},{"c":31.23,"h":31.26,"l":29.68,"n":30525,"o":29.82,"t":"2025-04-11T04:00:00Z","v":2852119,"vw":30.916762},{"c":31.85,"h":32.27,"l":31.14,"n":23778,"o":32.02,"t":"2025-04-14T04:00:00Z","v":2071746,"vw":31.703276},{"c":32.07,"h":32.26,"l":31.575,"n":18973,"o":32.03,"t":"2025-04-15T04:00:00Z","v":1754041,"vw":31.945167},{"c":31.23,"h":31.9585,"l":30.87,"n":18592,"o":31.65,"t":"2025-04-16T04:00:00Z","v":1404320,"vw":31.267608},{"c":31.31,"h":31.64,"l":30.94,"n":19890,"o":31.12,"t":"2025-04-17T04:00:00Z","v":1523088,"vw":31.311191},{"c":29.31,"h":31.18,"l":27.97,"n":31350,"o":31.18,"t":"2025-04-21T04:00:00Z","v":2271212,"vw":29.110084},{"c":29.85,"h":30.33,"l":29.44,"n":24032,"o":29.56,"t":"2025-04-22T04:00:00Z","v":1850086,"vw":29.947353},{"c":30.69,"h":31.67,"l":30.52,"n":25751,"o":30.73,"t":"2025-04-23T04:00:00Z","v":1778649,"vw":31.023213},{"c":30.75,"h":31.15,"l":30.41,"n":19700,"o":30.68,"t":"2025-04-24T04:00:00Z","v":1412990,"vw":30.837421},{"c":31.16,"h":31.388,"l":30.45,"n":19420,"o":30.75,"t":"2025-04-25T04:00:00Z","v":1468414,"vw":31.0718},{"c":31.23,"h":31.87,"l":30.75,"n":20022,"o":31.31,"t":"2025-04-28T04:00:00Z","v":1378047,"vw":31.196977},{"c":31.65,"h":31.72,"l":30.93,"n":15897,"o":31.09,"t":"2025-04-29T04:00:00Z","v":1055796,"vw":31.521571},{"c":30.66,"h":30.945,"l":28.9,"n":24499,"o":30.77,"t":"2025-04-30T04:00:00Z","v":2044501,"vw":30.201745},{"c":30.9,"h":31.37,"l":30.59,"n":16720,"o":30.97,"t":"2025-05-01T04:00:00Z","v":1142589,"vw":31.005321},{"c":32.32,"h":32.51,"l":31.36,"n":25222,"o":31.36,"t":"2025-05-02T04:00:00Z","v":1389785,"vw":32.193998},{"c":32.83,"h":32.9885,"l":31.85,"n":24363,"o":32.13,"t":"2025-05-05T04:00:00Z","v":1813813,"vw":32.746651},{"c":32.21,"h":32.54,"l":31.84,"n":24605,"o":32.17,"t":"2025-05-06T04:00:00Z","v":1527734,"vw":32.130728},{"c":32.97,"h":33.23,"l":32.295,"n":31740,"o":32.36,"t":"2025-05-07T04:00:00Z","v":2292764,"vw":32.927918},{"c":30.76,"h":34.99,"l":30.27,"n":59532,"o":34.28,"t":"2025-05-08T04:00:00Z","v":5505938,"vw":31.411102},{"c":28.45,"h":30.49,"l":28.22,"n":37908,"o":30.48,"t":"2025-05-09T04:00:00Z","v":3213743,"vw":28.69442},{"c":29.61,"h":29.95,"l":29.11,"n":31824,"o":29.23,"t":"2025-05-12T04:00:00Z","v":2679521,"vw":29.600345},{"c":29.87,"h":30.47,"l":29.43,"n":26830,"o":29.92,"t":"2025-05-13T04:00:00Z","v":2300948,"vw":30.044168},{"c":29.26,"h":30.03,"l":29.19,"n":21166,"o":29.96,"t":"2025-05-14T04:00:00Z","v":1635935,"vw":29.391875},{"c":28.8,"h":29.25,"l":28.62,"n":27951,"o":29.02,"t":"2025-05-15T04:00:00Z","v":1854227,"vw":28.80271},{"c":29.5,"h":29.63,"l":28.55,"n":24100,"o":28.89,"t":"2025-05-16T04:00:00Z","v":1866261,"vw":29.342004},{"c":29.41,"h":29.53,"l":28.89,"n":19958,"o":29.19,"t":"2025-05-19T04:00:00Z","v":1442194,"vw":29.367823},{"c":29.3,"h":29.45,"l":29.06,"n":17280,"o":29.12,"t":"2025-05-20T04:00:00Z","v":1385977,"vw":29.25871},{"c":28.55,"h":29.39,"l":28.5,"n":18544,"o":29.04,"t":"2025-05-21T04:00:00Z","v":1391602,"vw":28.735528},{"c":28.8,"h":29.36,"l":28.6,"n":19079,"o":28.78,"t":"2025-05-22T04:00:00Z","v":1441703,"vw":28.870451},{"c":28.94,"h":29.14,"l":28.45,"n":16201,"o":28.53,"t":"2025-05-23T04:00:00Z","v":980343,"vw":28.927111},{"c":28.8,"h":29.59,"l":28.645,"n":20003,"o":29.46,"t":"2025-05-27T04:00:00Z","v":1374852,"vw":28.828548},{"c":28.61,"h":29.0904,"l":28.22,"n":20043,"o":29,"t":"2025-05-28T04:00:00Z","v":1963225,"vw":28.504},{"c":28.77,"h":29,"l":28.33,"n":21033,"o":29,"t":"2025-05-29T04:00:00Z","v":2174030,"vw":28.722802},{"c":28.6,"h":28.98,"l":28.29,"n":19616,"o":28.84,"t":"2025-05-30T04:00:00Z","v":1518686,"vw":28.635963},{"c":29.65,"h":29.8,"l":28.33,"n":25316,"o":28.48,"t":"2025-06-02T04:00:00Z","v":2098068,"vw":29.204695},{"c":29.17,"h":30.39,"l":29.15,"n":30061,"o":29.59,"t":"2025-06-03T04:00:00Z","v":2780855,"vw":29.603938},{"c":29.87,"h":30.03,"l":29.04,"n":18442,"o":29.12,"t":"2025-06-04T04:00:00Z","v":1347709,"vw":29.754401},{"c":28.71,"h":29.47,"l":28.51,"n":82324,"o":29,"t":"2025-06-05T04:00:00Z","v":8458869,"vw":28.979407},{"c":29,"h":29.13,"l":28.365,"n":49194,"o":29,"t":"2025-06-06T04:00:00Z","v":5807553,"vw":28.865061},{"c":28.04,"h":29.015,"l":27.94,"n":45615,"o":28.94,"t":"2025-06-09T04:00:00Z","v":7171782,"vw":28.153509},{"c":27.78,"h":28.6895,"l":27.51,"n":38375,"o":28.51,"t":"2025-06-10T04:00:00Z","v":3383006,"vw":27.847044},{"c":27.49,"h":27.86,"l":27.29,"n":33164,"o":27.71,"t":"2025-06-11T04:00:00Z","v":3173600,"vw":27.543504},{"c":28.15,"h":28.17,"l":27.375,"n":32632,"o":27.4,"t":"2025-06-12T04:00:00Z","v":2759523,"vw":27.969662},{"c":27.14,"h":28.055,"l":27.06,"n":28998,"o":27.91,"t":"2025-06-13T04:00:00Z","v":2903196,"vw":27.362272},{"c":27.17,"h":27.51,"l":26.9,"n":28332,"o":27.29,"t":"2025-06-16T04:00:00Z","v":2531794,"vw":27.166412},{"c":26.63,"h":26.96,"l":25.61,"n":51652,"o":26.95,"t":"2025-06-17T04:00:00Z","v":5328805,"vw":26.27482},{"c":27.61,"h":27.91,"l":26.745,"n":34406,"o":26.87,"t":"2025-06-18T04:00:00Z","v":4264025,"vw":27.591872},{"c":28.37,"h":28.385,"l":27.78,"n":33527,"o":27.92,"t":"2025-06-20T04:00:00Z","v":5287971,"vw":28.251116},{"c":29.56,"h":29.645,"l":27.8,"n":36308,"o":28.12,"t":"2025-06-23T04:00:00Z","v":4910830,"vw":29.134945},{"c":29.7,"h":30.41,"l":29.6037,"n":30705,"o":29.79,"t":"2025-06-24T04:00:00Z","v":3723085,"vw":29.986529},{"c":29.15,"h":30.02,"l":28.98,"n":27719,"o":30.02,"t":"2025-06-25T04:00:00Z","v":3048340,"vw":29.191408},{"c":29.77,"h":30.035,"l":29.2801,"n":30653,"o":29.47,"t":"2025-06-26T04:00:00Z","v":3539670,"vw":29.773918},{"c":30.05,"h":30.51,"l":29.3501,"n":32625,"o":29.55,"t":"2025-06-27T04:00:00Z","v":10600261,"vw":30.058766},{"c":30.33,"h":30.47,"l":29.8,"n":24259,"o":30.07,"t":"2025-06-30T04:00:00Z","v":2325623,"vw":30.232336},{"c":29.44,"h":30.2768,"l":29.395,"n":25739,"o":30.06,"t":"2025-07-01T04:00:00Z","v":2393484,"vw":29.686522},{"c":29.31,"h":29.56,"l":28.87,"n":28408,"o":29.34,"t":"2025-07-02T04:00:00Z","v":2722776,"vw":29.276129},{"c":29.23,"h":29.85,"l":28.96,"n":18714,"o":29.66,"t":"2025-07-03T04:00:00Z","v":1390347,"vw":29.248652},{"c":29.2,"h":29.36,"l":28.69,"n":30087,"o":29.14,"t":"2025-07-07T04:00:00Z","v":2206259,"vw":29.061476},{"c":29.37,"h":29.415,"l":28.655,"n":31947,"o":29.04,"t":"2025-07-08T04:00:00Z","v":2787132,"vw":29.188409},{"c":29.39,"h":29.7499,"l":29.16,"n":21128,"o":29.64,"t":"2025-07-09T04:00:00Z","v":1833063,"vw":29.466153},{"c":29.4,"h":29.66,"l":28.81,"n":26160,"o":29.48,"t":"2025-07-10T04:00:00Z","v":2238890,"vw":29.371663},{"c":29.7,"h":29.725,"l":29.0333,"n":23663,"o":29.16,"t":"2025-07-11T04:00:00Z","v":2037730,"vw":29.601955},{"c":30.12,"h":30.205,"l":29.59,"n":26616,"o":29.7,"t":"2025-07-14T04:00:00Z","v":2301220,"vw":30.023389},{"c":29.96,"h":30.8,"l":29.84,"n":39768,"o":30.03,"t":"2025-07-15T04:00:00Z","v":4221099,"vw":30.311191},{"c":30.45,"h":30.69,"l":30.03,"n":28857,"o":30.09,"t":"2025-07-16T04:00:00Z","v":2719936,"vw":30.398327},{"c":30.39,"h":30.685,"l":30.07,"n":25925,"o":30.37,"t":"2025-07-17T04:00:00Z","v":2491878,"vw":30.407078},{"c":30.36,"h":30.6743,"l":30.02,"n":30682,"o":30.47,"t":"2025-07-18T04:00:00Z","v":2662160,"vw":30.282487},{"c":28.94,"h":30.49,"l":28.9,"n":30216,"o":30.28,"t":"2025-07-21T04:00:00Z","v":2635824,"vw":29.314184},{"c":28.95,"h":29.0998,"l":28.375,"n":27750,"o":28.91,"t":"2025-07-22T04:00:00Z","v":2720074,"vw":28.787337},{"c":29.2,"h":29.395,"l":28.67,"n":28415,"o":28.93,"t":"2025-07-23T04:00:00Z","v":3299388,"vw":29.06672},{"c":29.09,"h":29.415,"l":28.85,"n":27038,"o":29.07,"t":"2025-07-24T04:00:00Z","v":2186017,"vw":29.17098},{"c":29.22,"h":29.45,"l":29,"n":20645,"o":29.23,"t":"2025-07-25T04:00:00Z","v":1720884,"vw":29.264506},{"c":29.04,"h":29.35,"l":28.94,"n":19659,"o":29.29,"t":"2025-07-28T04:00:00Z","v":1638401,"vw":29.121547},{"c":28.66,"h":29.16,"l":28.66,"n":24801,"o":29.16,"t":"2025-07-29T04:00:00Z","v":1829058,"vw":28.812326},{"c":29.25,"h":29.37,"l":28.735,"n":28100,"o":29,"t":"2025-07-30T04:00:00Z","v":2913335,"vw":29.113031},{"c":28.72,"h":29.5,"l":28.59,"n":25115,"o":29.35,"t":"2025-07-31T04:00:00Z","v":2431078,"vw":28.899741},{"c":27.85,"h":28.44,"l":27.675,"n":28381,"o":28.24,"t":"2025-08-01T04:00:00Z","v":2349442,"vw":27.993099},{"c":28.59,"h":28.68,"l":27.76,"n":34281,"o":28.25,"t":"2025-08-04T04:00:00Z","v":4104008,"vw":28.333724},{"c":25.83,"h":29.365,"l":25.78,"n":68062,"o":28.51,"t":"2025-08-05T04:00:00Z","v":6390909,"vw":27.123746},{"c":26.99,"h":27.05,"l":24.895,"n":47135,"o":25.96,"t":"2025-08-06T04:00:00Z","v":4255589,"vw":26.265708},{"c":27.37,"h":27.415,"l":26.795,"n":37165,"o":26.92,"t":"2025-08-07T04:00:00Z","v":3127209,"vw":27.129852},{"c":26.98,"h":27.435,"l":26.705,"n":28867,"o":27.37,"t":"2025-08-08T04:00:00Z","v":2513598,"vw":27.004371},{"c":27.84,"h":28.02,"l":26.84,"n":31069,"o":26.84,"t":"2025-08-11T04:00:00Z","v":2990477,"vw":27.743571},{"c":27.6,"h":28.045,"l":27.3,"n":25170,"o":27.93,"t":"2025-08-12T04:00:00Z","v":2265343,"vw":27.575556},{"c":27.98,"h":28.02,"l":27.3173,"n":27257,"o":27.56,"t":"2025-08-13T04:00:00Z","v":2658242,"vw":27.767415},{"c":27.41,"h":27.65,"l":27.31,"n":19288,"o":27.65,"t":"2025-08-14T04:00:00Z","v":1851854,"vw":27.429642},{"c":28.38,"h":28.4,"l":27.35,"n":22496,"o":27.6,"t":"2025-08-15T04:00:00Z","v":2229418,"vw":28.071679},{"c":28.23,"h":28.525,"l":27.99,"n":24561,"o":28.38,"t":"2025-08-18T04:00:00Z","v":2341879,"vw":28.228492},{"c":28.45,"h":28.46,"l":28.11,"n":15911,"o":28.17,"t":"2025-08-19T04:00:00Z","v":1846134,"vw":28.366448},{"c":28.07,"h":28.33,"l":27.67,"n":19983,"o":28.33,"t":"2025-08-20T04:00:00Z","v":1783585,"vw":27.985372},{"c":28.31,"h":28.51,"l":27.63,"n":17543,"o":28,"t":"2025-08-21T04:00:00Z","v":1918794,"vw":28.193881},{"c":29.08,"h":29.64,"l":28.5,"n":19472,"o":28.75,"t":"2025-08-22T04:00:00Z","v":1514411,"vw":29.159093},{"c":28.27,"h":29.065,"l":28.26,"n":15984,"o":29,"t":"2025-08-25T04:00:00Z","v":1023065,"vw":28.468199},{"c":28.18,"h":28.43,"l":27.9,"n":21040,"o":28.26,"t":"2025-08-26T04:00:00Z","v":2665677,"vw":28.16726},{"c":27.94,"h":28.345,"l":27.905,"n":23712,"o":27.93,"t":"2025-08-27T04:00:00Z","v":1638507,"vw":28.020125},{"c":28.08,"h":28.12,"l":27.8,"n":25631,"o":28.06,"t":"2025-08-28T04:00:00Z","v":1860687,"vw":27.987917},{"c":27.92,"h":28.19,"l":27.73,"n":16894,"o":27.91,"t":"2025-08-29T04:00:00Z","v":1289840,"vw":27.938687},{"c":27.47,"h":27.81,"l":27.24,"n":22347,"o":27.48,"t":"2025-09-02T04:00:00Z","v":1622144,"vw":27.498768},{"c":27.76,"h":27.76,"l":27.4,"n":22339,"o":27.52,"t":"2025-09-03T04:00:00Z","v":2333647,"vw":27.661721},{"c":28.83,"h":28.84,"l":27.81,"n":24365,"o":28.05,"t":"2025-09-04T04:00:00Z","v":1941556,"vw":28.602931},{"c":28.98,"h":29.45,"l":28.585,"n":20807,"o":29,"t":"2025-09-05T04:00:00Z","v":1293851,"vw":28.881612},{"c":29.17,"h":29.28,"l":28.83,"n":31486,"o":29,"t":"2025-09-08T04:00:00Z","v":2173398,"vw":29.111885},{"c":28.64,"h":29.14,"l":28.3801,"n":22667,"o":29.08,"t":"2025-09-09T04:00:00Z","v":1612933,"vw":28.702871},{"c":28.5,"h":28.6556,"l":28.14,"n":21209,"o":28.61,"t":"2025-09-10T04:00:00Z","v":1496519,"vw":28.432177},{"c":29.38,"h":29.49,"l":28.5301,"n":24434,"o":28.59,"t":"2025-09-11T04:00:00Z","v":1941752,"vw":29.30396},{"c":28.57,"h":29.34,"l":28.35,"n":37415,"o":28.82,"t":"2025-09-12T04:00:00Z","v":3121285,"vw":28.757217},{"c":28.26,"h":28.94,"l":28.125,"n":29326,"o":28.86,"t":"2025-09-15T04:00:00Z","v":2555972,"vw":28.370625},{"c":28.03,"h":28.44,"l":27.48,"n":33508,"o":28.28,"t":"2025-09-16T04:00:00Z","v":3356040,"vw":27.845418},{"c":27.81,"h":28.68,"l":27.79,"n":30331,"o":28.21,"t":"2025-09-17T04:00:00Z","v":2199916,"vw":28.093607},{"c":28.26,"h":28.51,"l":27.74,"n":20568,"o":27.92,"t":"2025-09-18T04:00:00Z","v":1666634,"vw":28.144418},{"c":27.83,"h":28.58,"l":27.69,"n":21268,"o":28.47,"t":"2025-09-19T04:00:00Z","v":4285831,"vw":27.902644},{"c":28.31,"h":28.339,"l":27.45,"n":24673,"o":27.56,"t":"2025-09-22T04:00:00Z","v":2399923,"vw":27.988503},{"c":27.93,"h":28.56,"l":27.91,"n":23821,"o":28.21,"t":"2025-09-23T04:00:00Z","v":1918846,"vw":28.093104},{"c":27.86,"h":28.29,"l":27.76,"n":20408,"o":27.97,"t":"2025-09-24T04:00:00Z","v":1356038,"vw":27.909133},{"c":27.67,"h":27.9,"l":27.34,"n":18591,"o":27.9,"t":"2025-09-25T04:00:00Z","v":1206770,"vw":27.617627},{"c":27.99,"h":28.38,"l":27.73,"n":21488,"o":27.73,"t":"2025-09-26T04:00:00Z","v":1344083,"vw":28.028413},{"c":28.04,"h":28.35,"l":27.78,"n":22878,"o":28.08,"t":"2025-09-29T04:00:00Z","v":1657454,"vw":28.032141},{"c":27.6,"h":28.19,"l":27.33,"n":21712,"o":27.98,"t":"2025-09-30T04:00:00Z","v":1820178,"vw":27.604996},{"c":27.72,"h":27.78,"l":27.26,"n":24111,"o":27.48,"t":"2025-10-01T04:00:00Z","v":1873991,"vw":27.634018},{"c":27.32,"h":27.755,"l":27.2,"n":19982,"o":27.63,"t":"2025-10-02T04:00:00Z","v":1189578,"vw":27.379571},{"c":27.22,"h":27.55,"l":27.04,"n":20324,"o":27.43,"t":"2025-10-03T04:00:00Z","v":1157079,"vw":27.219767},{"c":26.98,"h":27.4,"l":26.66,"n":35888,"o":27.33,"t":"2025-10-06T04:00:00Z","v":2744147,"vw":26.924682},{"c":26.06,"h":27.04,"l":26.035,"n":32037,"o":27.04,"t":"2025-10-07T04:00:00Z","v":2646992,"vw":26.326756},{"c":25.94,"h":26.402,"l":25.76,"n":30026,"o":26.29,"t":"2025-10-08T04:00:00Z","v":2220314,"vw":25.953855},{"c":25.79,"h":26.01,"l":25.28,"n":28339,"o":25.76,"t":"2025-10-09T04:00:00Z","v":2844541,"vw":25.596995},{"c":25.39,"h":25.95,"l":25.39,"n":26426,"o":25.75,"t":"2025-10-10T04:00:00Z","v":2132067,"vw":25.548279},{"c":25.38,"h":25.5774,"l":24.85,"n":31973,"o":25.41,"t":"2025-10-13T04:00:00Z","v":2490313,"vw":25.18653},{"c":25.69,"h":25.83,"l":24.99,"n":23268,"o":25.11,"t":"2025-10-14T04:00:00Z","v":1714202,"vw":25.653769},{"c":25.51,"h":25.97,"l":25.47,"n":22978,"o":25.65,"t":"2025-10-15T04:00:00Z","v":1689203,"vw":25.622247},{"c":24.92,"h":25.74,"l":24.76,"n":23192,"o":25.63,"t":"2025-10-16T04:00:00Z","v":1980768,"vw":25.095513},{"c":25.7,"h":25.75,"l":25.105,"n":38296,"o":25.14,"t":"2025-10-17T04:00:00Z","v":3957759,"vw":25.533142},{"c":25.68,"h":26.19,"l":25.62,"n":19899,"o":25.85,"t":"2025-10-20T04:00:00Z","v":1634506,"vw":25.801654},{"c":26.14,"h":26.19,"l":25.5,"n":25819,"o":25.58,"t":"2025-10-21T04:00:00Z","v":2043086,"vw":26.036466},{"c":25.91,"h":26.32,"l":25.86,"n":23088,"o":26.1,"t":"2025-10-22T04:00:00Z","v":1618034,"vw":26.003539},{"c":25.87,"h":26.08,"l":25.53,"n":19874,"o":25.83,"t":"2025-10-23T04:00:00Z","v":1585588,"vw":25.806332},{"c":25.91,"h":26.17,"l":25.8901,"n":17852,"o":26.09,"t":"2025-10-24T04:00:00Z","v":1715122,"vw":25.961068},{"c":26.77,"h":27.73,"l":26.73,"n":28080,"o":27.18,"t":"2025-10-27T04:00:00Z","v":2112466,"vw":27.038648},{"c":25.62,"h":26.7,"l":25.575,"n":23860,"o":26.6,"t":"2025-10-28T04:00:00Z","v":1560693,"vw":25.811719},{"c":25.03,"h":25.75,"l":24.89,"n":21867,"o":25.5,"t":"2025-10-29T04:00:00Z","v":1449284,"vw":25.257799},{"c":24.59,"h":25.21,"l":24.51,"n":28268,"o":24.75,"t":"2025-10-30T04:00:00Z","v":2239572,"vw":24.79033},{"c":24.73,"h":25.026,"l":24.4,"n":22612,"o":24.8,"t":"2025-10-31T04:00:00Z","v":2811233,"vw":24.698629},{"c":24.87,"h":25.05,"l":24.41,"n":39311,"o":24.58,"t":"2025-11-03T05:00:00Z","v":4308465,"vw":24.74692},{"c":26.18,"h":26.48,"l":24.14,"n":57991,"o":25.75,"t":"2025-11-04T05:00:00Z","v":4924109,"vw":25.922963},{"c":25.38,"h":26.15,"l":24.735,"n":42812,"o":26.09,"t":"2025-11-05T05:00:00Z","v":3396098,"vw":25.462206},{"c":25.07,"h":26.115,"l":24.87,"n":33391,"o":25.55,"t":"2025-11-06T05:00:00Z","v":2661538,"vw":25.156662},{"c":25.52,"h":25.61,"l":25.04,"n":26307,"o":25.16,"t":"2025-11-07T05:00:00Z","v":1857359,"vw":25