{"symbol":"PNTG","url":"https://intraalpha.com/companies/PNTG","capturedAt":"2026-10-22T16:38:03.295Z","state":"ready","quote":{"symbol":"PNTG","last_price":41.56,"prev_close":41.04,"regular_close":41.56,"change":0.52,"change_pct":1.2671,"regular_change":0.52,"regular_change_pct":1.2671,"extended_change":0,"extended_change_pct":0,"bid":41.45,"ask":41.58,"bid_size":100,"ask_size":100,"volume":63206,"vwap":41.430739,"open":41.3,"high":41.755,"low":41.16,"close":41.56,"trade_count":1601,"last_trade_at":"2026-10-22T16:36:24.355018278Z","last_quote_at":"2026-10-22T16:37:57.162453432Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:37:57.48713955-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"PNTG","fetched_at":"2026-10-22T16:38:02.611703+00:00","name":"Pennant Group Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"The Pennant Group, Inc. provides health care services in Arizona, California, Colorado, Idaho, Iowa, Montana, Nevada, Oklahoma, Oregon, Texas, Utah, Washington, Wisconsin, and Wyoming. The company is headquartered in Eagle, Idaho.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1433489000,"ebitda":74570000,"pe_ratio":45.6,"peg_ratio":1.957,"book_value":10.24,"dividend_per_share":null,"dividend_yield":null,"eps":0.9,"revenue_ttm":1101710000,"gross_profit_ttm":215826000,"profit_margin":0.0293,"operating_margin_ttm":0.0619,"return_on_assets_ttm":0.045,"return_on_equity_ttm":0.104,"quarterly_earnings_growth":0.25,"quarterly_revenue_growth":0.358,"analyst_target_price":46.83,"analyst_number":1,"beta":1.251,"fifty_two_week_high":42.74,"fifty_two_week_low":22.25,"fifty_day_ma":39.53,"two_hundred_day_ma":34.97,"shares_outstanding":34929100,"forward_pe":25.45,"price_to_sales":1.301,"price_to_book":3.858,"ev_to_revenue":1.692,"ev_to_ebitda":25.39},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:38:02.611703+00:00"},"optionObservedAt":"2026-10-22T16:35:36.233Z","bars":[{"c":40.82,"h":40.82,"l":40.82,"n":2,"o":40.82,"t":"2026-10-15T11:00:00Z","v":624,"vw":40.82},{"c":41.4,"h":41.61,"l":41.3,"n":71,"o":41.3,"t":"2026-10-15T13:30:00Z","v":2835,"vw":41.34975},{"c":41.5005,"h":41.5005,"l":41.25,"n":29,"o":41.3,"t":"2026-10-15T13:40:00Z","v":928,"vw":41.4103},{"c":41.25,"h":41.25,"l":41.25,"n":12,"o":41.25,"t":"2026-10-15T13:45:00Z","v":2557,"vw":41.25},{"c":41.49,"h":41.51,"l":41.49,"n":17,"o":41.51,"t":"2026-10-15T13:55:00Z","v":586,"vw":41.505},{"c":41.325,"h":41.325,"l":41.325,"n":2,"o":41.325,"t":"2026-10-15T14:00:00Z","v":917,"vw":41.325},{"c":41.475,"h":41.51,"l":41.29,"n":102,"o":41.5,"t":"2026-10-15T14:05:00Z","v":7086,"vw":41.469683},{"c":41.235,"