.362263},{"c":25,"h":25.686,"l":24.89,"n":23923,"o":25.56,"t":"2025-11-10T05:00:00Z","v":2046207,"vw":25.088382},{"c":25.7,"h":25.74,"l":24.99,"n":25977,"o":24.99,"t":"2025-11-11T05:00:00Z","v":2376860,"vw":25.584564},{"c":25.92,"h":26.1133,"l":25.63,"n":24854,"o":25.63,"t":"2025-11-12T05:00:00Z","v":1768234,"vw":25.903061},{"c":25.47,"h":26.2896,"l":25.435,"n":24203,"o":25.88,"t":"2025-11-13T05:00:00Z","v":1887748,"vw":25.659195},{"c":25.45,"h":25.7,"l":25.0415,"n":21323,"o":25.46,"t":"2025-11-14T05:00:00Z","v":1601204,"vw":25.473309},{"c":24.66,"h":25.63,"l":24.6301,"n":21326,"o":25.6,"t":"2025-11-17T05:00:00Z","v":1728581,"vw":24.889324},{"c":24.7,"h":25,"l":24.455,"n":18993,"o":24.53,"t":"2025-11-18T05:00:00Z","v":1305613,"vw":24.777032},{"c":24.83,"h":24.95,"l":24.52,"n":22659,"o":24.72,"t":"2025-11-19T05:00:00Z","v":1602997,"vw":24.797611},{"c":25.07,"h":25.44,"l":24.9,"n":23882,"o":25,"t":"2025-11-20T05:00:00Z","v":1896516,"vw":25.108114},{"c":25.8,"h":25.93,"l":25.12,"n":29175,"o":25.28,"t":"2025-11-21T05:00:00Z","v":2572584,"vw":25.72318},{"c":26.12,"h":26.2,"l":25.65,"n":26423,"o":25.79,"t":"2025-11-24T05:00:00Z","v":2514790,"vw":26.072786},{"c":27.54,"h":27.675,"l":26.09,"n":33474,"o":26.19,"t":"2025-11-25T05:00:00Z","v":2853875,"vw":27.37893},{"c":27.9,"h":28.14,"l":27.555,"n":27899,"o":27.59,"t":"2025-11-26T05:00:00Z","v":1999556,"vw":27.956895},{"c":27.92,"h":28.18,"l":27.81,"n":13320,"o":27.89,"t":"2025-11-28T05:00:00Z","v":861043,"vw":27.958829},{"c":27.27,"h":27.825,"l":27.26,"n":24224,"o":27.72,"t":"2025-12-01T05:00:00Z","v":2618832,"vw":27.424647},{"c":26.89,"h":27.68,"l":26.88,"n":25982,"o":27.42,"t":"2025-12-02T05:00:00Z","v":2263375,"vw":26.99229},{"c":26.75,"h":27.26,"l":26.7201,"n":23727,"o":26.91,"t":"2025-12-03T05:00:00Z","v":1754962,"vw":26.843475},{"c":26.57,"h":26.96,"l":26.46,"n":26252,"o":26.84,"t":"2025-12-04T05:00:00Z","v":1702762,"vw":26.621628},{"c":26.71,"h":27.11,"l":26.44,"n":24046,"o":26.57,"t":"2025-12-05T05:00:00Z","v":1766591,"vw":26.721897},{"c":25.58,"h":26.71,"l":25.55,"n":31214,"o":26.67,"t":"2025-12-08T05:00:00Z","v":2274324,"vw":25.809052},{"c":25.5,"h":25.88,"l":25.41,"n":28101,"o":25.51,"t":"2025-12-09T05:00:00Z","v":1863159,"vw":25.575915},{"c":25.68,"h":25.945,"l":25.49,"n":26433,"o":25.5,"t":"2025-12-10T05:00:00Z","v":2248174,"vw":25.67385},{"c":25.9,"h":26.32,"l":25.7,"n":25902,"o":25.85,"t":"2025-12-11T05:00:00Z","v":1470425,"vw":25.869661},{"c":25.78,"h":26.15,"l":25.74,"n":24298,"o":26.01,"t":"2025-12-12T05:00:00Z","v":1708680,"vw":25.878548},{"c":25.8,"h":26.285,"l":25.69,"n":28232,"o":26.13,"t":"2025-12-15T05:00:00Z","v":1879804,"vw":25.87739},{"c":25.94,"h":26.54,"l":25.83,"n":30645,"o":25.85,"t":"2025-12-16T05:00:00Z","v":2375387,"vw":26.125239},{"c":25.98,"h":26.33,"l":25.6,"n":23728,"o":25.68,"t":"2025-12-17T05:00:00Z","v":1519256,"vw":26.045764},{"c":26.42,"h":26.73,"l":26.21,"n":23565,"o":26.3,"t":"2025-12-18T05:00:00Z","v":1363320,"vw":26.421571},{"c":26.44,"h":26.67,"l":26.23,"n":18808,"o":26.38,"t":"2025-12-19T05:00:00Z","v":3405516,"vw":26.455733},{"c":26.92,"h":27.21,"l":26.3,"n":25279,"o":26.33,"t":"2025-12-22T05:00:00Z","v":1678779,"vw":26.945063},{"c":26.92,"h":27.05,"l":26.55,"n":23398,"o":26.93,"t":"2025-12-23T05:00:00Z","v":1711302,"vw":26.888269},{"c":26.7,"h":27.08,"l":26.55,"n":12216,"o":26.76,"t":"2025-12-24T05:00:00Z","v":761685,"vw":26.758418},{"c":26.76,"h":26.96,"l":26.58,"n":16889,"o":26.73,"t":"2025-12-26T05:00:00Z","v":956144,"vw":26.746587},{"c":27,"h":27.005,"l":26.61,"n":20099,"o":26.78,"t":"2025-12-29T05:00:00Z","v":1293979,"vw":26.887501},{"c":26.86,"h":27.16,"l":26.83,"n":20109,"o":26.9,"t":"2025-12-30T05:00:00Z","v":1358446,"vw":26.929118},{"c":26.58,"h":27.15,"l":26.53,"n":21910,"o":26.76,"t":"2025-12-31T05:00:00Z","v":1406245,"vw":26.628954},{"c":26.69,"h":26.82,"l":26.4,"n":21206,"o":26.4,"t":"2026-01-02T05:00:00Z","v":1368875,"vw":26.635558},{"c":27.73,"h":27.95,"l":26.4,"n":40536,"o":26.4,"t":"2026-01-05T05:00:00Z","v":3295884,"vw":27.448589},{"c":27.71,"h":28.31,"l":27.45,"n":30830,"o":27.45,"t":"2026-01-06T05:00:00Z","v":2181703,"vw":27.734489},{"c":27.44,"h":27.99,"l":27.21,"n":26193,"o":27.84,"t":"2026-01-07T05:00:00Z","v":1902327,"vw":27.63352},{"c":28.25,"h":28.405,"l":27.21,"n":25110,"o":27.32,"t":"2026-01-08T05:00:00Z","v":2180179,"vw":28.133346},{"c":28.45,"h":28.545,"l":27.725,"n":30204,"o":28.16,"t":"2026-01-09T05:00:00Z","v":2217898,"vw":28.308394},{"c":27.39,"h":28.37,"l":27.07,"n":27834,"o":28.37,"t":"2026-01-12T05:00:00Z","v":2588366,"vw":27.553672},{"c":27.41,"h":28.13,"l":27.2962,"n":29453,"o":27.33,"t":"2026-01-13T05:00:00Z","v":2086833,"vw":27.606261},{"c":26.69,"h":27.58,"l":26.505,"n":22788,"o":27.35,"t":"2026-01-14T05:00:00Z","v":1625711,"vw":26.791322},{"c":26.69,"h":27.08,"l":26.56,"n":24538,"o":26.83,"t":"2026-01-15T05:00:00Z","v":2130241,"vw":26.761744},{"c":27.14,"h":27.23,"l":26.305,"n":20819,"o":26.47,"t":"2026-01-16T05:00:00Z","v":1634548,"vw":26.979156},{"c":26.7,"h":27.025,"l":26.49,"n":19059,"o":26.68,"t":"2026-01-20T05:00:00Z","v":1281348,"vw":26.684462},{"c":27.91,"h":27.965,"l":26.88,"n":29654,"o":26.97,"t":"2026-01-21T05:00:00Z","v":2234950,"vw":27.748224},{"c":28.84,"h":29.3,"l":27.7471,"n":54501,"o":28.89,"t":"2026-01-22T05:00:00Z","v":4677035,"vw":28.846558},{"c":29.7,"h":29.75,"l":28.76,"n":40654,"o":29.06,"t":"2026-01-23T05:00:00Z","v":4128759,"vw":29.391061},{"c":29.55,"h":29.98,"l":29.45,"n":33225,"o":29.67,"t":"2026-01-26T05:00:00Z","v":2641618,"vw":29.630415},{"c":29.29,"h":29.4,"l":29.0225,"n":27321,"o":29.24,"t":"2026-01-27T05:00:00Z","v":2482650,"vw":29.198333},{"c":28.96,"h":29.61,"l":28.73,"n":23541,"o":29.33,"t":"2026-01-28T05:00:00Z","v":1763280,"vw":28.936351},{"c":29.34,"h":29.34,"l":28.63,"n":23902,"o":29.05,"t":"2026-01-29T05:00:00Z","v":1803036,"vw":29.157047},{"c":29.17,"h":29.35,"l":28.145,"n":33026,"o":29.11,"t":"2026-01-30T05:00:00Z","v":3020863,"vw":28.863971},{"c":30.32,"h":30.47,"l":28.89,"n":38114,"o":29.21,"t":"2026-02-02T05:00:00Z","v":3244487,"vw":30.227239},{"c":29.54,"h":30.62,"l":29.07,"n":34666,"o":30.31,"t":"2026-02-03T05:00:00Z","v":2588202,"vw":29.550953},{"c":29.65,"h":30.12,"l":29.31,"n":42025,"o":29.88,"t":"2026-02-04T05:00:00Z","v":3072997,"vw":29.710602},{"c":28.76,"h":29.72,"l":28.655,"n":33706,"o":29.62,"t":"2026-02-05T05:00:00Z","v":2600448,"vw":28.911373},{"c":29.82,"h":29.99,"l":28.955,"n":25333,"o":28.97,"t":"2026-02-06T05:00:00Z","v":2134350,"vw":29.578806},{"c":29.66,"h":29.87,"l":29.24,"n":19827,"o":29.75,"t":"2026-02-09T05:00:00Z","v":1449820,"vw":29.648822},{"c":29.86,"h":30.23,"l":29.605,"n":19551,"o":29.83,"t":"2026-02-10T05:00:00Z","v":1360015,"vw":29.871524},{"c":29.7,"h":30.1654,"l":29.23,"n":21282,"o":29.93,"t":"2026-02-11T05:00:00Z","v":1424157,"vw":29.659128},{"c":29.3,"h":30.02,"l":28.57,"n":23541,"o":29.8,"t":"2026-02-12T05:00:00Z","v":1624827,"vw":29.184784},{"c":29.06,"h":29.5499,"l":28.935,"n":23008,"o":29.25,"t":"2026-02-13T05:00:00Z","v":1462955,"vw":29.14694},{"c":29.06,"h":29.38,"l":28.63,"n":25332,"o":29.24,"t":"2026-02-17T05:00:00Z","v":1620793,"vw":28.982022},{"c":29.19,"h":29.58,"l":28.74,"n":34330,"o":29.01,"t":"2026-02-18T05:00:00Z","v":2906782,"vw":29.137292},{"c":28.85,"h":29.15,"l":28.65,"n":22171,"o":29.15,"t":"2026-02-19T05:00:00Z","v":1760804,"vw":28.860348},{"c":28.95,"h":29.315,"l":28.63,"n":22058,"o":28.87,"t":"2026-02-20T05:00:00Z","v":1412858,"vw":28.953468},{"c":28.41,"h":29.1,"l":27.48,"n":36762,"o":28.72,"t":"2026-02-23T05:00:00Z","v":2734963,"vw":28.162629},{"c":27.85,"h":28.9,"l":26.82,"n":44820,"o":27.8,"t":"2026-02-24T05:00:00Z","v":3650729,"vw":28.037621},{"c":26.47,"h":27.97,"l":25.34,"n":78215,"o":27.97,"t":"2026-02-25T05:00:00Z","v":10034285,"vw":26.068724},{"c":27.67,"h":27.78,"l":26.68,"n":38279,"o":27.06,"t":"2026-02-26T05:00:00Z","v":3698159,"vw":27.465889},{"c":27,"h":27.33,"l":26.61,"n":31617,"o":26.99,"t":"2026-02-27T05:00:00Z","v":2238984,"vw":27.010966},{"c":26.44,"h":26.66,"l":26.11,"n":24741,"o":26.21,"t":"2026-03-02T05:00:00Z","v":1990502,"vw":26.438902},{"c":26.16,"h":26.37,"l":25.33,"n":32337,"o":25.95,"t":"2026-03-03T05:00:00Z","v":2634594,"vw":25.956628},{"c":26.26,"h":26.71,"l":26.015,"n":27271,"o":26.15,"t":"2026-03-04T05:00:00Z","v":2023776,"vw":26.40665},{"c":26.12,"h":26.385,"l":25.73,"n":25477,"o":25.92,"t":"2026-03-05T05:00:00Z","v":1523287,"vw":26.031781},{"c":25.37,"h":25.9,"l":25.2,"n":29522,"o":25.72,"t":"2026-03-06T05:00:00Z","v":2236132,"vw":25.497102},{"c":27.1,"h":27.17,"l":25.4,"n":63102,"o":25.6,"t":"2026-03-09T04:00:00Z","v":5272093,"vw":26.500158},{"c":26.79,"h":27.835,"l":26.67,"n":45137,"o":27.59,"t":"2026-03-10T04:00:00Z","v":3667590,"vw":27.093965},{"c":26.64,"h":27.36,"l":26.33,"n":33935,"o":26.82,"t":"2026-03-11T04:00:00Z","v":2804397,"vw":26.676375},{"c":25.74,"h":26.92,"l":25.56,"n":38056,"o":26.74,"t":"2026-03-12T04:00:00Z","v":3427059,"vw":25.987345},{"c":26.3,"h":26.55,"l":25.71,"n":47722,"o":25.95,"t":"2026-03-13T04:00:00Z","v":4233671,"vw":26.25643},{"c":26.12,"h":26.86,"l":25.76,"n":32197,"o":26.49,"t":"2026-03-16T04:00:00Z","v":2954509,"vw":26.195133},{"c":26.07,"h":26.76,"l":25.91,"n":37415,"o":26.32,"t":"2026-03-17T04:00:00Z","v":3452622,"vw":26.295835},{"c":25.76,"h":26.15,"l":25.58,"n":28313,"o":25.86,"t":"2026-03-18T04:00:00Z","v":2166964,"vw":25.843835},{"c":25.9,"h":26.46,"l":25.52,"n":31323,"o":25.58,"t":"2026-03-19T04:00:00Z","v":2734717,"vw":26.038678},{"c":25.86,"h":26.22,"l":25.49,"n":41738,"o":25.88,"t":"2026-03-20T04:00:00Z","v":25367672,"vw":25.855696},{"c":26.46,"h":27.035,"l":26.03,"n":45056,"o":26.48,"t":"2026-03-23T04:00:00Z","v":4825307,"vw":26.604273},{"c":25.81,"h":26.2,"l":25.59,"n":34453,"o":26.06,"t":"2026-03-24T04:00:00Z","v":3843836,"vw":25.875169},{"c":26.42,"h":26.515,"l":25.895,"n":29558,"o":26.08,"t":"2026-03-25T04:00:00Z","v":2015220,"vw":26.252641},{"c":26.58,"h":26.95,"l":26.18,"n":22673,"o":26.27,"t":"2026-03-26T04:00:00Z","v":1695858,"vw":26.630128},{"c":25.94,"h":26.57,"l":25.915,"n":26720,"o":26.4,"t":"2026-03-27T04:00:00Z","v":1841796,"vw":26.051738},{"c":26.08,"h":26.325,"l":25.735,"n":28904,"o":26.02,"t":"2026-03-30T04:00:00Z","v":1959623,"vw":26.084152},{"c":26.94,"h":27.15,"l":26.17,"n":33524,"o":26.61,"t":"2026-03-31T04:00:00Z","v":2570151,"vw":26.79444},{"c":26.11,"h":27.16,"l":25.88,"n":36181,"o":27.01,"t":"2026-04-01T04:00:00Z","v":2800480,"vw":26.218744},{"c":26.99,"h":27.01,"l":25.4,"n":31741,"o":25.71,"t":"2026-04-02T04:00:00Z","v":2010725,"vw":26.800331},{"c":27.82,"h":27.82,"l":26.88,"n":33392,"o":27.18,"t":"2026-04-06T04:00:00Z","v":2278400,"vw":27.594001},{"c":28.2,"h":28.22,"l":27.535,"n":29663,"o":27.7,"t":"2026-04-07T04:00:00Z","v":1688471,"vw":28.052412},{"c":28.52,"h":29.5,"l":28.34,"n":30513,"o":29.19,"t":"2026-04-08T04:00:00Z","v":2369702,"vw":28.573402},{"c":28.03,"h":28.48,"l":27.86,"n":29657,"o":28.22,"t":"2026-04-09T04:00:00Z","v":1881352,"vw":28.10417},{"c":27.95,"h":27.99,"l":27.455,"n":18462,"o":27.94,"t":"2026-04-10T04:00:00Z","v":1188186,"vw":27.8843},{"c":27.8,"h":27.8,"l":27.21,"n":22635,"o":27.64,"t":"2026-04-13T04:00:00Z","v":1474651,"vw":27.642301},{"c":27.98,"h":28.03,"l":27.31,"n":27373,"o":27.73,"t":"2026-04-14T04:00:00Z","v":3599283,"vw":27.887009},{"c":27.76,"h":28.06,"l":27.62,"n":20315,"o":28.02,"t":"2026-04-15T04:00:00Z","v":1329449,"vw":27.85212},{"c":27.7,"h":28.06,"l":27.51,"n":21723,"o":27.79,"t":"2026-04-16T04:00:00Z","v":1357688,"vw":27.707736},{"c":28.56,"h":28.91,"l":28.005,"n":23679,"o":28.18,"t":"2026-04-17T04:00:00Z","v":1582415,"vw":28.592079},{"c":28.58,"h":28.81,"l":28.34,"n":16782,"o":28.43,"t":"2026-04-20T04:00:00Z","v":973666,"vw":28.617176},{"c":27.67,"h":28.58,"l":27.44,"n":24407,"o":28.57,"t":"2026-04-21T04:00:00Z","v":1778688,"vw":27.728173},{"c":27.82,"h":28.08,"l":27.51,"n":26852,"o":27.71,"t":"2026-04-22T04:00:00Z","v":1572637,"vw":27.728142},{"c":27.17,"h":27.915,"l":26.77,"n":21316,"o":27.77,"t":"2026-04-23T04:00:00Z","v":1453812,"vw":27.177495},{"c":27.26,"h":27.695,"l":26.97,"n":18995,"o":27.18,"t":"2026-04-24T04:00:00Z","v":1646654,"vw":27.3611},{"c":26.17,"h":27.5599,"l":25.9395,"n":31342,"o":27.12,"t":"2026-04-27T04:00:00Z","v":2582955,"vw":26.387114},{"c":26.29,"h":26.66,"l":26.01,"n":32329,"o":26.39,"t":"2026-04-28T04:00:00Z","v":2285238,"vw":26.263589},{"c":26.23,"h":26.62,"l":25.99,"n":29948,"o":26.15,"t":"2026-04-29T04:00:00Z","v":2153752,"vw":26.286731},{"c":26.81,"h":27.12,"l":26.24,"n":26636,"o":26.24,"t":"2026-04-30T04:00:00Z","v":1810304,"vw":26.797615},{"c":26.67,"h":27.19,"l":26.47,"n":27387,"o":27.05,"t":"2026-05-01T04:00:00Z","v":2243702,"vw":26.725168},{"c":26.28,"h":26.935,"l":26.07,"n":43686,"o":26.55,"t":"2026-05-04T04:00:00Z","v":4015535,"vw":26.288807},{"c":29.38,"h":29.6,"l":26.75,"n":73276,"o":26.97,"t":"2026-05-05T04:00:00Z","v":7727573,"vw":28.882815},{"c":33.59,"h":33.765,"l":29.94,"n":76786,"o":29.95,"t":"2026-05-06T04:00:00Z","v":6688998,"vw":32.671675},{"c":32.19,"h":33.948,"l":31.48,"n":60046,"o":33.64,"t":"2026-05-07T04:00:00Z","v":5482974,"vw":32.031629},{"c":31.93,"h":32.16,"l":30.56,"n":83421,"o":30.92,"t":"2026-05-08T04:00:00Z","v":8677714,"vw":31.558536},{"c":32.34,"h":32.45,"l":31.12,"n":46239,"o":31.56,"t":"2026-05-11T04:00:00Z","v":4013302,"vw":32.15676},{"c":33.61,"h":34.075,"l":32.09,"n":48836,"o":32.48,"t":"2026-05-12T04:00:00Z","v":5151394,"vw":33.455292},{"c":33.79,"h":34.05,"l":33.36,"n":42499,"o":33.5,"t":"2026-05-13T04:00:00Z","v":3514540,"vw":33.705973},{"c":33.76,"h":35.33,"l":33.6,"n":37030,"o":34.79,"t":"2026-05-14T04:00:00Z","v":3021474,"vw":34.017023},{"c":33.74,"h":34.555,"l":33.51,"n":27451,"o":33.58,"t":"2026-05-15T04:00:00Z","v":2201011,"vw":33.836564},{"c":33.23,"h":34.47,"l":33.13,"n":33271,"o":33.63,"t":"2026-05-18T04:00:00Z","v":2304547,"vw":33.518419},{"c":32.78,"h":33.42,"l":32.35,"n":29745,"o":33.2,"t":"2026-05-19T04:00:00Z","v":2048791,"vw":32.961061},{"c":33.06,"h":33.195,"l":32.365,"n":27879,"o":32.87,"t":"2026-05-20T04:00:00Z","v":2106226,"vw":33.003113},{"c":32.95,"h":33.17,"l":32.23,"n":31702,"o":32.75,"t":"2026-05-21T04:00:00Z","v":2649458,"vw":32.842068},{"c":32.07,"h":32.1975,"l":31.14,"n":59008,"o":31.5,"t":"2026-05-22T04:00:00Z","v":6088462,"vw":31.876305},{"c":33.22,"h":33.39,"l":32.19,"n":45124,"o":32.29,"t":"2026-05-26T04:00:00Z","v":3666557,"vw":32.936448},{"c":33.09,"h":33.76,"l":32.92,"n":28613,"o":33.34,"t":"2026-05-27T04:00:00Z","v":2074729,"vw":33.162063},{"c":33.42,"h":33.87,"l":32.835,"n":29305,"o":32.88,"t":"2026-05-28T04:00:00Z","v":2071843,"vw":33.514288},{"c":33.08,"h":33.7259,"l":33.01,"n":21610,"o":33.39,"t":"2026-05-29T04:00:00Z","v":1609172,"vw":33.214835},{"c":31.34,"h":32.815,"l":31.24,"n":41265,"o":32.62,"t":"2026-06-01T04:00:00Z","v":2746015,"vw":31.489809},{"c":32.15,"h":32.661,"l":31.74,"n":31454,"o":31.93,"t":"2026-06-02T04:00:00Z","v":2017582,"vw":32.191234},{"c":31.77,"h":32.03,"l":31.03,"n":32641,"o":32.02,"t":"2026-06-03T04:00:00Z","v":2260351,"vw":31.584268},{"c":32.55,"h":32.78,"l":31.86,"n":27369,"o":32,"t":"2026-06-04T04:00:00Z","v":1825876,"vw":32.479445},{"c":32.39,"h":32.87,"l":32.005,"n":25102,"o":32.69,"t":"2026-06-05T04:00:00Z","v":1568523,"vw":32.339375},{"c":33.15,"h":33.87,"l":32.39,"n":33065,"o":32.53,"t":"2026-06-08T04:00:00Z","v":2421109,"vw":33.356174},{"c":32.62,"h":33.945,"l":32.4,"n":29978,"o":33.47,"t":"2026-06-09T04:00:00Z","v":2057379,"vw":32.880132},{"c":33.4,"h":33.915,"l":32.635,"n":35026,"o":32.94,"t":"2026-06-10T04:00:00Z","v":2642597,"vw":33.489534},{"c":34.87,"h":34.89,"l":33.21,"n":27767,"o":33.36,"t":"2026-06-11T04:00:00Z","v":1986100,"vw":34.409633},{"c":34.31,"h":35.03,"l":34.17,"n":30738,"o":35,"t":"2026-06-12T04:00:00Z","v":2215686,"vw":34.449668},{"c":34.25,"h":35.23,"l":34.12,"n":27746,"o":34.81,"t":"2026-06-15T04:00:00Z","v":2306452,"vw":34.550768},{"c":34.87,"h":35.33,"l":34.3,"n":30881,"o":34.5,"t":"2026-06-16T04:00:00Z","v":2574614,"vw":34.833427},{"c":34.59,"h":35.3525,"l":34.52,"n":29053,"o":35.15,"t":"2026-06-17T04:00:00Z","v":2089026,"vw":34.814013},{"c":36.92,"h":37.14,"l":34.88,"n":43883,"o":34.93,"t":"2026-06-18T04:00:00Z","v":5148318,"vw":36.648945},{"c":37.33,"h":37.66,"l":36.455,"n":35363,"o":36.55,"t":"2026-06-22T04:00:00Z","v":2835665,"vw":37.353501},{"c":37.83,"h":37.85,"l":36.26,"n":31603,"o":36.77,"t":"2026-06-23T04:00:00Z","v":2612500,"vw":37.521333},{"c":38.87,"h":39.62,"l":37.83,"n":48169,"o":38,"t":"2026-06-24T04:00:00Z","v":4698033,"vw":38.891252},{"c":39.86,"h":40.635,"l":39.595,"n":40633,"o":39.88,"t":"2026-06-25T04:00:00Z","v":3403942,"vw":39.917529},{"c":41.01,"h":41.79,"l":39.68,"n":50410,"o":39.74,"t":"2026-06-26T04:00:00Z","v":9441005,"vw":41.045225},{"c":41.3,"h":41.32,"l":39.97,"n":42824,"o":40.69,"t":"2026-06-29T04:00:00Z","v":4091332,"vw":40.909623},{"c":40.84,"h":41.63,"l":40.645,"n":41028,"o":40.83,"t":"2026-06-30T04:00:00Z","v":3441386,"vw":40.983952},{"c":40.04,"h":40.99,"l":39.52,"n":42527,"o":40.75,"t":"2026-07-01T04:00:00Z","v":4346940,"vw":39.869156},{"c":40.81,"h":40.88,"l":39.96,"n":34942,"o":40.42,"t":"2026-07-02T04:00:00Z","v":2424458,"vw":40.584841},{"c":41.13,"h":41.51,"l":40.77,"n":34854,"o":41.1,"t":"2026-07-06T04:00:00Z","v":2947146,"vw":41.11996},{"c":41.95,"h":41.96,"l":40.96,"n":33109,"o":41.21,"t":"2026-07-07T04:00:00Z","v":2363119,"vw":41.622117},{"c":41.5,"h":41.91,"l":41.05,"n":25498,"o":41.8,"t":"2026-07-08T04:00:00Z","v":1648039,"vw":41.484712},{"c":41.67,"h":42.02,"l":41.03,"n":25933,"o":41.36,"t":"2026-07-09T04:00:00Z","v":1641621,"vw":41.712126},{"c":41.89,"h":42.3,"l":41.2,"n":25657,"o":41.77,"t":"2026-07-10T04:00:00Z","v":1562451,"vw":41.879274},{"c":41.47,"h":41.945,"l":40.835,"n":35712,"o":41.83,"t":"2026-07-13T04:00:00Z","v":2733548,"vw":41.314481},{"c":41.57,"h":42.51,"l":41.27,"n":25593,"o":41.8,"t":"2026-07-14T04:00:00Z","v":1678951,"vw":41.6712},{"c":42,"h":42.415,"l":41.1,"n":30486,"o":41.48,"t":"2026-07-15T04:00:00Z","v":2409755,"vw":42.026044},{"c":42.84,"h":43.02,"l":42.04,"n":32946,"o":42.36,"t":"2026-07-16T04:00:00Z","v":2665190,"vw":42.729046},{"c":42.15,"h":43.4,"l":42.03,"n":32173,"o":42.53,"t":"2026-07-17T04:00:00Z","v":2461423,"vw":42.393871},{"c":42.51,"h":43.96,"l":42.17,"n":41929,"o":42.66,"t":"2026-07-20T04:00:00Z","v":3312605,"vw":42.768001},{"c":42.28,"h":43.3923,"l":41.61,"n":28264,"o":42.81,"t":"2026-07-21T04:00:00Z","v":2116057,"vw":42.075656},{"c":42.06,"h":42.65,"l":41.55,"n":28501,"o":42.02,"t":"2026-07-22T04:00:00Z","v":2209168,"vw":41.930438},{"c":41.93,"h":42.28,"l":41.28,"n":31558,"o":41.43,"t":"2026-07-23T04:00:00Z","v":2301916,"vw":41.909502},{"c":42.33,"h":42.6741,"l":42.09,"n":23092,"o":42.46,"t":"2026-07-24T04:00:00Z","v":1541001,"vw":42.313267},{"c":43.76,"h":43.85,"l":42.78,"n":32568,"o":43.19,"t":"2026-07-27T04:00:00Z","v":2501065,"vw":43.467341},{"c":45.63,"h":45.68,"l":44,"n":39202,"o":44,"t":"2026-07-28T04:00:00Z","v":3260758,"vw":45.005712},{"c":45.7,"h":46.95,"l":45.44,"n":53806,"o":45.55,"t":"2026-07-29T04:00:00Z","v":3982812,"vw":46.085803},{"c":44.2,"h":47.235,"l":44.09,"n":57913,"o":45.32,"t":"2026-07-30T04:00:00Z","v":4634924,"vw":44.94649},{"c":45.1,"h":46.2303,"l":44.68,"n":60368,"o":45.43,"t":"2026-07-31T04:00:00Z","v":4733492,"vw":45.059235},{"c":44.17,"h":46.8,"l":44.09,"n":47136,"o":46,"t":"2026-08-03T04:00:00Z","v":3262274,"vw":44.713326},{"c":44.73,"h":45.25,"l":43.31,"n":41128,"o":44.73,"t":"2026-08-04T04:00:00Z","v":3195315,"vw":44.598886},{"c":45.31,"h":45.45,"l":44.05,"n":37160,"o":45.2,"t":"2026-08-05T04:00:00Z","v":2438317,"vw":45.037102},{"c":43.48,"h":45.93,"l":43.39,"n":38331,"o":45.17,"t":"2026-08-06T04:00:00Z","v":2579794,"vw":43.821958},{"c":43.81,"h":44.1453,"l":42.7742,"n":27507,"o":43.45,"t":"2026-08-07T04:00:00Z","v":1740527,"vw":43.728538},{"c":42.46,"h":43.415,"l":42.45,"n":68811,"o":42.96,"t":"2026-08-10T04:00:00Z","v":6933907,"vw":42.828436},{"c":43.81,"h":44.03,"l":42.52,"n":49841,"o":42.53,"t":"2026-08-11T04:00:00Z","v":3871611,"vw":43.626912},{"c":43.82,"h":44.69,"l":43.705,"n":37334,"o":44.35,"t":"2026-08-12T04:00:00Z","v":3544502,"vw":43.910741},{"c":44.31,"h":44.74,"l":43.83,"n":31700,"o":44.48,"t":"2026-08-13T04:00:00Z","v":2428317,"vw":44.316816},{"c":45.26,"h":45.28,"l":44.1,"n":45003,"o":44.22,"t":"2026-08-14T04:00:00Z","v":3569225,"vw":44.951777},{"c":45.34,"h":45.7,"l":44.8,"n":36401,"o":45.7,"t":"2026-08-17T04:00:00Z","v":2543987,"vw":45.282937},{"c":45.4,"h":46,"l":45.2,"n":34203,"o":46,"t":"2026-08-18T04:00:00Z","v":2673978,"vw":45.413844},{"c":44.65,"h":46.3099,"l":44.59,"n":31282,"o":46.26,"t":"2026-08-19T04:00:00Z","v":2263425,"vw":44.858631},{"c":44.72,"h":44.89,"l":44.45,"n":26339,"o":44.75,"t":"2026-08-20T04:00:00Z","v":1822481,"vw":44.704181},{"c":45.11,"h":45.29,"l":44.65,"n":30033,"o":45.02,"t":"2026-08-21T04:00:00Z","v":1658978,"vw":45.034893},{"c":45.73,"h":46.175,"l":45.37,"n":31851,"o":45.37,"t":"2026-08-24T04:00:00Z","v":2581772,"vw":45.835826},{"c":44.55,"h":46.24,"l":44.285,"n":34384,"o":46.23,"t":"2026-08-25T04:00:00Z","v":2708423,"vw":44.782577},{"c":44.8,"h":45.21,"l":44.66,"n":28610,"o":45.01,"t":"2026-08-26T04:00:00Z","v":2060963,"vw":44.872628},{"c":44.35,"h":45.13,"l":44.13,"n":34685,"o":44.13,"t":"2026-08-27T04:00:00Z","v":3036366,"vw":44.542278},{"c":43.51,"h":44.76,"l":43.48,"n":36954,"o":44.3,"t":"2026-08-28T04:00:00Z","v":2804220,"vw":43.840418},{"c":42.02,"h":43.315,"l":41.91,"n":45720,"o":43.15,"t":"2026-08-31T04:00:00Z","v":3538115,"vw":42.346502},{"c":41.83,"h":42.25,"l":41.49,"n":37555,"o":41.85,"t":"2026-09-01T04:00:00Z","v":2667472,"vw":41.801239},{"c":43.49,"h":43.88,"l":42.04,"n":40950,"o":42.22,"t":"2026-09-02T04:00:00Z","v":2285107,"vw":43.4669},{"c":43.09,"h":44,"l":42.73,"n":30843,"o":43.72,"t":"2026-09-03T04:00:00Z","v":2559746,"vw":43.011126},{"c":43.23,"h":43.3084,"l":42.87,"n":25930,"o":42.95,"t":"2026-09-04T04:00:00Z","v":1686191,"vw":43.126917},{"c":42.47,"h":43.95,"l":42.31,"n":43357,"o":43.33,"t":"2026-09-08T04:00:00Z","v":2658504,"vw":42.665632},{"c":41.75,"h":42.4,"l":41.6,"n":37120,"o":42.08,"t":"2026-09-09T04:00:00Z","v":2222044,"vw":41.870323},{"c":41.48,"h":41.74,"l":40.85,"n":32805,"o":41.12,"t":"2026-09-10T04:00:00Z","v":2272163,"vw":41.442789},{"c":41.5,"h":43.21,"l":41.48,"n":40243,"o":41.48,"t":"2026-09-11T04:00:00Z","v":2355476,"vw":42.109021},{"c":41.53,"h":42.38,"l":40.9,"n":39351,"o":41.38,"t":"2026-09-14T04:00:00Z","v":2153650,"vw":41.787346},{"c":41.47,"h":41.55,"l":40.74,"n":40338,"o":41.34,"t":"2026-09-15T04:00:00Z","v":2630793,"vw":41.241675},{"c":40.73,"h":41.995,"l":40.33,"n":36248,"o":41.63,"t":"2026-09-16T04:00:00Z","v":2517340,"vw":41.032988},{"c":40.87,"h":41.855,"l":40.84,"n":38100,"o":41.27,"t":"2026-09-17T04:00:00Z","v":2491656,"vw":41.148589},{"c":40.75,"h":41.55,"l":40.62,"n":41130,"o":40.95,"t":"2026-09-18T04:00:00Z","v":13165202,"vw":40.803154},{"c":39.91,"h":41.16,"l":39.79,"n":33981,"o":40.63,"t":"2026-09-21T04:00:00Z","v":2460425,"vw":40.178651},{"c":38.19,"h":40.78,"l":37.32,"n":66492,"o":40.78,"t":"2026-09-22T04:00:00Z","v":6604469,"vw":38.046387},{"c":39.67,"h":39.69,"l":36.52,"n":69506,"o":38,"t":"2026-09-23T04:00:00Z","v":5751268,"vw":38.564587},{"c":39.86,"h":41,"l":39.16,"n":46317,"o":39.81,"t":"2026-09-24T04:00:00Z","v":3336703,"vw":39.853834},{"c":39.97,"h":40.71,"l":39.645,"n":29272,"o":39.97,"t":"2026-09-25T04:00:00Z","v":1981073,"vw":40.103365},{"c":39.59,"h":40.32,"l":39.21,"n":29343,"o":40.16,"t":"2026-09-28T04:00:00Z","v":2592424,"vw":39.606283},{"c":40.08,"h":40.32,"l":39.33,"n":27301,"o":39.86,"t":"2026-09-29T04:00:00Z","v":2530923,"vw":39.951999},{"c":39.88,"h":40.56,"l":39.8,"n":23091,"o":40.12,"t":"2026-09-30T04:00:00Z","v":2489863,"vw":40.00027},{"c":40.36,"h":40.78,"l":39.42,"n":33007,"o":39.68,"t":"2026-10-01T04:00:00Z","v":3337130,"vw":40.412211},{"c":40.99,"h":41.61,"l":40.6,"n":44433,"o":40.85,"t":"2026-10-02T04:00:00Z","v":4088354,"vw":41.104225},{"c":40.06,"h":41.055,"l":39.925,"n":29866,"o":40.87,"t":"2026-10-05T04:00:00Z","v":2417438,"vw":40.27943},{"c":40.38,"h":40.82,"l":39.995,"n":28419,"o":40.22,"t":"2026-10-06T04:00:00Z","v":1852547,"vw":40.398306},{"c":40.5,"h":40.82,"l":40.09,"n":24749,"o":40.44,"t":"2026-10-07T04:00:00Z","v":1610125,"vw":40.534369},{"c":40.28,"h":40.84,"l":39.775,"n":33027,"o":40.38,"t":"2026-10-08T04:00:00Z","v":2723167,"vw":40.200691},{"c":40.62,"h":40.67,"l":39.38,"n":35129,"o":40.11,"t":"2026-10-09T04:00:00Z","v":2913199,"vw":40.412287},{"c":40.37,"h":41.28,"l":40.325,"n":28721,"o":40.6,"t":"2026-10-12T04:00:00Z","v":2086214,"vw":40.57295},{"c":39.66,"h":40.72,"l":38.885,"n":38736,"o":40.65,"t":"2026-10-13T04:00:00Z","v":3372939,"vw":39.594452},{"c":40.22,"h":40.24,"l":39.35,"n":37353,"o":39.35,"t":"2026-10-14T04:00:00Z","v":3241732,"vw":39.980355},{"c":40.56,"h":40.87,"l":39.69,"n":41221,"o":40.27,"t":"2026-10-15T04:00:00Z","v":3548644,"vw":40.533957},{"c":40.52,"h":41.73,"l":40.4,"n":36990,"o":40.51,"t":"2026-10-16T04:00:00Z","v":2555149,"vw":40.743269},{"c":40.58,"h":40.89,"l":40.17,"n":30266,"o":40.17,"t":"2026-10-19T04:00:00Z","v":2237682,"vw":40.5052},{"c":41.17,"h":41.41,"l":40.4198,"n":34365,"o":40.62,"t":"2026-10-20T04:00:00Z","v":3133551,"vw":41.173144},{"c":40.76,"h":41.16,"l":40.39,"n":35382,"o":41.16,"t":"2026-10-21T04:00:00Z","v":3255455,"vw":40.826508},{"c":41.99,"h":42.58,"l":40.33,"n":44282,"o":40.61,"t":"2026-10-22T04:00:00Z","v":3200025,"vw":42.009127}],"volatilityBars":[{"c":40.01,"h":40.01,"l":40.01,"n":10,"o":40.01,"t":"2026-09-22T12:30:00Z","v":500,"vw":40.01},{"c":40.21,"h":40.78,"l":40,"n":432,"o":40.78,"t":"2026-09-22T13:30:00Z","v":34620,"vw":40.542567},{"c":40.1,"h":40.24,"l":40.075,"n":1148,"o":40.17,"t":"2026-09-22T13:45:00Z","v":64287,"vw":40.158797},{"c":40.14,"h":40.3,"l":40.03,"n":1112,"o":40.09,"t":"2026-09-22T14:00:00Z","v":94526,"vw":40.175057},{"c":39.685,"h":40.1,"l":39.61,"n":1235,"o":40.1,"t":"2026-09-22T14:15:00Z","v":54505,"vw":39.796229},{"c":39.25,"h":39.682,"l":39.2,"n":1373,"o":39.682,"t":"2026-09-22T14:30:00Z","v":75979,"vw":39.435638},{"c":38.835,"h":39.27,"l":38.785,"n":1717,"o":39.27,"t":"2026-09-22T14:45:00Z","v":103887,"vw":38.962826},{"c":38.595,"h":38.94,"l":38.53,"n":1782,"o":38.85,"t":"2026-09-22T15:00:00Z","v":201074,"vw":38.765862},{"c":38.02,"h":38.63,"l":37.89,"n":3549,"o":38.595,"t":"2026-09-22T15:15:00Z","v":253078,"vw":38.122497},{"c":37.76,"h":38.05,"l":37.73,"n":2723,"o":38.02,"t":"2026-09-22T15:30:00Z","v":169264,"vw":37.911834},{"c":37.8,"h":37.89,"l":37.53,"n":4526,"o":37.76,"t":"2026-09-22T15:45:00Z","v":562374,"vw":37.699368},{"c":37.51,"h":38.05,"l":37.48,"n":3048,"o":37.77,"t":"2026-09-22T16:00:00Z","v":214748,"vw":37.786385},{"c":37.57,"h":37.62,"l":37.32,"n":2199,"o":37.495,"t":"2026-09-22T16:15:00Z","v":165572,"vw":37.468523},{"c":37.825,"h":37.835,"l":37.55,"n":2134,"o":37.59,"t":"2026-09-22T16:30:00Z","v":137130,"vw":37.69906},{"c":37.98,"h":38.03,"l":37.725,"n":1816,"o":37.825,"t":"2026-09-22T16:45:00Z","v":134825,"vw":37.895052},{"c":37.89,"h":38.01,"l":37.815,"n":1700,"o":37.98,"t":"2026-09-22T17:00:00Z","v":124203,"vw":37.954008},{"c":37.57,"h":37.89,"l":37.53,"n":2198,"o":37.88,"t":"2026-09-22T17:15:00Z","v":219129,"vw":37.652951},{"c":37.89,"h":37.9,"l":37.4625,"n":2083,"o":37.575,"t":"2026-09-22T17:30:00Z","v":137027,"vw":37.653473},{"c":38.24,"h":38.28,"l":37.79,"n":2451,"o":37.88,"t":"2026-09-22T17:45:00Z","v":182887,"vw":38.028865},{"c":38.12,"h":38.33,"l":38.09,"n":3086,"o":38.23,"t":"2026-09-22T18:00:00Z","v":337856,"vw":38.255176},{"c":37.72,"h":38.135,"l":37.685,"n":2792,"o":38.115,"t":"2026-09-22T18:15:00Z","v":300288,"vw":37.873155},{"c":37.82,"h":37.94,"l":37.58,"n":2633,"o":37.72,"t":"2026-09-22T18:30:00Z","v":245989,"vw":37.789438},{"c":37.63,"h":37.83,"l":37.5948,"n":1938,"o":37.81,"t":"2026-09-22T18:45:00Z","v":138673,"vw":37.666232},{"c":37.48,"h":37.66,"l":37.45,"n":3318,"o":37.62,"t":"2026-09-22T19:00:00Z","v":291184,"vw":37.535051},{"c":37.59,"h":37.66,"l":37.46,"n":2714,"o":37.48,"t":"2026-09-22T19:15:00Z","v":205444,"vw":37.581416},{"c":37.89,"h":37.9,"l":37.54,"n":3762,"o":37.59,"t":"2026-09-22T19:30:00Z","v":319206,"vw":37.754567},{"c":38.22,"h":38.28,"l":37.84,"n":8792,"o":37.89,"t":"2026-09-22T19:45:00Z","v":741595,"vw":38.065773},{"c":38.19,"h":38.22,"l":38.19,"n":37,"o":38.22,"t":"2026-09-22T20:00:00Z","v":1042104,"vw":38.190003},{"c":37.1984,"h":37.1984,"l":37.1984,"n":1,"o":37.1984,"t":"2026-09-22T22:15:00Z","v":250,"vw":37.1984},{"c":38.0816,"h":38.0816,"l":38.0816,"n":1,"o":38.0816,"t":"2026-09-22T23:30:00Z","v":100,"vw":38.0816},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-09-23T13:00:00Z","v":100,"vw":38},{"c":37.265,"h":38,"l":36.89,"n":1707,"o":38,"t":"2026-09-23T13:30:00Z","v":171074,"vw":37.351863},{"c":36.775,"h":37.28,"l":36.52,"n":2294,"o":37.265,"t":"2026-09-23T13:45:00Z","v":130103,"vw":36.804089},{"c":37.62,"h":37.64,"l":36.72,"n":2761,"o":36.775,"t":"2026-09-23T14:00:00Z","v":224107,"vw":37.154947},{"c":37.375,"h":37.785,"l":37.245,"n":2627,"o":37.6,"t":"2026-09-23T14:15:00Z","v":136754,"vw":37.468847},{"c":37.14,"h":37.54,"l":37.13,"n":2210,"o":37.365,"t":"2026-09-23T14:30:00Z","v":198827,"vw":37.381753},{"c":37.175,"h":37.275,"l":37.055,"n":1400,"o":37.15,"t":"2026-09-23T14:45:00Z","v":67524,"vw":37.15294},{"c":37.25,"h":37.26,"l":37.08,"n":1752,"o":37.175,"t":"2026-09-23T15:00:00Z","v":139660,"vw":37.166675},{"c":37.02,"h":37.25,"l":37.02,"n":1513,"o":37.24,"t":"2026-09-23T15:15:00Z","v":96990,"vw":37.137302},{"c":37.13,"h":37.165,"l":37.02,"n":1190,"o":37.02,"t":"2026-09-23T15:30:00Z","v":57042,"vw":37.116518},{"c":37.47,"h":37.53,"l":37.11,"n":1295,"o":37.12,"t":"2026-09-23T15:45:00Z","v":59434,"vw":37.31364},{"c":37.395,"h":37.45,"l":37.33,"n":1039,"o":37.45,"t":"2026-09-23T16:00:00Z","v":45201,"vw":37.380949},{"c":37.64,"h":37.64,"l":37.3,"n":2728,"o":37.41,"t":"2026-09-23T16:15:00Z","v":274751,"vw":37.39516},{"c":37.56,"h":37.715,"l":37.555,"n":1454,"o":37.66,"t":"2026-09-23T16:30:00Z","v":77923,"vw":37.639975},{"c":37.51,"h":37.555,"l":37.44,"n":1446,"o":37.555,"t":"2026-09-23T16:45:00Z","v":59160,"vw":37.488504},{"c":37.64,"h":37.67,"l":37.46,"n":1752,"o":37.52,"t":"2026-09-23T17:00:00Z","v":93075,"vw":37.539528},{"c":37.875,"h":37.88,"l":37.65,"n":1742,"o":37.65,"t":"2026-09-23T17:15:00Z","v":85179,"vw":37.7762},{"c":37.8,"h":37.935,"l":37.77,"n":2418,"o":37.87,"t":"2026-09-23T17:30:00Z","v":131474,"vw":37.809957},{"c":38.24,"h":38.265,"l":37.8,"n":2374,"o":37.8,"t":"2026-09-23T17:45:00Z","v":161379,"vw":37.963961},{"c":38.5,"h":38.6,"l":37.99,"n":2855,"o":38.23,"t":"2026-09-23T18:00:00Z","v":220301,"vw":38.16756},{"c":38.57,"h":38.62,"l":38.32,"n":3372,"o":38.5,"t":"2026-09-23T18:15:00Z","v":191907,"vw":38.512626},{"c":38.53,"h":38.58,"l":38.35,"n":2616,"o":38.58,"t":"2026-09-23T18:30:00Z","v":137641,"vw":38.477418},{"c":38.775,"h":38.86,"l":38.51,"n":3351,"o":38.53,"t":"2026-09-23T18:45:00Z","v":203750,"vw":38.697092},{"c":38.92,"h":38.95,"l":38.71,"n":3622,"o":38.78,"t":"2026-09-23T19:00:00Z","v":264529,"vw":38.855247},{"c":39.19,"h":39.19,"l":38.895,"n":4115,"o":38.92,"t":"2026-09-23T19:15:00Z","v":287382,"vw":39.026666},{"c":39.39,"h":39.45,"l":39.16,"n":5951,"o":39.19,"t":"2026-09-23T19:30:00Z","v":507162,"vw":39.331758},{"c":39.69,"h":39.69,"l":39.26,"n":9795,"o":39.39,"t":"2026-09-23T19:45:00Z","v":942940,"vw":39.514909},{"c":39.67,"h":39.67,"l":39.67,"n":48,"o":39.67,"t":"2026-09-23T20:00:00Z","v":747922,"vw":39.67},{"c":39.744,"h":39.744,"l":39.744,"n":1,"o":39.744,"t":"2026-09-24T11:15:00Z","v":100,"vw":39.744},{"c":39.77,"h":40,"l":39.4419,"n":1107,"o":39.81,"t":"2026-09-24T13:30:00Z","v":99456,"vw":39.748577},{"c":40.34,"h":40.41,"l":39.685,"n":2559,"o":39.735,"t":"2026-09-24T13:45:00Z","v":179924,"vw":40.129707},{"c":40.595,"h":41,"l":40.26,"n":3980,"o":40.335,"t":"2026-09-24T14:00:00Z","v":273451,"vw":40.62918},{"c":39.83,"h":40.61,"l":39.795,"n":1665,"o":40.61,"t":"2026-09-24T14:15:00Z","v":89189,"vw":40.068967},{"c":39.6,"h":39.84,"l":39.58,"n":1555,"o":39.82,"t":"2026-09-24T14:30:00Z","v":73682,"vw":39.684554},{"c":39.69,"h":39.81,"l":39.53,"n":1409,"o":39.59,"t":"2026-09-24T14:45:00Z","v":60382,"vw":39.656573},{"c":39.59,"h":39.86,"l":39.52,"n":1603,"o":39.7,"t":"2026-09-24T15:00:00Z","v":72957,"vw":39.686714},{"c":39.63,"h":39.71,"l":39.575,"n":1202,"o":39.5987,"t":"2026-09-24T15:15:00Z","v":49026,"vw":39.64451},{"c":39.43,"h":39.64,"l":39.3375,"n":1427,"o":39.63,"t":"2026-09-24T15:30:00Z","v":82400,"vw":39.46967},{"c":39.325,"h":39.44,"l":39.16,"n":1648,"o":39.44,"t":"2026-09-24T15:45:00Z","v":133693,"vw":39.245047},{"c":39.57,"h":39.58,"l":39.3,"n":1359,"o":39.325,"t":"2026-09-24T16:00:00Z","v":72628,"vw":39.425411},{"c":39.61,"h":39.86,"l":39.55,"n":1668,"o":39.6,"t":"2026-09-24T16:15:00Z","v":68702,"vw":39.679645},{"c":39.75,"h":39.81,"l":39.57,"n":1272,"o":39.615,"t":"2026-09-24T16:30:00Z","v":48045,"vw":39.671261},{"c":39.775,"h":39.805,"l":39.73,"n":1027,"o":39.73,"t":"2026-09-24T16:45:00Z","v":34873,"vw":39.776967},{"c":39.735,"h":39.78,"l":39.68,"n":1222,"o":39.77,"t":"2026-09-24T17:00:00Z","v":46865,"vw":39.730861},{"c":39.69,"h":39.72,"l":39.61,"n":903,"o":39.72,"t":"2026-09-24T17:15:00Z","v":39927,"vw":39.667122},{"c":39.675,"h":39.77,"l":39.675,"n":1018,"o":39.71,"t":"2026-09-24T17:30:00Z","v":35276,"vw":39.725618},{"c":39.73,"h":39.74,"l":39.65,"n":1037,"o":39.67,"t":"2026-09-24T17:45:00Z","v":37948,"vw":39.693973},{"c":39.72,"h":39.76,"l":39.64,"n":1069,"o":39.72,"t":"2026-09-24T18:00:00Z","v":42741,"vw":39.704262},{"c":39.73,"h":39.795,"l":39.63,"n":1272,"o":39.715,"t":"2026-09-24T18:15:00Z","v":50940,"vw":39.710878},{"c":39.69,"h":39.8,"l":39.61,"n":1264,"o":39.73,"t":"2026-09-24T18:30:00Z","v":52858,"vw":39.686196},{"c":39.66,"h":39.77,"l":39.645,"n":1395,"o":39.685,"t":"2026-09-24T18:45:00Z","v":51211,"vw":39.704361},{"c":39.74,"h":39.795,"l":39.6,"n":1524,"o":39.67,"t":"2026-09-24T19:00:00Z","v":81055,"vw":39.694229},{"c":39.725,"h":39.73,"l":39.61,"n":1609,"o":39.72,"t":"2026-09-24T19:15:00Z","v":75085,"vw":39.675817},{"c":39.83,"h":39.9,"l":39.695,"n":2802,"o":39.725,"t":"2026-09-24T19:30:00Z","v":151089,"vw":39.813517},{"c":39.86,"h":39.91,"l":39.785,"n":7553,"o":39.83,"t":"2026-09-24T19:45:00Z","v":589630,"vw":39.837056},{"c":39.86,"h":39.86,"l":39.85,"n":54,"o":39.85,"t":"2026-09-24T20:00:00Z","v":697695,"vw":39.859922},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-09-24T20:15:00Z","v":400,"vw":39.25},{"c":39.67,"h":39.67,"l":39.67,"n":3,"o":39.67,"t":"2026-09-24T20:30:00Z","v":146,"vw":39.67},{"c":39.72,"h":39.72,"l":39.72,"n":1,"o":39.72,"t":"2026-09-25T10:45:00Z","v":111,"vw":39.72},{"c":40.245,"h":40.31,"l":39.8,"n":520,"o":39.97,"t":"2026-09-25T13:30:00Z","v":43202,"vw":40.004311},{"c":39.97,"h":40.27,"l":39.92,"n":649,"o":40.245,"t":"2026-09-25T13:45:00Z","v":26686,"vw":40.051344},{"c":39.88,"h":39.935,"l":39.76,"n":676,"o":39.932,"t":"2026-09-25T14:00:00Z","v":35294,"vw":39.853829},{"c":39.91,"h":39.99,"l":39.86,"n":656,"o":39.875,"t":"2026-09-25T14:15:00Z","v":30389,"vw":39.916642},{"c":39.78,"h":39.895,"l":39.72,"n":737,"o":39.895,"t":"2026-09-25T14:30:00Z","v":29996,"vw":39.778371},{"c":39.74,"h":39.79,"l":39.645,"n":676,"o":39.79,"t":"2026-09-25T14:45:00Z","v":31891,"vw":39.714124},{"c":39.76,"h":39.86,"l":39.73,"n":688,"o":39.755,"t":"2026-09-25T15:00:00Z","v":28613,"vw":39.78555},{"c":39.79,"h":39.92,"l":39.745,"n":806,"o":39.765,"t":"2026-09-25T15:15:00Z","v":33250,"vw":39.825839},{"c":39.77,"h":39.955,"l":39.77,"n":699,"o":39.805,"t":"2026-09-25T15:30:00Z","v":27851,"vw":39.883235},{"c":39.91,"h":39.91,"l":39.69,"n":819,"o":39.7751,"t":"2026-09-25T15:45:00Z","v":31867,"vw":39.781335},{"c":40.22,"h":40.23,"l":39.84,"n":1094,"o":39.92,"t":"2026-09-25T16:00:00Z","v":54767,"vw":40.00146},{"c":40.625,"h":40.71,"l":40.23,"n":2651,"o":40.23,"t":"2026-09-25T16:15:00Z","v":199301,"vw":40.522694},{"c":40.35,"h":40.625,"l":40.345,"n":969,"o":40.625,"t":"2026-09-25T16:30:00Z","v":45128,"vw":40.445247},{"c":40.275,"h":40.35,"l":40.24,"n":818,"o":40.345,"t":"2026-09-25T16:45:00Z","v":35709,"vw":40.301126},{"c":40.47,"h":40.48,"l":40.24,"n":970,"o":40.275,"t":"2026-09-25T17:00:00Z","v":42753,"vw":40.333408},{"c":40.41,"h":40.48,"l":40.375,"n":708,"o":40.4651,"t":"2026-09-25T17:15:00Z","v":28613,"vw":40.420733},{"c":40.34,"h":40.415,"l":40.275,"n":936,"o":40.41,"t":"2026-09-25T17:30:00Z","v":36422,"vw":40.334032},{"c":40.265,"h":40.335,"l":40.24,"n":674,"o":40.32,"t":"2026-09-25T17:45:00Z","v":23132,"vw":40.282143},{"c":40.36,"h":40.36,"l":40.26,"n":876,"o":40.265,"t":"2026-09-25T18:00:00Z","v":33493,"vw":40.302469},{"c":40.25,"h":40.36,"l":40.245,"n":836,"o":40.36,"t":"2026-09-25T18:15:00Z","v":33909,"vw":40.285739},{"c":40.245,"h":40.28,"l":40.18,"n":961,"o":40.26,"t":"2026-09-25T18:30:00Z","v":38192,"vw":40.22937},{"c":40.08,"h":40.255,"l":40.08,"n":1060,"o":40.245,"t":"2026-09-25T18:45:00Z","v":46795,"vw":40.150256},{"c":40.115,"h":40.12,"l":40.025,"n":1345,"o":40.09,"t":"2026-09-25T19:00:00Z","v":72678,"vw":40.066814},{"c":40.115,"h":40.185,"l":40.06,"n":1242,"o":40.12,"t":"2026-09-25T19:15:00Z","v":62648,"vw":40.130719},{"c":40.175,"h":40.25,"l":40.11,"n":1983,"o":40.11,"t":"2026-09-25T19:30:00Z","v":105120,"vw":40.19465},{"c":39.98,"h":40.215,"l":39.97,"n":5044,"o":40.175,"t":"2026-09-25T19:45:00Z","v":380210,"vw":40.067268},{"c":39.97,"h":39.97,"l":39.97,"n":44,"o":39.97,"t":"2026-09-25T20:00:00Z","v":408756,"vw":39.97},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-09-28T13:00:00Z","v":100,"vw":39.75},{"c":39.894,"h":40.32,"l":39.794,"n":403,"o":40.16,"t":"2026-09-28T13:30:00Z","v":30046,"vw":40.043062},{"c":40.03,"h":40.0931,"l":39.84,"n":590,"o":39.895,"t":"2026-09-28T13:45:00Z","v":24135,"vw":39.946548},{"c":39.86,"h":40.03,"l":39.68,"n":1095,"o":40.02,"t":"2026-09-28T14:00:00Z","v":51817,"vw":39.882572},{"c":39.79,"h":40.02,"l":39.775,"n":725,"o":39.86,"t":"2026-09-28T14:15:00Z","v":49470,"vw":39.881783},{"c":39.6,"h":39.79,"l":39.58,"n":527,"o":39.79,"t":"2026-09-28T14:30:00Z","v":14644,"vw":39.682856},{"c":39.45,"h":39.62,"l":39.385,"n":741,"o":39.6,"t":"2026-09-28T14:45:00Z","v":25212,"vw":39.514614},{"c":39.38,"h":39.48,"l":39.28,"n":923,"o":39.43,"t":"2026-09-28T15:00:00Z","v":37132,"vw":39.410183},{"c":39.29,"h":39.43,"l":39.29,"n":976,"o":39.39,"t":"2026-09-28T15:15:00Z","v":30219,"vw":39.350871},{"c":39.48,"h":39.49,"l":39.3,"n":895,"o":39.3,"t":"2026-09-28T15:30:00Z","v":31863,"vw":39.39939},{"c":39.215,"h":39.44,"l":39.215,"n":816,"o":39.44,"t":"2026-09-28T15:45:00Z","v":24739,"vw":39.333095},{"c":39.26,"h":39.35,"l":39.21,"n":727,"o":39.21,"t":"2026-09-28T16:00:00Z","v":23383,"vw":39.279381},{"c":39.565,"h":39.62,"l":39.26,"n":1033,"o":39.26,"t":"2026-09-28T16:15:00Z","v":35491,"vw":39.442725},{"c":39.38,"h":39.55,"l":39.3,"n":933,"o":39.55,"t":"2026-09-28T16:30:00Z","v":31351,"vw":39.410333},{"c":39.57,"h":39.59,"l":39.34,"n":943,"o":39.38,"t":"2026-09-28T16:45:00Z","v":35127,"vw":39.457711},{"c":39.66,"h":39.85,"l":39.53,"n":979,"o":39.58,"t":"2026-09-28T17:00:00Z","v":40092,"vw":39.651505},{"c":39.55,"h":39.68,"l":39.5,"n":801,"o":39.68,"t":"2026-09-28T17:15:00Z","v":39627,"vw":39.568826},{"c":39.56,"h":39.66,"l":39.551,"n":888,"o":39.56,"t":"2026-09-28T17:30:00Z","v":39246,"vw":39.60239},{"c":39.59,"h":39.645,"l":39.51,"n":972,"o":39.56,"t":"2026-09-28T17:45:00Z","v":42099,"vw":39.586751},{"c":39.542,"h":39.62,"l":39.515,"n":1019,"o":39.59,"t":"2026-09-28T18:00:00Z","v":46368,"vw":39.566094},{"c":39.7,"h":39.7,"l":39.47,"n":1086,"o":39.54,"t":"2026-09-28T18:15:00Z","v":37817,"vw":39.557178},{"c":39.6101,"h":39.69,"l":39.6,"n":935,"o":39.69,"t":"2026-09-28T18:30:00Z","v":30723,"vw":39.640555},{"c":39.53,"h":39.63,"l":39.5,"n":1232,"o":39.615,"t":"2026-09-28T18:45:00Z","v":39104,"vw":39.567769},{"c":39.545,"h":39.64,"l":39.48,"n":1101,"o":39.52,"t":"2026-09-28T19:00:00Z","v":42116,"vw":39.575896},{"c":39.66,"h":39.685,"l":39.55,"n":1403,"o":39.55,"t":"2026-09-28T19:15:00Z","v":64856,"vw":39.621617},{"c":39.72,"h":39.75,"l":39.6481,"n":1903,"o":39.66,"t":"2026-09-28T19:30:00Z","v":97806,"vw":39.702964},{"c":39.58,"h":39.715,"l":39.51,"n":5329,"o":39.715,"t":"2026-09-28T19:45:00Z","v":448157,"vw":39.613178},{"c":39.73,"h":39.75,"l":39.59,"n":65,"o":39.59,"t":"2026-09-28T20:00:00Z","v":1162216,"vw":39.590405},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-09-28T20:15:00Z","v":4401,"vw":39.59},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-09-28T20:30:00Z","v":8607,"vw":39.59},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-09-29T10:45:00Z","v":404,"vw":39.25},{"c":39.76,"h":40.32,"l":39.65,"n":391,"o":39.86,"t":"2026-09-29T13:30:00Z","v":23492,"vw":39.847393},{"c":39.8,"h":39.84,"l":39.655,"n":504,"o":39.785,"t":"2026-09-29T13:45:00Z","v":43427,"vw":39.772642},{"c":39.98,"h":40,"l":39.81,"n":797,"o":39.83,"t":"2026-09-29T14:00:00Z","v":39259,"vw":39.879624},{"c":39.66,"h":40,"l":39.6,"n":733,"o":40,"t":"2026-09-29T14:15:00Z","v":34110,"vw":39.772245},{"c":39.41,"h":39.655,"l":39.33,"n":803,"o":39.655,"t":"2026-09-29T14:30:00Z","v":27639,"vw":39.429395},{"c":39.58,"h":39.58,"l":39.425,"n":816,"o":39.425,"t":"2026-09-29T14:45:00Z","v":30018,"vw":39.499772},{"c":39.575,"h":39.64,"l":39.54,"n":743,"o":39.57,"t":"2026-09-29T15:00:00Z","v":31098,"vw":39.581485},{"c":39.71,"h":39.71,"l":39.55,"n":652,"o":39.56,"t":"2026-09-29T15:15:00Z","v":29530,"vw":39.634127},{"c":39.69,"h":39.78,"l":39.65,"n":792,"o":39.72,"t":"2026-09-29T15:30:00Z","v":78688,"vw":39.702171},{"c":39.72,"h":39.85,"l":39.66,"n":805,"o":39.68,"t":"2026-09-29T15:45:00Z","v":26475,"vw":39.741455},{"c":39.6,"h":39.73,"l":39.58,"n":745,"o":39.715,"t":"2026-09-29T16:00:00Z","v":33157,"vw":39.688503},{"c":39.58,"h":39.67,"l":39.54,"n":632,"o":39.61,"t":"2026-09-29T16:15:00Z","v":25906,"vw":39.601643},{"c":39.54,"h":39.61,"l":39.525,"n":533,"o":39.6,"t":"2026-09-29T16:30:00Z","v":13854,"vw":39.567536},{"c":39.52,"h":39.6,"l":39.49,"n":761,"o":39.54,"t":"2026-09-29T16:45:00Z","v":48472,"vw":39.52712},{"c":39.63,"h":39.66,"l":39.49,"n":607,"o":39.52,"t":"2026-09-29T17:00:00Z","v":17563,"vw":39.562041},{"c":39.5,"h":39.64,"l":39.47,"n":794,"o":39.61,"t":"2026-09-29T17:15:00Z","v":31513,"vw":39.577832},{"c":39.56,"h":39.56,"l":39.46,"n":582,"o":39.49,"t":"2026-09-29T17:30:00Z","v":18109,"vw":39.509856},{"c":39.65,"h":39.65,"l":39.58,"n":745,"o":39.58,"t":"2026-09-29T17:45:00Z","v":29625,"vw":39.619193},{"c":39.83,"h":39.83,"l":39.625,"n":1223,"o":39.645,"t":"2026-09-29T18:00:00Z","v":80690,"vw":39.710898},{"c":39.62,"h":39.855,"l":39.575,"n":1037,"o":39.855,"t":"2026-09-29T18:15:00Z","v":36242,"vw":39.714578},{"c":39.75,"h":39.82,"l":39.6,"n":1015,"o":39.62,"t":"2026-09-29T18:30:00Z","v":37133,"vw":39.705726},{"c":39.76,"h":39.795,"l":39.675,"n":820,"o":39.76,"t":"2026-09-29T18:45:00Z","v":25670,"vw":39.732926},{"c":39.84,"h":39.849,"l":39.72,"n":995,"o":39.77,"t":"2026-09-29T19:00:00Z","v":52133,"vw":39.768224},{"c":39.93,"h":39.98,"l":39.81,"n":1728,"o":39.84,"t":"2026-09-29T19:15:00Z","v":160224,"vw":39.903485},{"c":40.03,"h":40.17,"l":39.94,"n":2158,"o":39.94,"t":"2026-09-29T19:30:00Z","v":95731,"vw":40.093536},{"c":40.09,"h":40.15,"l":40.03,"n":5050,"o":40.03,"t":"2026-09-29T19:45:00Z","v":334668,"vw":40.090367},{"c":40.08,"h":40.08,"l":40.08,"n":32,"o":40.08,"t":"2026-09-29T20:00:00Z","v":1112363,"vw":40.08},{"c":40.88,"h":40.88,"l":40.88,"n":1,"o":40.88,"t":"2026-09-30T13:15:00Z","v":500,"vw":40.88},{"c":39.88,"h":40.1601,"l":39.88,"n":345,"o":40.12,"t":"2026-09-30T13:30:00Z","v":21247,"vw":40.079956},{"c":40.08,"h":40.09,"l":39.8,"n":653,"o":39.95,"t":"2026-09-30T13:45:00Z","v":37974,"vw":39.857109},{"c":40.325,"h":40.37,"l":40.06,"n":802,"o":40.07,"t":"2026-09-30T14:00:00Z","v":48928,"vw":40.188815},{"c":40.17,"h":40.355,"l":40.17,"n":672,"o":40.315,"t":"2026-09-30T14:15:00Z","v":43935,"vw":40.304441},{"c":40.34,"h":40.36,"l":40.17,"n":586,"o":40.17,"t":"2026-09-30T14:30:00Z","v":21978,"vw":40.290482},{"c":40.49,"h":40.49,"l":40.34,"n":685,"o":40.345,"t":"2026-09-30T14:45:00Z","v":31244,"vw":40.431086},{"c":40.485,"h":40.515,"l":40.3,"n":746,"o":40.5,"t":"2026-09-30T15:00:00Z","v":31368,"vw":40.432709},{"c":40.22,"h":40.56,"l":40.2,"n":874,"o":40.485,"t":"2026-09-30T15:15:00Z","v":48532,"vw":40.344422},{"c":40.02,"h":40.24,"l":39.99,"n":762,"o":40.22,"t":"2026-09-30T15:30:00Z","v":35411,"vw":40.085248},{"c":40.14,"h":40.1468,"l":40.005,"n":806,"o":40.02,"t":"2026-09-30T15:45:00Z","v":32042,"vw":40.073907},{"c":40.01,"h":40.16,"l":39.99,"n":723,"o":40.14,"t":"2026-09-30T16:00:00Z","v":35379,"vw":40.094072},{"c":40.0702,"h":40.1,"l":39.99,"n":613,"o":40.03,"t":"2026-09-30T16:15:00Z","v":26151,"vw":40.052181},{"c":40.1961,"h":40.1961,"l":40.03,"n":703,"o":40.07,"t":"2026-09-30T16:30:00Z","v":29198,"vw":40.088815},{"c":40.25,"h":40.31,"l":40.19,"n":796,"o":40.195,"t":"2026-09-30T16:45:00Z","v":31530,"vw":40.244576},{"c":40.24,"h":40.29,"l":40.18,"n":660,"o":40.25,"t":"2026-09-30T17:00:00Z","v":49203,"vw":40.232835},{"c":40.24,"h":40.24,"l":40.17,"n":614,"o":40.22,"t":"2026-09-30T17:15:00Z","v":24056,"vw":40.206104},{"c":40.26,"h":40.355,"l":40.23,"n":931,"o":40.24,"t":"2026-09-30T17:30:00Z","v":54334,"vw":40.301953},{"c":40.24,"h":40.27,"l":40.2,"n":583,"o":40.27,"t":"2026-09-30T17:45:00Z","v":20321,"vw":40.228077},{"c":40.19,"h":40.295,"l":40.19,"n":736,"o":40.245,"t":"2026-09-30T18:00:00Z","v":42098,"vw":40.2533},{"c":40.175,"h":40.215,"l":40.155,"n":646,"o":40.19,"t":"2026-09-30T18:15:00Z","v":29412,"vw":40.193658},{"c":40.1501,"h":40.2101,"l":40.13,"n":636,"o":40.175,"t":"2026-09-30T18:30:00Z","v":31185,"vw":40.174862},{"c":40.13,"h":40.16,"l":40.09,"n":846,"o":40.16,"t":"2026-09-30T18:45:00Z","v":29616,"vw":40.124663},{"c":40.1,"h":40.155,"l":40.095,"n":773,"o":40.12,"t":"2026-09-30T19:00:00Z","v":31277,"vw":40.12319},{"c":40.035,"h":40.205,"l":40.01,"n":1104,"o":40.11,"t":"2026-09-30T19:15:00Z","v":51953,"vw":40.11621},{"c":40.155,"h":40.23,"l":40.06,"n":1285,"o":40.06,"t":"2026-09-30T19:30:00Z","v":75750,"vw":40.182115},{"c":39.89,"h":40.155,"l":39.89,"n":4009,"o":40.155,"t":"2026-09-30T19:45:00Z","v":259711,"vw":40.015406},{"c":39.88,"h":39.88,"l":39.88,"n":40,"o":39.88,"t":"2026-09-30T20:00:00Z","v":1252399,"vw":39.88},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-09-30T20:15:00Z","v":13935,"vw":39.88},{"c":39.8,"h":40,"l":39.42,"n":276,"o":39.68,"t":"2026-10-01T13:30:00Z","v":22374,"vw":39.721802},{"c":39.9,"h":40.09,"l":39.73,"n":444,"o":39.8,"t":"2026-10-01T13:45:00Z","v":16194,"vw":39.951013},{"c":39.99,"h":40.02,"l":39.67,"n":572,"o":39.91,"t":"2026-10-01T14:00:00Z","v":51178,"vw":39.867933},{"c":39.95,"h":40.07,"l":39.88,"n":609,"o":40.03,"t":"2026-10-01T14:15:00Z","v":20048,"vw":39.97683},{"c":40.23,"h":40.28,"l":39.93,"n":859,"o":39.93,"t":"2026-10-01T14:30:00Z","v":39738,"vw":40.118494},{"c":40.13,"h":40.27,"l":40.065,"n":548,"o":40.23,"t":"2026-10-01T14:45:00Z","v":18085,"vw":40.1387},{"c":40.27,"h":40.31,"l":40.035,"n":662,"o":40.11,"t":"2026-10-01T15:00:00Z","v":25271,"vw":40.14732},{"c":40.35,"h":40.475,"l":40.23,"n":1031,"o":40.25,"t":"2026-10-01T15:15:00Z","v":187643,"vw":40.325056},{"c":40.565,"h":40.625,"l":40.24,"n":1142,"o":40.33,"t":"2026-10-01T15:30:00Z","v":58999,"vw":40.425284},{"c":40.58,"h":40.67,"l":40.565,"n":1025,"o":40.57,"t":"2026-10-01T15:45:00Z","v":41440,"vw":40.603026},{"c":40.4,"h":40.74,"l":40.34,"n":1083,"o":40.6,"t":"2026-10-01T16:00:00Z","v":38312,"vw":40.570829},{"c":40.58,"h":40.61,"l":40.38,"n":1039,"o":40.38,"t":"2026-10-01T16:15:00Z","v":40610,"vw":40.487983},{"c":40.705,"h":40.78,"l":40.5,"n":1424,"o":40.6,"t":"2026-10-01T16:30:00Z","v":79973,"vw":40.61917},{"c":40.6112,"h":40.78,"l":40.5,"n":1395,"o":40.71,"t":"2026-10-01T16:45:00Z","v":80531,"vw":40.5788},{"c":40.56,"h":40.62,"l":40.54,"n":922,"o":40.61,"t":"2026-10-01T17:00:00Z","v":35215,"vw":40.588078},{"c":40.63,"h":40.66,"l":40.55,"n":1012,"o":40.57,"t":"2026-10-01T17:15:00Z","v":41182,"vw":40.62887},{"c":40.64,"h":40.68,"l":40.55,"n":1060,"o":40.63,"t":"2026-10-01T17:30:00Z","v":37020,"vw":40.616176},{"c":40.54,"h":40.655,"l":40.52,"n":1109,"o":40.62,"t":"2026-10-01T17:45:00Z","v":40191,"vw":40.601101},{"c":40.64,"h":40.64,"l":40.46,"n":1156,"o":40.525,"t":"2026-10-01T18:00:00Z","v":41888,"vw":40.55466},{"c":40.595,"h":40.67,"l":40.54,"n":1169,"o":40.65,"t":"2026-10-01T18:15:00Z","v":54924,"vw":40.587375},{"c":40.66,"h":40.665,"l":40.57,"n":1079,"o":40.61,"t":"2026-10-01T18:30:00Z","v":45286,"vw":40.612216},{"c":40.625,"h":40.64,"l":40.58,"n":1160,"o":40.64,"t":"2026-10-01T18:45:00Z","v":49821,"vw":40.601889},{"c":40.65,"h":40.67,"l":40.57,"n":1353,"o":40.62,"t":"2026-10-01T19:00:00Z","v":54406,"vw":40.611152},{"c":40.46,"h":40.69,"l":40.3806,"n":1709,"o":40.645,"t":"2026-10-01T19:15:00Z","v":80455,"vw":40.586041},{"c":40.51,"h":40.61,"l":40.49,"n":2201,"o":40.49,"t":"2026-10-01T19:30:00Z","v":111771,"vw":40.547722},{"c":40.36,"h":40.595,"l":40.34,"n":6441,"o":40.515,"t":"2026-10-01T19:45:00Z","v":507062,"vw":40.475837},{"c":40.36,"h":40.36,"l":40.36,"n":33,"o":40.36,"t":"2026-10-01T20:00:00Z","v":1048399,"vw":40.36},{"c":40.36,"h":40.36,"l":40.36,"n":2,"o":40.36,"t":"2026-10-01T20:15:00Z","v":446208,"vw":40.36},{"c":40.5589,"h":40.5589,"l":40.5589,"n":1,"o":40.5589,"t":"2026-10-02T11:00:00Z","v":161,"vw":40.5589},{"c":41.32,"h":41.61,"l":40.6,"n":2644,"o":40.85,"t":"2026-10-02T13:30:00Z","v":260767,"vw":41.027157},{"c":41.085,"h":41.6,"l":41,"n":2397,"o":41.32,"t":"2026-10-02T13:45:00Z","v":188005,"vw":41.304056},{"c":41.11,"h":41.35,"l":40.9,"n":2114,"o":41.07,"t":"2026-10-02T14:00:00Z","v":124383,"vw":41.135851},{"c":41.22,"h":41.285,"l":40.94,"n":1331,"o":41.13,"t":"2026-10-02T14:15:00Z","v":62985,"vw":41.102069},{"c":41.16,"h":41.34,"l":41.145,"n":1588,"o":41.19,"t":"2026-10-02T14:30:00Z","v":91270,"vw":41.241763},{"c":41.12,"h":41.305,"l":41.1,"n":1433,"o":41.16,"t":"2026-10-02T14:45:00Z","v":72788,"vw":41.196555},{"c":40.97,"h":41.13,"l":40.89,"n":1122,"o":41.12,"t":"2026-10-02T15:00:00Z","v":44414,"vw":41.025443},{"c":41.13,"h":41.165,"l":40.91,"n":1480,"o":41,"t":"2026-10-02T15:15:00Z","v":66867,"vw":41.044643},{"c":41.11,"h":41.23,"l":41.06,"n":1146,"o":41.15,"t":"2026-10-02T15:30:00Z","v":63671,"vw":41.138082},{"c":41.05,"h":41.17,"l":41.035,"n":1217,"o":41.1001,"t":"2026-10-02T15:45:00Z","v":86008,"vw":41.110004},{"c":41.025,"h":41.08,"l":40.98,"n":1099,"o":41.0625,"t":"2026-10-02T16:00:00Z","v":46827,"vw":41.043688},{"c":41.045,"h":41.1,"l":41.015,"n":921,"o":41.02,"t":"2026-10-02T16:15:00Z","v":37804,"vw":41.053132},{"c":41.155,"h":41.155,"l":41,"n":980,"o":41.04,"t":"2026-10-02T16:30:00Z","v":31539,"vw":41.080301},{"c":41.27,"h":41.39,"l":41.15,"n":2225,"o":41.155,"t":"2026-10-02T16:45:00Z","v":163602,"vw":41.264986},{"c":41.14,"h":41.365,"l":41.1,"n":1946,"o":41.275,"t":"2026-10-02T17:00:00Z","v":141186,"vw":41.240631},{"c":41.08,"h":41.22,"l":41.08,"n":982,"o":41.14,"t":"2026-10-02T17:15:00Z","v":55171,"vw":41.162811},{"c":41.34,"h":41.34,"l":41.09,"n":922,"o":41.09,"t":"2026-10-02T17:30:00Z","v":43524,"vw":41.221208},{"c":41.26,"h":41.34,"l":41.25,"n":1100,"o":41.33,"t":"2026-10-02T17:45:00Z","v":53288,"vw":41.297393},{"c":41.315,"h":41.33,"l":41.22,"n":1135,"o":41.255,"t":"2026-10-02T18:00:00Z","v":64192,"vw":41.245895},{"c":41.19,"h":41.33,"l":41.17,"n":1627,"o":41.315,"t":"2026-10-02T18:15:00Z","v":100827,"vw":41.238911},{"c":41.14,"h":41.195,"l":41.105,"n":1474,"o":41.19,"t":"2026-10-02T18:30:00Z","v":85937,"vw":41.147081},{"c":41.16,"h":41.175,"l":41.115,"n":1365,"o":41.15,"t":"2026-10-02T18:45:00Z","v":67157,"vw":41.146499},{"c":41.17,"h":41.215,"l":41.06,"n":1543,"o":41.16,"t":"2026-10-02T19:00:00Z","v":78478,"vw":41.150203},{"c":41.105,"h":41.175,"l":41.04,"n":1654,"o":41.175,"t":"2026-10-02T19:15:00Z","v":93614,"vw":41.094812},{"c":41.1422,"h":41.155,"l":41.065,"n":2567,"o":41.105,"t":"2026-10-02T19:30:00Z","v":149051,"vw":41.116574},{"c":41.01,"h":41.23,"l":41.005,"n":6166,"o":41.145,"t":"2026-10-02T19:45:00Z","v":471975,"vw":41.129701},{"c":40.99,"h":41.02,"l":40.99,"n":62,"o":41.02,"t":"2026-10-02T20:00:00Z","v":1279971,"vw":40.99022},{"c":40.99,"h":40.99,"l":40.99,"n":2,"o":40.99,"t":"2026-10-02T20:15:00Z","v":43230,"vw":40.99},{"c":40.7992,"h":40.7992,"l":40.7992,"n":1,"o":40.7992,"t":"2026-10-05T11:15:00Z","v":255,"vw":40.7992},{"c":40.47,"h":41.055,"l":40.39,"n":456,"o":40.87,"t":"2026-10-05T13:30:00Z","v":52054,"vw":40.710958},{"c":40.29,"h":40.46,"l":40.15,"n":1077,"o":40.36,"t":"2026-10-05T13:45:00Z","v":105594,"vw":40.222253},{"c":40.6,"h":40.66,"l":40.28,"n":1130,"o":40.29,"t":"2026-10-05T14:00:00Z","v":70557,"vw":40.503642},{"c":40.67,"h":40.79,"l":40.595,"n":1145,"o":40.595,"t":"2026-10-05T14:15:00Z","v":70955,"vw":40.704717},{"c":40.63,"h":40.69,"l":40.52,"n":843,"o":40.68,"t":"2026-10-05T14:30:00Z","v":59444,"vw":40.6119},{"c":40.455,"h":40.66,"l":40.395,"n":834,"o":40.63,"t":"2026-10-05T14:45:00Z","v":28455,"vw":40.51783},{"c":40.41,"h":40.46,"l":40.275,"n":911,"o":40.45,"t":"2026-10-05T15:00:00Z","v":49885,"vw":40.365051},{"c":40.5,"h":40.51,"l":40.41,"n":954,"o":40.42,"t":"2026-10-05T15:15:00Z","v":36692,"vw":40.469844},{"c":40.61,"h":40.63,"l":40.475,"n":741,"o":40.52,"t":"2026-10-05T15:30:00Z","v":21423,"vw":40.553002},{"c":40.675,"h":40.675,"l":40.57,"n":722,"o":40.61,"t":"2026-10-05T15:45:00Z","v":22167,"vw":40.60894},{"c":40.69,"h":40.705,"l":40.6,"n":804,"o":40.69,"t":"2026-10-05T16:00:00Z","v":26124,"vw":40.664916},{"c":40.665,"h":40.72,"l":40.665,"n":787,"o":40.7,"t":"2026-10-05T16:15:00Z","v":53830,"vw":40.697322},{"c":40.735,"h":40.735,"l":40.65,"n":736,"o":40.67,"t":"2026-10-05T16:30:00Z","v":23740,"vw":40.675713},{"c":40.62,"h":40.77,"l":40.61,"n":901,"o":40.74,"t":"2026-10-05T16:45:00Z","v":33735,"vw":40.70731},{"c":40.53,"h":40.6201,"l":40.495,"n":778,"o":40.62,"t":"2026-10-05T17:00:00Z","v":23793,"vw":40.549833},{"c":40.565,"h":40.61,"l":40.51,"n":932,"o":40.53,"t":"2026-10-05T17:15:00Z","v":30958,"vw":40.544195},{"c":40.56,"h":40.6,"l":40.52,"n":797,"o":40.57,"t":"2026-10-05T17:30:00Z","v":27922,"vw":40.563226},{"c":40.52,"h":40.605,"l":40.5,"n":1268,"o":40.56,"t":"2026-10-05T17:45:00Z","v":91637,"vw":40.528336},{"c":40.58,"h":40.585,"l":40.48,"n":874,"o":40.52,"t":"2026-10-05T18:00:00Z","v":30716,"vw":40.532091},{"c":40.72,"h":40.73,"l":40.545,"n":1003,"o":40.57,"t":"2026-10-05T18:15:00Z","v":37748,"vw":40.593835},{"c":40.68,"h":40.78,"l":40.66,"n":822,"o":40.72,"t":"2026-10-05T18:30:00Z","v":30164,"vw":40.723477},{"c":40.72,"h":40.73,"l":40.59,"n":1016,"o":40.685,"t":"2026-10-05T18:45:00Z","v":49172,"vw":40.644218},{"c":40.72,"h":40.755,"l":40.64,"n":1089,"o":40.72,"t":"2026-10-05T19:00:00Z","v":50942,"vw":40.684488},{"c":40.46,"h":40.72,"l":40.45,"n":1301,"o":40.72,"t":"2026-10-05T19:15:00Z","v":55706,"vw":40.579082},{"c":40.235,"h":40.45,"l":40.2,"n":1800,"o":40.45,"t":"2026-10-05T19:30:00Z","v":88583,"vw":40.291384},{"c":40.07,"h":40.23,"l":39.925,"n":5709,"o":40.23,"t":"2026-10-05T19:45:00Z","v":378588,"vw":40.037383},{"c":40.06,"h":40.09,"l":40.06,"n":51,"o":40.07,"t":"2026-10-05T20:00:00Z","v":729076,"vw":40.060006},{"c":40.06,"h":40.06,"l":40.06,"n":2,"o":40.06,"t":"2026-10-05T20:15:00Z","v":86460,"vw":40.06},{"c":39.78,"h":39.78,"l":39.78,"n":2,"o":39.78,"t":"2026-10-05T22:30:00Z","v":251,"vw":39.78},{"c":40.24,"h":40.41,"l":40.03,"n":308,"o":40.22,"t":"2026-10-06T13:30:00Z","v":21937,"vw":40.215611},{"c":40.375,"h":40.375,"l":40.25,"n":580,"o":40.25,"t":"2026-10-06T13:45:00Z","v":25727,"vw":40.305937},{"c":40.43,"h":40.52,"l":40.335,"n":703,"o":40.375,"t":"2026-10-06T14:00:00Z","v":26641,"vw":40.425569},{"c":40.585,"h":40.62,"l":40.225,"n":1054,"o":40.4,"t":"2026-10-06T14:15:00Z","v":45396,"vw":40.377157},{"c":40.7,"h":40.82,"l":40.575,"n":898,"o":40.59,"t":"2026-10-06T14:30:00Z","v":37463,"vw":40.703428},{"c":40.75,"h":40.81,"l":40.65,"n":706,"o":40.68,"t":"2026-10-06T14:45:00Z","v":47982,"vw":40.7527},{"c":40.7,"h":40.76,"l":40.59,"n":872,"o":40.755,"t":"2026-10-06T15:00:00Z","v":37880,"vw":40.670884},{"c":40.67,"h":40.75,"l":40.62,"n":1116,"o":40.72,"t":"2026-10-06T15:15:00Z","v":41369,"vw":40.694633},{"c":40.78,"h":40.78,"l":40.65,"n":843,"o":40.68,"t":"2026-10-06T15:30:00Z","v":28508,"vw":40.713308},{"c":40.77,"h":40.79,"l":40.725,"n":853,"o":40.78,"t":"2026-10-06T15:45:00Z","v":39729,"vw":40.763044},{"c":40.735,"h":40.78,"l":40.69,"n":683,"o":40.77,"t":"2026-10-06T16:00:00Z","v":21417,"vw":40.746632},{"c":40.7,"h":40.725,"l":40.68,"n":641,"o":40.725,"t":"2026-10-06T16:15:00Z","v":42198,"vw":40.693094},{"c":40.77,"h":40.795,"l":40.68,"n":1019,"o":40.69,"t":"2026-10-06T16:30:00Z","v":39624,"vw":40.746141},{"c":40.49,"h":40.78,"l":40.48,"n":754,"o":40.78,"t":"2026-10-06T16:45:00Z","v":28565,"vw":40.620708},{"c":40.5,"h":40.575,"l":40.48,"n":852,"o":40.5,"t":"2026-10-06T17:00:00Z","v":33006,"vw":40.532606},{"c":40.28,"h":40.51,"l":40.28,"n":944,"o":40.5,"t":"2026-10-06T17:15:00Z","v":37774,"vw":40.38894},{"c":40.22,"h":40.3025,"l":40.21,"n":790,"o":40.28,"t":"2026-10-06T17:30:00Z","v":28966,"vw":40.272521},{"c":40.19,"h":40.24,"l":40.15,"n":846,"o":40.2,"t":"2026-10-06T17:45:00Z","v":36095,"vw":40.196341},{"c":40.175,"h":40.23,"l":40.155,"n":738,"o":40.19,"t":"2026-10-06T18:00:00Z","v":27620,"vw":40.185959},{"c":40.05,"h":40.18,"l":40.045,"n":1032,"o":40.18,"t":"2026-10-06T18:15:00Z","v":39372,"vw":40.117461},{"c":40.04,"h":40.095,"l":39.995,"n":1134,"o":40.05,"t":"2026-10-06T18:30:00Z","v":50508,"vw":40.054995},{"c":40.18,"h":40.19,"l":40.04,"n":916,"o":40.04,"t":"2026-10-06T18:45:00Z","v":28201,"vw":40.108297},{"c":40.2,"h":40.27,"l":40.14,"n":1261,"o":40.185,"t":"2026-10-06T19:00:00Z","v":55019,"vw":40.189164},{"c":40.23,"h":40.26,"l":40.185,"n":1339,"o":40.19,"t":"2026-10-06T19:15:00Z","v":67923,"vw":40.222298},{"c":40.31,"h":40.38,"l":40.22,"n":1954,"o":40.23,"t":"2026-10-06T19:30:00Z","v":112764,"vw":40.300098},{"c":40.37,"h":40.39,"l":40.22,"n":4763,"o":40.31,"t":"2026-10-06T19:45:00Z","v":279979,"vw":40.316295},{"c":40.38,"h":40.38,"l":40.38,"n":28,"o":40.38,"t":"2026-10-06T20:00:00Z","v":377033,"vw":40.38},{"c":40.38,"h":40.38,"l":40.38,"n":1,"o":40.38,"t":"2026-10-06T20:15:00Z","v":137712,"vw":40.38},{"c":40.365,"h":40.56,"l":40.16,"n":132,"o":40.44,"t":"2026-10-07T13:30:00Z","v":14003,"vw":40.428288},{"c":40.575,"h":40.59,"l":40.09,"n":629,"o":40.24,"t":"2026-10-07T13:45:00Z","v":51404,"vw":40.246722},{"c":40.4125,"h":40.63,"l":40.41,"n":481,"o":40.575,"t":"2026-10-07T14:00:00Z","v":19625,"vw":40.533132},{"c":40.6,"h":40.61,"l":40.44,"n":491,"o":40.45,"t":"2026-10-07T14:15:00Z","v":15085,"vw":40.520707},{"c":40.47,"h":40.72,"l":40.47,"n":604,"o":40.59,"t":"2026-10-07T14:30:00Z","v":20793,"vw":40.611859},{"c":40.455,"h":40.5,"l":40.45,"n":539,"o":40.46,"t":"2026-10-07T14:45:00Z","v":13079,"vw":40.476296},{"c":40.41,"h":40.525,"l":40.39,"n":800,"o":40.455,"t":"2026-10-07T15:00:00Z","v":29538,"vw":40.463106},{"c":40.38,"h":40.41,"l":40.345,"n":596,"o":40.4,"t":"2026-10-07T15:15:00Z","v":16453,"vw":40.380904},{"c":40.45,"h":40.45,"l":40.315,"n":818,"o":40.385,"t":"2026-10-07T15:30:00Z","v":43035,"vw":40.390329},{"c":40.4,"h":40.51,"l":40.39,"n":763,"o":40.45,"t":"2026-10-07T15:45:00Z","v":30206,"vw":40.439989},{"c":40.41,"h":40.435,"l":40.315,"n":699,"o":40.39,"t":"2026-10-07T16:00:00Z","v":35057,"vw":40.373743},{"c":40.4,"h":40.48,"l":40.37,"n":673,"o":40.445,"t":"2026-10-07T16:15:00Z","v":29728,"vw":40.428975},{"c":40.405,"h":40.44,"l":40.37,"n":571,"o":40.42,"t":"2026-10-07T16:30:00Z","v":21575,"vw":40.41179},{"c":40.485,"h":40.55,"l":40.42,"n":758,"o":40.42,"t":"2026-10-07T16:45:00Z","v":37536,"vw":40.513624},{"c":40.525,"h":40.555,"l":40.48,"n":608,"o":40.485,"t":"2026-10-07T17:00:00Z","v":23238,"vw":40.523444},{"c":40.7,"h":40.76,"l":40.52,"n":1333,"o":40.52,"t":"2026-10-07T17:15:00Z","v":80942,"vw":40.697439},{"c":40.66,"h":40.73,"l":40.625,"n":903,"o":40.69,"t":"2026-10-07T17:30:00Z","v":43744,"vw":40.68129},{"c":40.67,"h":40.695,"l":40.64,"n":766,"o":40.65,"t":"2026-10-07T17:45:00Z","v":39165,"vw":40.673703},{"c":40.665,"h":40.82,"l":40.665,"n":851,"o":40.67,"t":"2026-10-07T18:00:00Z","v":46611,"vw":40.75623},{"c":40.63,"h":40.75,"l":40.605,"n":996,"o":40.67,"t":"2026-10-07T18:15:00Z","v":69510,"vw":40.69332},{"c":40.61,"h":40.67,"l":40.61,"n":760,"o":40.625,"t":"2026-10-07T18:30:00Z","v":27801,"vw":40.643156},{"c":40.66,"h":40.67,"l":40.61,"n":808,"o":40.61,"t":"2026-10-07T18:45:00Z","v":37635,"vw":40.639014},{"c":40.6,"h":40.675,"l":40.6,"n":863,"o":40.66,"t":"2026-10-07T19:00:00Z","v":33375,"vw":40.646366},{"c":40.57,"h":40.64,"l":40.57,"n":1514,"o":40.6,"t":"2026-10-07T19:15:00Z","v":82611,"vw":40.602494},{"c":40.55,"h":40.635,"l":40.545,"n":1811,"o":40.57,"t":"2026-10-07T19:30:00Z","v":96445,"vw":40.592912},{"c":40.49,"h":40.545,"l":40.42,"n":4304,"o":40.54,"t":"2026-10-07T19:45:00Z","v":257877,"vw":40.491702},{"c":40.5,"h":40.5,"l":40.5,"n":32,"o":40.5,"t":"2026-10-07T20:00:00Z","v":372102,"vw":40.5},{"c":39.71,"h":39.71,"l":39.71,"n":1,"o":39.71,"t":"2026-10-07T21:00:00Z","v":125,"vw":39.71},{"c":40.25,"h":40.84,"l":40.2,"n":450,"o":40.38,"t":"2026-10-08T13:30:00Z","v":25744,"vw":40.349162},{"c":40.1,"h":40.26,"l":40.1,"n":558,"o":40.225,"t":"2026-10-08T13:45:00Z","v":15187,"vw":40.20478},{"c":40.085,"h":40.115,"l":39.88,"n":594,"o":40.1,"t":"2026-10-08T14:00:00Z","v":24012,"vw":40.006644},{"c":40.065,"h":40.18,"l":39.985,"n":485,"o":40.06,"t":"2026-10-08T14:15:00Z","v":36381,"vw":40.054613},{"c":40.095,"h":40.34,"l":40.02,"n":1313,"o":40.04,"t":"2026-10-08T14:30:00Z","v":112524,"vw":40.269374},{"c":39.96,"h":40.07,"l":39.96,"n":824,"o":40.07,"t":"2026-10-08T14:45:00Z","v":33525,"vw":40.035351},{"c":39.86,"h":39.975,"l":39.86,"n":713,"o":39.975,"t":"2026-10-08T15:00:00Z","v":32093,"vw":39.899595},{"c":39.83,"h":39.86,"l":39.785,"n":834,"o":39.83,"t":"2026-10-08T15:15:00Z","v":28426,"vw":39.827841},{"c":39.85,"h":39.86,"l":39.775,"n":702,"o":39.82,"t":"2026-10-08T15:30:00Z","v":25370,"vw":39.825687},{"c":39.97,"h":39.98,"l":39.815,"n":875,"o":39.86,"t":"2026-10-08T15:45:00Z","v":32351,"vw":39.900267},{"c":39.9,"h":39.995,"l":39.9,"n":613,"o":39.975,"t":"2026-10-08T16:00:00Z","v":19333,"vw":39.941847},{"c":39.91,"h":40.09,"l":39.9,"n":992,"o":39.91,"t":"2026-10-08T16:15:00Z","v":39931,"vw":39.983907},{"c":39.94,"h":40.02,"l":39.89,"n":773,"o":39.9,"t":"2026-10-08T16:30:00Z","v":54011,"vw":39.928257},{"c":39.855,"h":39.955,"l":39.79,"n":1450,"o":39.94,"t":"2026-10-08T16:45:00Z","v":148172,"vw":39.855015},{"c":40.09,"h":40.125,"l":39.84,"n":1455,"o":39.855,"t":"2026-10-08T17:00:00Z","v":80969,"vw":40.01577},{"c":40.24,"h":40.285,"l":40.09,"n":1113,"o":40.09,"t":"2026-10-08T17:15:00Z","v":53820,"vw":40.161541},{"c":40.46,"h":40.47,"l":40.19,"n":1034,"o":40.24,"t":"2026-10-08T17:30:00Z","v":45049,"vw":40.34216},{"c":40.38,"h":40.48,"l":40.27,"n":1080,"o":40.46,"t":"2026-10-08T17:45:00Z","v":52565,"vw":40.352705},{"c":40.385,"h":40.4,"l":40.31,"n":936,"o":40.37,"t":"2026-10-08T18:00:00Z","v":33126,"vw":40.347693},{"c":40.165,"h":40.385,"l":40.165,"n":1052,"o":40.385,"t":"2026-10-08T18:15:00Z","v":38881,"vw":40.282367},{"c":40.08,"h":40.15,"l":39.98,"n":1157,"o":40.15,"t":"2026-10-08T18:30:00Z","v":47584,"vw":40.040487},{"c":40.0161,"h":40.135,"l":40,"n":1045,"o":40.1,"t":"2026-10-08T18:45:00Z","v":46159,"vw":40.087023},{"c":40.02,"h":40.05,"l":39.95,"n":1294,"o":40,"t":"2026-10-08T19:00:00Z","v":57873,"vw":39.998219},{"c":40.285,"h":40.42,"l":40.025,"n":1972,"o":40.025,"t":"2026-10-08T19:15:00Z","v":99897,"vw":40.261487},{"c":40.31,"h":40.375,"l":40.19,"n":3372,"o":40.29,"t":"2026-10-08T19:30:00Z","v":307944,"vw":40.264724},{"c":40.28,"h":40.385,"l":40.27,"n":5830,"o":40.31,"t":"2026-10-08T19:45:00Z","v":454202,"vw":40.3322},{"c":40.28,"h":40.28,"l":40.28,"n":24,"o":40.28,"t":"2026-10-08T20:00:00Z","v":432089,"vw":40.28},{"c":40.28,"h":40.28,"l":40.28,"n":1,"o":40.28,"t":"2026-10-08T20:15:00Z","v":275424,"vw":40.28},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-10-08T21:15:00Z","v":500,"vw":41.08},{"c":40.065,"h":40.315,"l":39.38,"n":450,"o":40.11,"t":"2026-10-09T13:30:00Z","v":28541,"vw":40.123513},{"c":40.25,"h":40.26,"l":39.97,"n":962,"o":40.06,"t":"2026-10-09T13:45:00Z","v":51400,"vw":40.149548},{"c":40.28,"h":40.43,"l":40.22,"n":994,"o":40.23,"t":"2026-10-09T14:00:00Z","v":47500,"vw":40.309741},{"c":40.125,"h":40.35,"l":40.0433,"n":1381,"o":40.3306,"t":"2026-10-09T14:15:00Z","v":86934,"vw":40.14364},{"c":40.125,"h":40.13,"l":39.97,"n":2810,"o":40.125,"t":"2026-10-09T14:30:00Z","v":207017,"vw":40.050895},{"c":40.1,"h":40.13,"l":40.04,"n":1132,"o":40.11,"t":"2026-10-09T14:45:00Z","v":50941,"vw":40.090483},{"c":40.15,"h":40.15,"l":40.08,"n":1181,"o":40.11,"t":"2026-10-09T15:00:00Z","v":59434,"vw":40.119118},{"c":40.16,"h":40.18,"l":40.09,"n":835,"o":40.15,"t":"2026-10-09T15:15:00Z","v":34183,"vw":40.135246},{"c":39.985,"h":40.17,"l":39.985,"n":909,"o":40.155,"t":"2026-10-09T15:30:00Z","v":51851,"vw":40.080327},{"c":40.1,"h":40.11,"l":39.95,"n":1052,"o":40,"t":"2026-10-09T15:45:00Z","v":51829,"vw":40.014052},{"c":40.11,"h":40.12,"l":40.06,"n":779,"o":40.12,"t":"2026-10-09T16:00:00Z","v":32663,"vw":40.085259},{"c":40.13,"h":40.15,"l":40.105,"n":804,"o":40.11,"t":"2026-10-09T16:15:00Z","v":30724,"vw":40.120858},{"c":40.21,"h":40.215,"l":40.12,"n":644,"o":40.12,"t":"2026-10-09T16:30:00Z","v":28552,"vw":40.173581},{"c":40.16,"h":40.26,"l":40.155,"n":1034,"o":40.22,"t":"2026-10-09T16:45:00Z","v":47902,"vw":40.20418},{"c":40.12,"h":40.17,"l":40.115,"n":715,"o":40.14,"t":"2026-10-09T17:00:00Z","v":30902,"vw":40.144718},{"c":40.05,"h":40.13,"l":40.03,"n":1218,"o":40.11,"t":"2026-10-09T17:15:00Z","v":70991,"vw":40.087779},{"c":40.125,"h":40.125,"l":39.93,"n":1202,"o":40.05,"t":"2026-10-09T17:30:00Z","v":84391,"vw":40.007962},{"c":40.25,"h":40.28,"l":40.11,"n":782,"o":40.13,"t":"2026-10-09T17:45:00Z","v":35461,"vw":40.156048},{"c":40.26,"h":40.355,"l":40.245,"n":872,"o":40.245,"t":"2026-10-09T18:00:00Z","v":45143,"vw":40.304537},{"c":40.195,"h":40.27,"l":40.19,"n":818,"o":40.26,"t":"2026-10-09T18:15:00Z","v":33893,"vw":40.232146},{"c":40.41,"h":40.42,"l":40.19,"n":1229,"o":40.2,"t":"2026-10-09T18:30:00Z","v":57286,"vw":40.32059},{"c":40.415,"h":40.43,"l":40.33,"n":1180,"o":40.41,"t":"2026-10-09T18:45:00Z","v":59391,"vw":40.390931},{"c":40.62,"h":40.67,"l":40.38,"n":2090,"o":40.41,"t":"2026-10-09T19:00:00Z","v":163602,"vw":40.503043},{"c":40.62,"h":40.669,"l":40.59,"n":1054,"o":40.62,"t":"2026-10-09T19:15:00Z","v":49738,"vw":40.627006},{"c":40.46,"h":40.655,"l":40.43,"n":2214,"o":40.62,"t":"2026-10-09T19:30:00Z","v":191079,"vw":40.593033},{"c":40.63,"h":40.63,"l":40.42,"n":6311,"o":40.465,"t":"2026-10-09T19:45:00Z","v":453962,"vw":40.54351},{"c":40.62,"h":40.62,"l":40.62,"n":38,"o":40.62,"t":"2026-10-09T20:00:00Z","v":747127,"vw":40.62},{"c":40.62,"h":40.62,"l":40.62,"n":1,"o":40.62,"t":"2026-10-09T20:15:00Z","v":35208,"vw":40.62},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-12T11:30:00Z","v":500,"vw":41},{"c":41.18,"h":41.18,"l":40.6,"n":424,"o":40.6,"t":"2026-10-12T13:30:00Z","v":41602,"vw":40.770284},{"c":40.85,"h":41.28,"l":40.77,"n":817,"o":41.24,"t":"2026-10-12T13:45:00Z","v":49556,"vw":41.119435},{"c":40.93,"h":41.01,"l":40.805,"n":1078,"o":40.85,"t":"2026-10-12T14:00:00Z","v":50075,"vw":40.907843},{"c":40.92,"h":40.975,"l":40.86,"n":818,"o":40.95,"t":"2026-10-12T14:15:00Z","v":29080,"vw":40.922136},{"c":40.92,"h":41.06,"l":40.89,"n":1262,"o":40.92,"t":"2026-10-12T14:30:00Z","v":65713,"vw":40.956394},{"c":40.945,"h":41.04,"l":40.92,"n":901,"o":40.92,"t":"2026-10-12T14:45:00Z","v":37909,"vw":40.985985},{"c":40.89,"h":40.97,"l":40.87,"n":801,"o":40.95,"t":"2026-10-12T15:00:00Z","v":35724,"vw":40.918143},{"c":40.8,"h":40.915,"l":40.79,"n":854,"o":40.89,"t":"2026-10-12T15:15:00Z","v":37506,"vw":40.8509},{"c":40.8,"h":40.87,"l":40.7,"n":1056,"o":40.815,"t":"2026-10-12T15:30:00Z","v":49353,"vw":40.810577},{"c":40.93,"h":40.96,"l":40.77,"n":620,"o":40.8,"t":"2026-10-12T15:45:00Z","v":25597,"vw":40.83861},{"c":40.93,"h":40.95,"l":40.905,"n":454,"o":40.92,"t":"2026-10-12T16:00:00Z","v":19264,"vw":40.920776},{"c":40.95,"h":40.99,"l":40.9,"n":817,"o":40.93,"t":"2026-10-12T16:15:00Z","v":34019,"vw":40.94336},{"c":40.89,"h":40.94,"l":40.83,"n":770,"o":40.94,"t":"2026-10-12T16:30:00Z","v":40131,"vw":40.890342},{"c":40.59,"h":40.9,"l":40.56,"n":1426,"o":40.89,"t":"2026-10-12T16:45:00Z","v":84048,"vw":40.680908},{"c":40.64,"h":40.66,"l":40.57,"n":908,"o":40.59,"t":"2026-10-12T17:00:00Z","v":42025,"vw":40.620158},{"c":40.64,"h":40.675,"l":40.62,"n":788,"o":40.6205,"t":"2026-10-12T17:15:00Z","v":34381,"vw":40.634138},{"c":40.58,"h":40.645,"l":40.53,"n":793,"o":40.64,"t":"2026-10-12T17:30:00Z","v":37324,"vw":40.586965},{"c":40.69,"h":40.7,"l":40.57,"n":707,"o":40.575,"t":"2026-10-12T17:45:00Z","v":33884,"vw":40.652997},{"c":40.695,"h":40.72,"l":40.62,"n":925,"o":40.7,"t":"2026-10-12T18:00:00Z","v":46987,"vw":40.65885},{"c":40.655,"h":40.695,"l":40.635,"n":690,"o":40.695,"t":"2026-10-12T18:15:00Z","v":34167,"vw":40.657151},{"c":40.68,"h":40.69,"l":40.635,"n":877,"o":40.655,"t":"2026-10-12T18:30:00Z","v":44915,"vw":40.662994},{"c":40.66,"h":40.69,"l":40.62,"n":758,"o":40.68,"t":"2026-10-12T18:45:00Z","v":24898,"vw":40.659671},{"c":40.66,"h":40.665,"l":40.62,"n":983,"o":40.65,"t":"2026-10-12T19:00:00Z","v":40937,"vw":40.646571},{"c":40.655,"h":40.675,"l":40.625,"n":855,"o":40.66,"t":"2026-10-12T19:15:00Z","v":33932,"vw":40.648394},{"c":40.64,"h":40.74,"l":40.62,"n":1938,"o":40.655,"t":"2026-10-12T19:30:00Z","v":114451,"vw":40.683001},{"c":40.365,"h":40.63,"l":40.325,"n":5479,"o":40.63,"t":"2026-10-12T19:45:00Z","v":451244,"vw":40.423289},{"c":40.37,"h":40.37,"l":40.37,"n":34,"o":40.37,"t":"2026-10-12T20:00:00Z","v":535134,"vw":40.37},{"c":40.25,"h":40.72,"l":40.16,"n":632,"o":40.65,"t":"2026-10-13T13:30:00Z","v":45067,"vw":40.387688},{"c":39.861,"h":40.27,"l":39.77,"n":523,"o":40.245,"t":"2026-10-13T13:45:00Z","v":23407,"vw":39.984078},{"c":39.51,"h":39.845,"l":39.47,"n":1376,"o":39.84,"t":"2026-10-13T14:00:00Z","v":106060,"vw":39.671903},{"c":39.715,"h":39.73,"l":39.51,"n":1164,"o":39.52,"t":"2026-10-13T14:15:00Z","v":76555,"vw":39.640742},{"c":39.55,"h":39.74,"l":39.55,"n":1017,"o":39.71,"t":"2026-10-13T14:30:00Z","v":54764,"vw":39.68019},{"c":39.3,"h":39.56,"l":39.27,"n":910,"o":39.55,"t":"2026-10-13T14:45:00Z","v":39341,"vw":39.384469},{"c":39.44,"h":39.54,"l":39.29,"n":1075,"o":39.29,"t":"2026-10-13T15:00:00Z","v":70200,"vw":39.472717},{"c":38.98,"h":39.455,"l":38.905,"n":1321,"o":39.44,"t":"2026-10-13T15:15:00Z","v":121613,"vw":39.122028},{"c":39.195,"h":39.23,"l":39,"n":1095,"o":39.02,"t":"2026-10-13T15:30:00Z","v":55993,"vw":39.129281},{"c":39.145,"h":39.21,"l":39.07,"n":1362,"o":39.195,"t":"2026-10-13T15:45:00Z","v":73600,"vw":39.138411},{"c":38.93,"h":39.23,"l":38.885,"n":1880,"o":39.145,"t":"2026-10-13T16:00:00Z","v":216989,"vw":39.093184},{"c":39.2675,"h":39.27,"l":38.94,"n":1081,"o":38.95,"t":"2026-10-13T16:15:00Z","v":58083,"vw":39.165416},{"c":39.58,"h":39.585,"l":39.29,"n":933,"o":39.29,"t":"2026-10-13T16:30:00Z","v":48469,"vw":39.487471},{"c":39.535,"h":39.61,"l":39.465,"n":1285,"o":39.6,"t":"2026-10-13T16:45:00Z","v":70651,"vw":39.553437},{"c":39.7,"h":39.71,"l":39.46,"n":1031,"o":39.535,"t":"2026-10-13T17:00:00Z","v":49500,"vw":39.588302},{"c":39.62,"h":39.77,"l":39.61,"n":1398,"o":39.69,"t":"2026-10-13T17:15:00Z","v":65967,"vw":39.707896},{"c":39.5,"h":39.685,"l":39.495,"n":1082,"o":39.6267,"t":"2026-10-13T17:30:00Z","v":44710,"vw":39.587188},{"c":39.475,"h":39.49,"l":39.35,"n":1492,"o":39.49,"t":"2026-10-13T17:45:00Z","v":95429,"vw":39.448431},{"c":39.7,"h":39.72,"l":39.45,"n":1440,"o":39.475,"t":"2026-10-13T18:00:00Z","v":73826,"vw":39.584247},{"c":39.775,"h":39.78,"l":39.64,"n":1263,"o":39.7,"t":"2026-10-13T18:15:00Z","v":79517,"vw":39.709338},{"c":39.945,"h":40.01,"l":39.77,"n":1838,"o":39.79,"t":"2026-10-13T18:30:00Z","v":102577,"vw":39.91709},{"c":40.03,"h":40.11,"l":39.95,"n":1590,"o":39.955,"t":"2026-10-13T18:45:00Z","v":83000,"vw":40.009586},{"c":39.83,"h":40.05,"l":39.79,"n":1384,"o":40.05,"t":"2026-10-13T19:00:00Z","v":71159,"vw":39.885514},{"c":39.705,"h":39.84,"l":39.67,"n":1397,"o":39.83,"t":"2026-10-13T19:15:00Z","v":81514,"vw":39.762832},{"c":39.74,"h":39.77,"l":39.62,"n":2171,"o":39.7,"t":"2026-10-13T19:30:00Z","v":158156,"vw":39.67124},{"c":39.66,"h":39.81,"l":39.64,"n":6459,"o":39.73,"t":"2026-10-13T19:45:00Z","v":624794,"vw":39.724302},{"c":39.66,"h":39.66,"l":39.66,"n":49,"o":39.66,"t":"2026-10-13T20:00:00Z","v":636778,"vw":39.66},{"c":39.66,"h":39.66,"l":39.66,"n":1,"o":39.66,"t":"2026-10-13T21:15:00Z","v":100,"vw":39.66},{"c":39.82,"h":39.96,"l":39.35,"n":895,"o":39.35,"t":"2026-10-14T13:30:00Z","v":60645,"vw":39.640935},{"c":39.69,"h":39.85,"l":39.69,"n":873,"o":39.82,"t":"2026-10-14T13:45:00Z","v":48476,"vw":39.794799},{"c":39.665,"h":39.84,"l":39.57,"n":914,"o":39.69,"t":"2026-10-14T14:00:00Z","v":42855,"vw":39.720319},{"c":39.78,"h":39.795,"l":39.615,"n":744,"o":39.615,"t":"2026-10-14T14:15:00Z","v":26567,"vw":39.734485},{"c":39.82,"h":39.875,"l":39.71,"n":1061,"o":39.78,"t":"2026-10-14T14:30:00Z","v":44411,"vw":39.813583},{"c":39.705,"h":39.86,"l":39.655,"n":906,"o":39.82,"t":"2026-10-14T14:45:00Z","v":29314,"vw":39.747733},{"c":39.62,"h":39.705,"l":39.56,"n":852,"o":39.705,"t":"2026-10-14T15:00:00Z","v":36688,"vw":39.600356},{"c":39.62,"h":39.67,"l":39.595,"n":820,"o":39.625,"t":"2026-10-14T15:15:00Z","v":25146,"vw":39.638176},{"c":39.6,"h":39.645,"l":39.57,"n":905,"o":39.61,"t":"2026-10-14T15:30:00Z","v":27940,"vw":39.608361},{"c":39.56,"h":39.62,"l":39.53,"n":888,"o":39.59,"t":"2026-10-14T15:45:00Z","v":27804,"vw":39.585511},{"c":39.542,"h":39.63,"l":39.49,"n":765,"o":39.575,"t":"2026-10-14T16:00:00Z","v":35256,"vw":39.553141},{"c":39.6,"h":39.625,"l":39.5001,"n":753,"o":39.565,"t":"2026-10-14T16:15:00Z","v":53107,"vw":39.557105},{"c":39.61,"h":39.655,"l":39.59,"n":834,"o":39.605,"t":"2026-10-14T16:30:00Z","v":25787,"vw":39.61764},{"c":39.87,"h":39.89,"l":39.575,"n":1082,"o":39.605,"t":"2026-10-14T16:45:00Z","v":46638,"vw":39.734715},{"c":39.8,"h":39.9,"l":39.745,"n":1088,"o":39.89,"t":"2026-10-14T17:00:00Z","v":49888,"vw":39.784305},{"c":39.85,"h":39.86,"l":39.78,"n":1337,"o":39.78,"t":"2026-10-14T17:15:00Z","v":54956,"vw":39.822585},{"c":39.7,"h":39.84,"l":39.67,"n":1436,"o":39.84,"t":"2026-10-14T17:30:00Z","v":85021,"vw":39.778812},{"c":39.72,"h":39.745,"l":39.6,"n":1323,"o":39.705,"t":"2026-10-14T17:45:00Z","v":91756,"vw":39.698639},{"c":39.75,"h":39.83,"l":39.69,"n":1419,"o":39.72,"t":"2026-10-14T18:00:00Z","v":58796,"vw":39.754067},{"c":39.84,"h":39.87,"l":39.73,"n":1561,"o":39.74,"t":"2026-10-14T18:15:00Z","v":87254,"vw":39.788866},{"c":39.815,"h":39.86,"l":39.79,"n":1057,"o":39.83,"t":"2026-10-14T18:30:00Z","v":40884,"vw":39.828214},{"c":39.74,"h":39.82,"l":39.73,"n":1290,"o":39.8,"t":"2026-10-14T18:45:00Z","v":48086,"vw":39.76829},{"c":39.826,"h":39.905,"l":39.73,"n":1828,"o":39.745,"t":"2026-10-14T19:00:00Z","v":123547,"vw":39.80559},{"c":39.87,"h":39.89,"l":39.78,"n":1733,"o":39.825,"t":"2026-10-14T19:15:00Z","v":83755,"vw":39.84091},{"c":39.915,"h":40.04,"l":39.875,"n":2749,"o":39.875,"t":"2026-10-14T19:30:00Z","v":195992,"vw":39.990004},{"c":40.24,"h":40.24,"l":39.875,"n":7684,"o":39.915,"t":"2026-10-14T19:45:00Z","v":662905,"vw":40.119108},{"c":40.22,"h":40.22,"l":40.22,"n":29,"o":40.22,"t":"2026-10-14T20:00:00Z","v":571133,"vw":40.22},{"c":40.22,"h":40.22,"l":40.22,"n":1,"o":40.22,"t":"2026-10-14T20:30:00Z","v":550848,"vw":40.22},{"c":39.69,"h":40.515,"l":39.69,"n":698,"o":40.27,"t":"2026-10-15T13:30:00Z","v":63144,"vw":40.248228},{"c":40.36,"h":40.44,"l":39.69,"n":838,"o":39.7,"t":"2026-10-15T13:45:00Z","v":48958,"vw":40.054389},{"c":40.63,"h":40.64,"l":40.34,"n":1291,"o":40.385,"t":"2026-10-15T14:00:00Z","v":78207,"vw":40.493666},{"c":40.615,"h":40.655,"l":40.5,"n":1060,"o":40.61,"t":"2026-10-15T14:15:00Z","v":63029,"vw":40.583943},{"c":40.54,"h":40.74,"l":40.525,"n":1349,"o":40.625,"t":"2026-10-15T14:30:00Z","v":93101,"vw":40.639833},{"c":40.54,"h":40.6,"l":40.39,"n":1909,"o":40.53,"t":"2026-10-15T14:45:00Z","v":140658,"vw":40.498809},{"c":40.6,"h":40.72,"l":40.55,"n":1537,"o":40.55,"t":"2026-10-15T15:00:00Z","v":106782,"vw":40.640421},{"c":40.61,"h":40.68,"l":40.55,"n":1437,"o":40.61,"t":"2026-10-15T15:15:00Z","v":115053,"vw":40.604063},{"c":40.5725,"h":40.66,"l":40.45,"n":1097,"o":40.615,"t":"2026-10-15T15:30:00Z","v":65750,"vw":40.57317},{"c":40.505,"h":40.6,"l":40.46,"n":1001,"o":40.57,"t":"2026-10-15T15:45:00Z","v":66260,"vw":40.52175},{"c":40.58,"h":40.69,"l":40.2901,"n":1487,"o":40.5,"t":"2026-10-15T16:00:00Z","v":219813,"vw":40.421532},{"c":40.78,"h":40.785,"l":40.575,"n":1053,"o":40.575,"t":"2026-10-15T16:15:00Z","v":44841,"vw":40.710812},{"c":40.77,"h":40.82,"l":40.62,"n":1289,"o":40.775,"t":"2026-10-15T16:30:00Z","v":68363,"vw":40.736301},{"c":40.665,"h":40.87,"l":40.62,"n":1285,"o":40.755,"t":"2026-10-15T16:45:00Z","v":55704,"vw":40.747288},{"c":40.41,"h":40.67,"l":40.41,"n":1071,"o":40.665,"t":"2026-10-15T17:00:00Z","v":59212,"vw":40.563321},{"c":40.32,"h":40.405,"l":40.21,"n":1304,"o":40.405,"t":"2026-10-15T17:15:00Z","v":71784,"vw":40.284862},{"c":40.585,"h":40.59,"l":40.3,"n":1571,"o":40.31,"t":"2026-10-15T17:30:00Z","v":175476,"vw":40.476465},{"c":40.6,"h":40.61,"l":40.465,"n":1259,"o":40.61,"t":"2026-10-15T17:45:00Z","v":80156,"vw":40.557522},{"c":40.565,"h":40.61,"l":40.51,"n":1447,"o":40.585,"t":"2026-10-15T18:00:00Z","v":74371,"vw":40.557596},{"c":40.29,"h":40.58,"l":40.29,"n":1694,"o":40.55,"t":"2026-10-15T18:15:00Z","v":130255,"vw":40.462543},{"c":40.485,"h":40.56,"l":40.205,"n":1277,"o":40.3,"t":"2026-10-15T18:30:00Z","v":103364,"vw":40.342961},{"c":40.67,"h":40.67,"l":40.5,"n":1358,"o":40.5,"t":"2026-10-15T18:45:00Z","v":65050,"vw":40.593456},{"c":40.65,"h":40.755,"l":40.64,"n":1276,"o":40.66,"t":"2026-10-15T19:00:00Z","v":65278,"vw":40.705128},{"c":40.8,"h":40.815,"l":40.63,"n":1496,"o":40.65,"t":"2026-10-15T19:15:00Z","v":69758,"vw":40.727634},{"c":40.62,"h":40.85,"l":40.56,"n":2586,"o":40.79,"t":"2026-10-15T19:30:00Z","v":183370,"vw":40.674221},{"c":40.55,"h":40.625,"l":40.47,"n":7373,"o":40.625,"t":"2026-10-15T19:45:00Z","v":700108,"vw":40.544562},{"c":40.56,"h":40.56,"l":40.56,"n":37,"o":40.56,"t":"2026-10-15T20:00:00Z","v":508439,"vw":40.56},{"c":41.065,"h":41.15,"l":40.495,"n":619,"o":40.51,"t":"2026-10-16T13:30:00Z","v":83336,"vw":40.742267},{"c":41.095,"h":41.32,"l":41.05,"n":988,"o":41.055,"t":"2026-10-16T13:45:00Z","v":52545,"vw":41.183808},{"c":41.44,"h":41.56,"l":41.12,"n":1340,"o":41.13,"t":"2026-10-16T14:00:00Z","v":69862,"vw":41.372064},{"c":41.53,"h":41.655,"l":41.37,"n":1474,"o":41.465,"t":"2026-10-16T14:15:00Z","v":75135,"vw":41.52522},{"c":41.5,"h":41.69,"l":41.5,"n":1077,"o":41.56,"t":"2026-10-16T14:30:00Z","v":53108,"vw":41.598012},{"c":41.54,"h":41.73,"l":41.5,"n":1386,"o":41.515,"t":"2026-10-16T14:45:00Z","v":78343,"vw":41.610445},{"c":41.575,"h":41.67,"l":41.54,"n":1051,"o":41.56,"t":"2026-10-16T15:00:00Z","v":41038,"vw":41.596775},{"c":41.505,"h":41.675,"l":41.505,"n":1100,"o":41.575,"t":"2026-10-16T15:15:00Z","v":48684,"vw":41.617098},{"c":41.08,"h":41.51,"l":41.06,"n":1211,"o":41.48,"t":"2026-10-16T15:30:00Z","v":61750,"vw":41.297124},{"c":40.89,"h":41.14,"l":40.89,"n":1197,"o":41.08,"t":"2026-10-16T15:45:00Z","v":70722,"vw":41.040417},{"c":40.8,"h":40.94,"l":40.78,"n":996,"o":40.89,"t":"2026-10-16T16:00:00Z","v":43766,"vw":40.836846},{"c":40.63,"h":40.87,"l":40.63,"n":821,"o":40.83,"t":"2026-10-16T16:15:00Z","v":29313,"vw":40.771436},{"c":40.655,"h":40.655,"l":40.56,"n":1286,"o":40.62,"t":"2026-10-16T16:30:00Z","v":69789,"vw":40.604515},{"c":40.52,"h":40.66,"l":40.495,"n":1056,"o":40.66,"t":"2026-10-16T16:45:00Z","v":38293,"vw":40.582637},{"c":40.525,"h":40.575,"l":40.44,"n":1036,"o":40.525,"t":"2026-10-16T17:00:00Z","v":46648,"vw":40.511979},{"c":40.565,"h":40.58,"l":40.47,"n":1011,"o":40.535,"t":"2026-10-16T17:15:00Z","v":36473,"vw":40.508906},{"c":40.675,"h":40.72,"l":40.505,"n":1222,"o":40.565,"t":"2026-10-16T17:30:00Z","v":63170,"vw":40.60881},{"c":40.63,"h":40.74,"l":40.63,"n":985,"o":40.68,"t":"2026-10-16T17:45:00Z","v":33765,"vw":40.66823},{"c":40.65,"h":40.665,"l":40.59,"n":1054,"o":40.64,"t":"2026-10-16T18:00:00Z","v":37611,"vw":40.628964},{"c":40.64,"h":40.7,"l":40.6,"n":1149,"o":40.66,"t":"2026-10-16T18:15:00Z","v":40593,"vw":40.65354},{"c":40.73,"h":40.75,"l":40.62,"n":1190,"o":40.65,"t":"2026-10-16T18:30:00Z","v":48604,"vw":40.686542},{"c":40.635,"h":40.73,"l":40.59,"n":1487,"o":40.71,"t":"2026-10-16T18:45:00Z","v":62814,"vw":40.650018},{"c":40.69,"h":40.775,"l":40.62,"n":1386,"o":40.64,"t":"2026-10-16T19:00:00Z","v":56126,"vw":40.708285},{"c":40.6,"h":40.83,"l":40.56,"n":1485,"o":40.69,"t":"2026-10-16T19:15:00Z","v":90715,"vw":40.687573},{"c":40.565,"h":40.68,"l":40.545,"n":2045,"o":40.6,"t":"2026-10-16T19:30:00Z","v":121637,"vw":40.593406},{"c":40.49,"h":40.62,"l":40.4,"n":7043,"o":40.57,"t":"2026-10-16T19:45:00Z","v":568294,"vw":40.514062},{"c":40.52,"h":40.52,"l":40.51,"n":41,"o":40.51,"t":"2026-10-16T20:00:00Z","v":530404,"vw":40.519996},{"c":40.58,"h":40.58,"l":40.58,"n":7,"o":40.58,"t":"2026-10-19T08:00:00Z","v":216,"vw":40.58},{"c":41.73,"h":41.73,"l":41.73,"n":1,"o":41.73,"t":"2026-10-19T12:45:00Z","v":100,"vw":41.73},{"c":40.62,"h":40.62,"l":40.17,"n":459,"o":40.17,"t":"2026-10-19T13:30:00Z","v":56736,"vw":40.37938},{"c":40.5,"h":40.655,"l":40.415,"n":369,"o":40.65,"t":"2026-10-19T13:45:00Z","v":24441,"vw":40.494752},{"c":40.6,"h":40.63,"l":40.3931,"n":726,"o":40.49,"t":"2026-10-19T14:00:00Z","v":35681,"vw":40.528415},{"c":40.79,"h":40.89,"l":40.585,"n":810,"o":40.585,"t":"2026-10-19T14:15:00Z","v":50544,"vw":40.778856},{"c":40.68,"h":40.8,"l":40.645,"n":794,"o":40.79,"t":"2026-10-19T14:30:00Z","v":35387,"vw":40.733299},{"c":40.55,"h":40.69,"l":40.52,"n":703,"o":40.69,"t":"2026-10-19T14:45:00Z","v":30406,"vw":40.605001},{"c":40.68,"h":40.72,"l":40.53,"n":1077,"o":40.55,"t":"2026-10-19T15:00:00Z","v":56946,"vw":40.615546},{"c":40.57,"h":40.67,"l":40.56,"n":796,"o":40.665,"t":"2026-10-19T15:15:00Z","v":37417,"vw":40.6019},{"c":40.595,"h":40.67,"l":40.502,"n":950,"o":40.57,"t":"2026-10-19T15:30:00Z","v":41598,"vw":40.583723},{"c":40.38,"h":40.62,"l":40.375,"n":1125,"o":40.58,"t":"2026-10-19T15:45:00Z","v":50208,"vw":40.537664},{"c":40.36,"h":40.4,"l":40.29,"n":973,"o":40.4,"t":"2026-10-19T16:00:00Z","v":50497,"vw":40.353762},{"c":40.455,"h":40.525,"l":40.37,"n":1113,"o":40.38,"t":"2026-10-19T16:15:00Z","v":54278,"vw":40.474344},{"c":40.39,"h":40.48,"l":40.34,"n":1443,"o":40.45,"t":"2026-10-19T16:30:00Z","v":114238,"vw":40.399261},{"c":40.425,"h":40.435,"l":40.36,"n":962,"o":40.38,"t":"2026-10-19T16:45:00Z","v":63583,"vw":40.392386},{"c":40.36,"h":40.44,"l":40.34,"n":831,"o":40.425,"t":"2026-10-19T17:00:00Z","v":51319,"vw":40.395333},{"c":40.465,"h":40.48,"l":40.33,"n":810,"o":40.35,"t":"2026-10-19T17:15:00Z","v":39851,"vw":40.383329},{"c":40.335,"h":40.495,"l":40.22,"n":1170,"o":40.465,"t":"2026-10-19T17:30:00Z","v":70074,"vw":40.344775},{"c":40.34,"h":40.37,"l":40.3,"n":768,"o":40.335,"t":"2026-10-19T17:45:00Z","v":33009,"vw":40.327374},{"c":40.335,"h":40.37,"l":40.28,"n":1252,"o":40.34,"t":"2026-10-19T18:00:00Z","v":59545,"vw":40.341664},{"c":40.4,"h":40.445,"l":40.335,"n":923,"o":40.335,"t":"2026-10-19T18:15:00Z","v":38962,"vw":40.394038},{"c":40.37,"h":40.41,"l":40.36,"n":678,"o":40.38,"t":"2026-10-19T18:30:00Z","v":28391,"vw":40.38098},{"c":40.35,"h":40.39,"l":40.34,"n":951,"o":40.3701,"t":"2026-10-19T18:45:00Z","v":41252,"vw":40.360192},{"c":40.41,"h":40.44,"l":40.35,"n":1201,"o":40.37,"t":"2026-10-19T19:00:00Z","v":69889,"vw":40.398184},{"c":40.42,"h":40.48,"l":40.41,"n":1416,"o":40.41,"t":"2026-10-19T19:15:00Z","v":71208,"vw":40.446396},{"c":40.395,"h":40.4525,"l":40.37,"n":1704,"o":40.415,"t":"2026-10-19T19:30:00Z","v":91551,"vw":40.414044},{"c":40.58,"h":40.64,"l":40.395,"n":5977,"o":40.395,"t":"2026-10-19T19:45:00Z","v":556861,"vw":40.561419},{"c":40.58,"h":40.58,"l":40.57,"n":40,"o":40.57,"t":"2026-10-19T20:00:00Z","v":380123,"vw":40.579862},{"c":41.3127,"h":41.3127,"l":41.3127,"n":1,"o":41.3127,"t":"2026-10-19T22:00:00Z","v":119,"vw":41.3127},{"c":40.705,"h":41,"l":40.44,"n":338,"o":40.62,"t":"2026-10-20T13:30:00Z","v":20347,"vw":40.630223},{"c":40.62,"h":40.835,"l":40.6,"n":395,"o":40.67,"t":"2026-10-20T13:45:00Z","v":18146,"vw":40.715456},{"c":40.64,"h":40.73,"l":40.4198,"n":562,"o":40.62,"t":"2026-10-20T14:00:00Z","v":34094,"vw":40.59375},{"c":40.895,"h":40.94,"l":40.52,"n":854,"o":40.56,"t":"2026-10-20T14:15:00Z","v":61047,"vw":40.69259},{"c":41.035,"h":41.05,"l":40.895,"n":694,"o":40.895,"t":"2026-10-20T14:30:00Z","v":32296,"vw":40.984974},{"c":41.07,"h":41.09,"l":40.98,"n":898,"o":41.06,"t":"2026-10-20T14:45:00Z","v":50686,"vw":41.037989},{"c":41.315,"h":41.33,"l":40.9975,"n":1684,"o":41.075,"t":"2026-10-20T15:00:00Z","v":122811,"vw":41.171246},{"c":41.26,"h":41.39,"l":41.24,"n":1112,"o":41.32,"t":"2026-10-20T15:15:00Z","v":63974,"vw":41.290192},{"c":41.2,"h":41.24,"l":41.15,"n":1028,"o":41.24,"t":"2026-10-20T15:30:00Z","v":59974,"vw":41.206731},{"c":41.135,"h":41.22,"l":41.135,"n":779,"o":41.19,"t":"2026-10-20T15:45:00Z","v":39927,"vw":41.164182},{"c":41.15,"h":41.23,"l":41.12,"n":1058,"o":41.15,"t":"2026-10-20T16:00:00Z","v":63616,"vw":41.163914},{"c":41.17,"h":41.18,"l":41.095,"n":1005,"o":41.17,"t":"2026-10-20T16:15:00Z","v":54748,"vw":41.152807},{"c":41.22,"h":41.27,"l":41.17,"n":958,"o":41.18,"t":"2026-10-20T16:30:00Z","v":52541,"vw":41.222912},{"c":41.15,"h":41.27,"l":41.12,"n":1217,"o":41.2299,"t":"2026-10-20T16:45:00Z","v":66606,"vw":41.199098},{"c":41.15,"h":41.19,"l":41.095,"n":1112,"o":41.18,"t":"2026-10-20T17:00:00Z","v":67404,"vw":41.155216},{"c":41.26,"h":41.34,"l":41.135,"n":1792,"o":41.155,"t":"2026-10-20T17:15:00Z","v":204085,"vw":41.263386},{"c":41.235,"h":41.27,"l":41.15,"n":1185,"o":41.26,"t":"2026-10-20T17:30:00Z","v":74966,"vw":41.221653},{"c":41.1886,"h":41.25,"l":41.18,"n":883,"o":41.235,"t":"2026-10-20T17:45:00Z","v":44170,"vw":41.213379},{"c":41.24,"h":41.369,"l":41.155,"n":1193,"o":41.185,"t":"2026-10-20T18:00:00Z","v":56191,"vw":41.231956},{"c":41.165,"h":41.28,"l":41.16,"n":840,"o":41.26,"t":"2026-10-20T18:15:00Z","v":41071,"vw":41.220556},{"c":41.32,"h":41.4,"l":41.16,"n":1084,"o":41.169,"t":"2026-10-20T18:30:00Z","v":61142,"vw":41.271517},{"c":41.29,"h":41.34,"l":41.28,"n":1487,"o":41.32,"t":"2026-10-20T18:45:00Z","v":106244,"vw":41.306078},{"c":41.37,"h":41.38,"l":41.29,"n":1217,"o":41.309,"t":"2026-10-20T19:00:00Z","v":69869,"vw":41.338532},{"c":41.4,"h":41.4,"l":41.29,"n":1683,"o":41.37,"t":"2026-10-20T19:15:00Z","v":114125,"vw":41.354769},{"c":41.18,"h":41.41,"l":41.17,"n":2375,"o":41.41,"t":"2026-10-20T19:30:00Z","v":182818,"vw":41.255958},{"c":41.19,"h":41.23,"l":41.045,"n":6660,"o":41.17,"t":"2026-10-20T19:45:00Z","v":633587,"vw":41.136958},{"c":41.17,"h":41.17,"l":41.17,"n":26,"o":41.17,"t":"2026-10-20T20:00:00Z","v":662118,"vw":41.17},{"c":41.17,"h":41.17,"l":41.17,"n":1,"o":41.17,"t":"2026-10-20T20:15:00Z","v":70416,"vw":41.17},{"c":40.99,"h":40.99,"l":40.99,"n":1,"o":40.99,"t":"2026-10-21T08:00:00Z","v":100,"vw":40.99},{"c":40.93,"h":41.16,"l":40.67,"n":234,"o":41.16,"t":"2026-10-21T13:30:00Z","v":21108,"vw":41.039297},{"c":40.885,"h":41.02,"l":40.84,"n":708,"o":40.93,"t":"2026-10-21T13:45:00Z","v":31553,"vw":40.920459},{"c":40.83,"h":40.885,"l":40.57,"n":924,"o":40.885,"t":"2026-10-21T14:00:00Z","v":48969,"vw":40.7187},{"c":40.93,"h":41.01,"l":40.84,"n":912,"o":40.84,"t":"2026-10-21T14:15:00Z","v":45221,"vw":40.939162},{"c":41.06,"h":41.11,"l":40.895,"n":784,"o":40.93,"t":"2026-10-21T14:30:00Z","v":33205,"vw":41.013015},{"c":40.895,"h":41.05,"l":40.895,"n":839,"o":41.05,"t":"2026-10-21T14:45:00Z","v":37126,"vw":40.957945},{"c":40.695,"h":40.94,"l":40.69,"n":996,"o":40.9,"t":"2026-10-21T15:00:00Z","v":58013,"vw":40.811133},{"c":40.86,"h":40.86,"l":40.66,"n":822,"o":40.69,"t":"2026-10-21T15:15:00Z","v":43055,"vw":40.742794},{"c":40.77,"h":40.895,"l":40.76,"n":1072,"o":40.845,"t":"2026-10-21T15:30:00Z","v":72233,"vw":40.815883},{"c":40.88,"h":40.92,"l":40.77,"n":2357,"o":40.78,"t":"2026-10-21T15:45:00Z","v":242257,"vw":40.866518},{"c":40.735,"h":40.875,"l":40.67,"n":946,"o":40.875,"t":"2026-10-21T16:00:00Z","v":49492,"vw":40.740534},{"c":40.83,"h":40.95,"l":40.74,"n":1366,"o":40.74,"t":"2026-10-21T16:15:00Z","v":107992,"vw":40.832469},{"c":41.03,"h":41.05,"l":40.83,"n":1209,"o":40.84,"t":"2026-10-21T16:30:00Z","v":96377,"vw":40.933311},{"c":40.98,"h":41.045,"l":40.92,"n":993,"o":41.03,"t":"2026-10-21T16:45:00Z","v":59769,"vw":41.002569},{"c":40.91,"h":41,"l":40.84,"n":1108,"o":40.98,"t":"2026-10-21T17:00:00Z","v":79416,"vw":40.920283},{"c":40.94,"h":40.95,"l":40.86,"n":844,"o":40.91,"t":"2026-10-21T17:15:00Z","v":48735,"vw":40.892358},{"c":40.98,"h":41.025,"l":40.895,"n":1151,"o":40.94,"t":"2026-10-21T17:30:00Z","v":78793,"vw":40.969951},{"c":41.03,"h":41.08,"l":40.98,"n":991,"o":40.98,"t":"2026-10-21T17:45:00Z","v":73642,"vw":41.01948},{"c":40.91,"h":41.045,"l":40.86,"n":1027,"o":41.04,"t":"2026-10-21T18:00:00Z","v":65073,"vw":40.929355},{"c":40.99,"h":41,"l":40.825,"n":925,"o":40.905,"t":"2026-10-21T18:15:00Z","v":51746,"vw":40.922969},{"c":40.94,"h":40.98,"l":40.915,"n":843,"o":40.98,"t":"2026-10-21T18:30:00Z","v":43960,"vw":40.947929},{"c":40.685,"h":40.95,"l":40.68,"n":1411,"o":40.945,"t":"2026-10-21T18:45:00Z","v":86617,"vw":40.867219},{"c":40.56,"h":40.67,"l":40.39,"n":1302,"o":40.67,"t":"2026-10-21T19:00:00Z","v":69425,"vw":40.500051},{"c":40.75,"h":40.76,"l":40.56,"n":1222,"o":40.56,"t":"2026-10-21T19:15:00Z","v":72289,"vw":40.621772},{"c":40.81,"h":40.86,"l":40.61,"n":2334,"o":40.75,"t":"2026-10-21T19:30:00Z","v":174172,"vw":40.770716},{"c":40.75,"h":40.94,"l":40.73,"n":7891,"o":40.82,"t":"2026-10-21T19:45:00Z","v":629171,"vw":40.839478},{"c":40.76,"h":40.76,"l":40.76,"n":29,"o":40.76,"t":"2026-10-21T20:00:00Z","v":777296,"vw":40.76},{"c":40.705,"h":40.89,"l":40.33,"n":311,"o":40.61,"t":"2026-10-22T13:30:00Z","v":21513,"vw":40.655801},{"c":41.115,"h":41.115,"l":40.8,"n":576,"o":40.8,"t":"2026-10-22T13:45:00Z","v":22533,"vw":40.973836},{"c":41.62,"h":41.63,"l":41.11,"n":1170,"o":41.115,"t":"2026-10-22T14:00:00Z","v":55571,"vw":41.37771},{"c":41.75,"h":41.85,"l":41.62,"n":2182,"o":41.63,"t":"2026-10-22T14:15:00Z","v":107591,"vw":41.749127},{"c":41.745,"h":41.88,"l":41.695,"n":1447,"o":41.78,"t":"2026-10-22T14:30:00Z","v":65387,"vw":41.787617},{"c":41.55,"h":41.77,"l":41.42,"n":1336,"o":41.77,"t":"2026-10-22T14:45:00Z","v":54993,"vw":41.553005},{"c":41.505,"h":41.56,"l":41.44,"n":1281,"o":41.54,"t":"2026-10-22T15:00:00Z","v":57146,"vw":41.49452},{"c":41.64,"h":41.75,"l":41.505,"n":1182,"o":41.505,"t":"2026-10-22T15:15:00Z","v":44922,"vw":41.639706},{"c":41.85,"h":41.99,"l":41.59,"n":1886,"o":41.64,"t":"2026-10-22T15:30:00Z","v":147013,"vw":41.794238},{"c":41.925,"h":42.02,"l":41.8325,"n":1159,"o":41.8325,"t":"2026-10-22T15:45:00Z","v":49277,"vw":41.940227},{"c":42.085,"h":42.11,"l":41.91,"n":1531,"o":41.94,"t":"2026-10-22T16:00:00Z","v":81386,"vw":42.013669},{"c":42.16,"h":42.28,"l":42.08,"n":1515,"o":42.09,"t":"2026-10-22T16:15:00Z","v":62622,"vw":42.19372},{"c":41.97,"h":42.23,"l":41.95,"n":1282,"o":42.16,"t":"2026-10-22T16:30:00Z","v":52547,"vw":42.102439},{"c":42.14,"h":42.15,"l":41.965,"n":930,"o":41.965,"t":"2026-10-22T16:45:00Z","v":34571,"vw":42.067945},{"c":42.11,"h":42.2,"l":42.06,"n":1165,"o":42.13,"t":"2026-10-22T17:00:00Z","v":51140,"vw":42.124814},{"c":42.265,"h":42.27,"l":42.095,"n":1175,"o":42.12,"t":"2026-10-22T17:15:00Z","v":44647,"vw":42.16654},{"c":42.4,"h":42.435,"l":42.265,"n":1367,"o":42.265,"t":"2026-10-22T17:30:00Z","v":60074,"vw":42.382822},{"c":42.515,"h":42.515,"l":42.34,"n":1557,"o":42.4,"t":"2026-10-22T17:45:00Z","v":83738,"vw":42.408888},{"c":42.465,"h":42.53,"l":42.415,"n":1465,"o":42.49,"t":"2026-10-22T18:00:00Z","v":77843,"vw":42.479183},{"c":42.42,"h":42.58,"l":42.38,"n":1622,"o":42.465,"t":"2026-10-22T18:15:00Z","v":75537,"vw":42.491028},{"c":42.42,"h":42.5,"l":42.33,"n":1345,"o":42.41,"t":"2026-10-22T18:30:00Z","v":58851,"vw":42.401793},{"c":42.23,"h":42.45,"l":42.18,"n":1566,"o":42.415,"t":"2026-10-22T18:45:00Z","v":84912,"vw":42.325179},{"c":42.31,"h":42.33,"l":42.2,"n":1935,"o":42.24,"t":"2026-10-22T19:00:00Z","v":124059,"vw":42.281371},{"c":42.255,"h":42.46,"l":42.255,"n":2306,"o":42.32,"t":"2026-10-22T19:15:00Z","v":138948,"vw":42.390367},{"c":42.07,"h":42.34,"l":42.055,"n":3135,"o":42.25,"t":"2026-10-22T19:30:00Z","v":194607,"vw":42.202403},{"c":41.98,"h":42.11,"l":41.76,"n":7725,"o":42.08,"t":"2026-10-22T19:45:00Z","v":656322,"vw":41.893982},{"c":41.99,"h":41.99,"l":41.99,"n":38,"o":41.99,"t":"2026-10-22T20:00:00Z","v":550135,"vw":41.99},{"c":42.6,"h":42.6,"l":41.99,"n":2,"o":41.99,"t":"2026-10-22T20:15:00Z","v":140952,"vw":41.990519},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-22T20:45:00Z","v":100,"vw":42.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7565423715170568,"strike":57.82711857585284,"iv":0.9470193417856935,"gamma":0.022370158999662337,"theta":-0.04556810396506905,"vega":0.027331089527044,"rho":0.00428995286952163,"breakevenPct":39.51812561888519},{"delta":0.2,"premium":0.9536870503597122,"strike":53.57913669064748,"iv":0.8605111510791367,"gamma":0.03140485611510792,"theta":-0.04931726618705035,"vega":0.03230719424460432,"rho":0.0058295289693416005,"breakevenPct":29.870978187680855},{"delta":0.25,"premium":0.8862410071942446,"strike":49.08273381294964,"iv":0.6206730215827339,"gamma":0.05357212230215827,"theta":-0.03924532374100719,"vega":0.03644388489208633,"rho":0.0074375873782943115,"breakevenPct":19.00208340115238},{"delta":0.3,"premium":0.8587688577586206,"strike":44.938038793103445,"iv":0.40433997844827585,"gamma":0.07353270474137931,"theta":-0.03024498922413793,"vega":0.04022602370689655,"rho":0.009022297912126496,"breakevenPct":9.06598630831643},{"delta":0.35,"premium":1.2258216594827585,"strike":44.2645474137931,"iv":0.41999191810344827,"gamma":0.07171427801724138,"theta":-0.031820959051724135,"vega":0.040508890086206895,"rho":0.010376575069769146,"breakevenPct":8.336196888011102},{"delta":0.4,"premium":1.5928744612068966,"strike":43.59105603448276,"iv":0.4356438577586207,"gamma":0.06989585129310345,"theta":-0.033396928879310346,"vega":0.04079175646551724,"rho":0.011730852227411796,"breakevenPct":7.606407467705772},{"delta":0.45,"premium":1.9599272629310345,"strike":42.91756465517241,"iv":0.4512957974137931,"gamma":0.06807742456896551,"theta":-0.03497289870689655,"vega":0.04107462284482759,"rho":0.013085129385054444,"breakevenPct":6.876618047400443},{"delta":0.5,"premium":2.3269800646551726,"strike":42.24407327586207,"iv":0.46694773706896553,"gamma":0.06625899784482758,"theta":-0.036548868534482755,"vega":0.04135748922413793,"rho":0.014439406542697094,"breakevenPct":6.146828627095115},{"delta":0.55,"premium":2.6940328663793105,"strike":41.57058189655172,"iv":0.48259967672413795,"gamma":0.06444057112068965,"theta":-0.038124838362068966,"vega":0.041640355603448274,"rho":0.015793683700339744,"breakevenPct":5.417039206789784},{"delta":0.6,"premium":3.0610856681034484,"strike":40.89709051724138,"iv":0.49825161637931037,"gamma":0.06262214439655173,"theta":-0.03970080818965517,"vega":0.04192322198275862,"rho":0.01714796085798239,"breakevenPct":4.687249786484457},{"delta":0.65,"premium":3.4281384698275863,"strike":40.22359913793103,"iv":0.5139035560344828,"gamma":0.060803717672413785,"theta":-0.041276778017241375,"vega":0.04220608836206896,"rho":0.01850223801562504,"breakevenPct":3.957460366179127},{"delta":0.7,"premium":4.120065645514223,"strike":39.2691466083151,"iv":0.5263354485776806,"gamma":0.055420218818380745,"theta":-0.03930048140043763,"vega":0.039201181619256016,"rho":0.019623209229079938,"breakevenPct":3.332251140341314},{"delta":0.75,"premium":4.973457330415755,"strike":38.17505470459518,"iv":0.5371669584245077,"gamma":0.04826485776805251,"theta":-0.03555868708971553,"vega":0.03456223194748358,"rho":0.02062822599123194,"breakevenPct":2.7590188973825627},{"delta":0.8,"premium":5.826849015317288,"strike":37.08096280087527,"iv":0.5479984682713348,"gamma":0.04110949671772428,"theta":-0.03181689277899343,"vega":0.029923282275711154,"rho":0.021633242753383942,"breakevenPct":2.1857866544238114},{"delta":0.85,"premium":6.680240700218818,"strike":35.98687089715536,"iv":0.5588299781181619,"gamma":0.033954135667396065,"theta":-0.028075098468271335,"vega":0.025284332603938732,"rho":0.022638259515535945,"breakevenPct":1.6125544114650614},{"delta":0.9,"premium":8.098956501587256,"strike":34.337799488176266,"iv":0.6028658825643717,"gamma":0.02604031760132132,"theta":-0.024285243307276376,"vega":0.02024613234637414,"rho":0.023207978075701706,"breakevenPct":1.0639580608800334}],"put":[{"delta":0.1,"premium":0.41653882627651795,"strike":33.41574223151147,"iv":0.7305662419811663,"gamma":0.024718441763121688,"theta":-0.024648234513742862,"vega":0.020379137973741787,"rho":-0.0038227308875122268,"breakevenPct":21.411756596249212},{"delta":0.15,"premium":0.9475223962532627,"strike":31.70640932360618,"iv":1.0459980562681317,"gamma":0.022576916465604835,"theta":-0.04343434755272677,"vega":0.02594450306877243,"rho":-0.005829789881508261,"breakevenPct":26.747113771486266},{"delta":0.2,"premium":1.0475444177477966,"strike":34.059868652889335,"iv":0.8870599018220102,"gamma":0.034274726776159656,"theta":-0.04098419217454097,"vega":0.03047216962133417,"rho":-0.00762344183948712,"breakevenPct":21.38050908515948},{"delta":0.25,"premium":1.1475664392423304,"strike":36.41332798217248,"iv":0.728121747375889,"gamma":0.04597253708671446,"theta":-0.03853403679635516,"vega":0.03499983617389591,"rho":-0.00941709379746598,"breakevenPct":16.0139043988327},{"delta":0.3,"premium":1.2475884607368644,"strike":38.76678731145563,"iv":0.5691835929297676,"gamma":0.05767034739726927,"theta":-0.03608388141816936,"vega":0.03952750272645765,"rho":-0.01121074575544484,"breakevenPct":10.64729971250592},{"delta":0.35,"premium":1.4875109425153195,"strike":40.34724248613948,"iv":0.4851916253282755,"gamma":0.0639250072950102,"theta":-0.03463332360665305,"vega":0.04192083454916837,"rho":-0.013077511619671276,"breakevenPct":7.454795085439005},{"delta":0.4,"premium":1.881441494018092,"strike":41.07674350744091,"iv":0.48370344324482056,"gamma":0.06418762766267873,"theta":-0.03428316311642836,"vega":0.04196460461044645,"rho":-0.015024764221027397,"breakevenPct":6.655627498397668},{"delta":0.45,"premium":2.275372045520864,"strike":41.80624452874234,"iv":0.48221526116136565,"gamma":0.06445024803034724,"theta":-0.033933002626203676,"vega":0.04200837467172454,"rho":-0.01697201682238352,"breakevenPct":5.856459911356332},{"delta":0.5,"premium":2.669302597023636,"strike":42.53574555004377,"iv":0.48072707907791074,"gamma":0.06471286839801575,"theta":-0.03358284213597899,"vega":0.042052144733002624,"rho":-0.01891926942373964,"breakevenPct":5.057292324314995},{"delta":0.55,"premium":3.0632331485264084,"strike":43.2652465713452,"iv":0.4792388969944558,"gamma":0.06497548876568428,"theta":-0.033232681645754304,"vega":0.042095914794280716,"rho":-0.020866522025095764,"breakevenPct":4.258124737273658},{"delta":0.6,"premium":3.45716370002918,"strike":43.994747592646625,"iv":0.4777507149110009,"gamma":0.06523810913335279,"theta":-0.032882521155529615,"vega":0.0421396848555588,"rho":-0.02281377462645188,"breakevenPct":3.4589571502323224},{"delta":0.65,"premium":3.8510942515319524,"strike":44.72424861394806,"iv":0.476262532827546,"gamma":0.0655007295010213,"theta":-0.03253236066530493,"vega":0.042183454916836886,"rho":-0.024761027227808007,"breakevenPct":2.6597895631909854},{"delta":0.7,"premium":5.4136363636363605,"strike":46.45735707591378,"iv":0.5476059981255856,"gamma":0.05685585754451736,"theta":-0.034760918462980316,"vega":0.04004311152764761,"rho":-0.027597718516736508,"breakevenPct":2.253582490408643},{"delta":0.75,"premium":7.686363636363637,"strike":48.80037488284911,"iv":0.6632104967197752,"gamma":0.04279775070290534,"theta":-0.03855660731021556,"vega":0.03657544517338331,"rho":-0.030974936853739563,"breakevenPct":2.0861842188962365},{"delta":0.8,"premium":10.300895140664966,"strike":51.56010230179029,"iv":0.7546005115089516,"gamma":0.031949360613810734,"theta":-0.03847186700767263,"vega":0.032272634271099734,"rho":-0.03463801249957353,"breakevenPct":1.7403973300182969},{"delta":0.85,"premium":13.27404092071611,"strike":54.75703324808184,"iv":0.8205851662404092,"gamma":0.024468542199488495,"theta":-0.03431585677749361,"vega":0.02709360613810742,"rho":-0.03860100401041043,"breakevenPct":1.2074486130847184}]},"raw":{"call":[{"delta":0.15,"premium":0.7565423715170568,"strike":57.82711857585284,"iv":0.9470193417856935,"gamma":0.022370158999662337,"theta":-0.04556810396506905,"vega":0.027331089527044,"rho":0.00428995286952163,"breakevenPct":39.51812561888519},{"delta":0.2,"premium":0.9536870503597122,"strike":53.57913669064748,"iv":0.8605111510791367,"gamma":0.03140485611510792,"theta":-0.04931726618705035,"vega":0.03230719424460432,"rho":0.0058295289693416005,"breakevenPct":29.870978187680855},{"delta":0.25,"premium":0.8862410071942446,"strike":49.08273381294964,"iv":0.6206730215827339,"gamma":0.05357212230215827,"theta":-0.03924532374100719,"vega":0.03644388489208633,"rho":0.0074375873782943115,"breakevenPct":19.00208340115238},{"delta":0.3,"premium":0.8587688577586206,"strike":44.938038793103445,"iv":0.40433997844827585,"gamma":0.07353270474137931,"theta":-0.03024498922413793,"vega":0.04022602370689655,"rho":0.009022297912126496,"breakevenPct":9.06598630831643},{"delta":0.35,"premium":1.2258216594827585,"strike":44.2645474137931,"iv":0.41999191810344827,"gamma":0.07171427801724138,"theta":-0.031820959051724135,"vega":0.040508890086206895,"rho":0.010376575069769146,"breakevenPct":8.336196888011102},{"delta":0.4,"premium":1.5928744612068966,"strike":43.59105603448276,"iv":0.4356438577586207,"gamma":0.06989585129310345,"theta":-0.033396928879310346,"vega":0.04079175646551724,"rho":0.011730852227411796,"breakevenPct":7.606407467705772},{"delta":0.45,"premium":1.9599272629310345,"strike":42.91756465517241,"iv":0.4512957974137931,"gamma":0.06807742456896551,"theta":-0.03497289870689655,"vega":0.04107462284482759,"rho":0.013085129385054444,"breakevenPct":6.876618047400443},{"delta":0.5,"premium":2.3269800646551726,"strike":42.24407327586207,"iv":0.46694773706896553,"gamma":0.06625899784482758,"theta":-0.036548868534482755,"vega":0.04135748922413793,"rho":0.014439406542697094,"breakevenPct":6.146828627095115},{"delta":0.55,"premium":2.6940328663793105,"strike":41.57058189655172,"iv":0.48259967672413795,"gamma":0.06444057112068965,"theta":-0.038124838362068966,"vega":0.041640355603448274,"rho":0.015793683700339744,"breakevenPct":5.417039206789784},{"delta":0.6,"premium":3.0610856681034484,"strike":40.89709051724138,"iv":0.49825161637931037,"gamma":0.06262214439655173,"theta":-0.03970080818965517,"vega":0.04192322198275862,"rho":0.01714796085798239,"breakevenPct":4.687249786484457},{"delta":0.65,"premium":3.4281384698275863,"strike":40.22359913793103,"iv":0.5139035560344828,"gamma":0.060803717672413785,"theta":-0.041276778017241375,"vega":0.04220608836206896,"rho":0.01850223801562504,"breakevenPct":3.957460366179127},{"delta":0.7,"premium":4.120065645514223,"strike":39.2691466083151,"iv":0.5263354485776806,"gamma":0.055420218818380745,"theta":-0.03930048140043763,"vega":0.039201181619256016,"rho":0.019623209229079938,"breakevenPct":3.332251140341314},{"delta":0.75,"premium":4.973457330415755,"strike":38.17505470459518,"iv":0.5371669584245077,"gamma":0.04826485776805251,"theta":-0.03555868708971553,"vega":0.03456223194748358,"rho":0.02062822599123194,"breakevenPct":2.7590188973825627},{"delta":0.8,"premium":5.826849015317288,"strike":37.08096280087527,"iv":0.5479984682713348,"gamma":0.04110949671772428,"theta":-0.03181689277899343,"vega":0.029923282275711154,"rho":0.021633242753383942,"breakevenPct":2.1857866544238114},{"delta":0.85,"premium":6.680240700218818,"strike":35.98687089715536,"iv":0.5588299781181619,"gamma":0.033954135667396065,"theta":-0.028075098468271335,"vega":0.025284332603938732,"rho":0.022638259515535945,"breakevenPct":1.6125544114650614},{"delta":0.9,"premium":8.098956501587256,"strike":34.337799488176266,"iv":0.6028658825643717,"gamma":0.02604031760132132,"theta":-0.024285243307276376,"vega":0.02024613234637414,"rho":0.023207978075701706,"breakevenPct":1.0639580608800334}],"put":[{"delta":0.1,"premium":0.41653882627651795,"strike":33.41574223151147,"iv":0.7305662419811663,"gamma":0.024718441763121688,"theta":-0.024648234513742862,"vega":0.020379137973741787,"rho":-0.0038227308875122268,"breakevenPct":21.411756596249212},{"delta":0.15,"premium":0.9475223962532627,"strike":31.70640932360618,"iv":1.0459980562681317,"gamma":0.022576916465604835,"theta":-0.04343434755272677,"vega":0.02594450306877243,"rho":-0.005829789881508261,"breakevenPct":26.747113771486266},{"delta":0.2,"premium":1.0475444177477966,"strike":34.059868652889335,"iv":0.8870599018220102,"gamma":0.034274726776159656,"theta":-0.04098419217454097,"vega":0.03047216962133417,"rho":-0.00762344183948712,"breakevenPct":21.38050908515948},{"delta":0.25,"premium":1.1475664392423304,"strike":36.41332798217248,"iv":0.728121747375889,"gamma":0.04597253708671446,"theta":-0.03853403679635516,"vega":0.03499983617389591,"rho":-0.00941709379746598,"breakevenPct":16.0139043988327},{"delta":0.3,"premium":1.2475884607368644,"strike":38.76678731145563,"iv":0.5691835929297676,"gamma":0.05767034739726927,"theta":-0.03608388141816936,"vega":0.03952750272645765,"rho":-0.01121074575544484,"breakevenPct":10.64729971250592},{"delta":0.35,"premium":1.4875109425153195,"strike":40.34724248613948,"iv":0.4851916253282755,"gamma":0.0639250072950102,"theta":-0.03463332360665305,"vega":0.04192083454916837,"rho":-0.013077511619671276,"breakevenPct":7.454795085439005},{"delta":0.4,"premium":1.881441494018092,"strike":41.07674350744091,"iv":0.48370344324482056,"gamma":0.06418762766267873,"theta":-0.03428316311642836,"vega":0.04196460461044645,"rho":-0.015024764221027397,"breakevenPct":6.655627498397668},{"delta":0.45,"premium":2.275372045520864,"strike":41.80624452874234,"iv":0.48221526116136565,"gamma":0.06445024803034724,"theta":-0.033933002626203676,"vega":0.04200837467172454,"rho":-0.01697201682238352,"breakevenPct":5.856459911356332},{"delta":0.5,"premium":2.669302597023636,"strike":42.53574555004377,"iv":0.48072707907791074,"gamma":0.06471286839801575,"theta":-0.03358284213597899,"vega":0.042052144733002624,"rho":-0.01891926942373964,"breakevenPct":5.057292324314995},{"delta":0.55,"premium":3.0632331485264084,"strike":43.2652465713452,"iv":0.4792388969944558,"gamma":0.06497548876568428,"theta":-0.033232681645754304,"vega":0.042095914794280716,"rho":-0.020866522025095764,"breakevenPct":4.258124737273658},{"delta":0.6,"premium":3.45716370002918,"strike":43.994747592646625,"iv":0.4777507149110009,"gamma":0.06523810913335279,"theta":-0.032882521155529615,"vega":0.0421396848555588,"rho":-0.02281377462645188,"breakevenPct":3.4589571502323224},{"delta":0.65,"premium":3.8510942515319524,"strike":44.72424861394806,"iv":0.476262532827546,"gamma":0.0655007295010213,"theta":-0.03253236066530493,"vega":0.042183454916836886,"rho":-0.024761027227808007,"breakevenPct":2.6597895631909854},{"delta":0.7,"premium":5.4136363636363605,"strike":46.45735707591378,"iv":0.5476059981255856,"gamma":0.05685585754451736,"theta":-0.034760918462980316,"vega":0.04004311152764761,"rho":-0.027597718516736508,"breakevenPct":2.253582490408643},{"delta":0.75,"premium":7.686363636363637,"strike":48.80037488284911,"iv":0.6632104967197752,"gamma":0.04279775070290534,"theta":-0.03855660731021556,"vega":0.03657544517338331,"rho":-0.030974936853739563,"breakevenPct":2.0861842188962365},{"delta":0.8,"premium":10.300895140664966,"strike":51.56010230179029,"iv":0.7546005115089516,"gamma":0.031949360613810734,"theta":-0.03847186700767263,"vega":0.032272634271099734,"rho":-0.03463801249957353,"breakevenPct":1.7403973300182969},{"delta":0.85,"premium":13.27404092071611,"strike":54.75703324808184,"iv":0.8205851662404092,"gamma":0.024468542199488495,"theta":-0.03431585677749361,"vega":0.02709360613810742,"rho":-0.03860100401041043,"breakevenPct":1.2074486130847184}]}},"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"}}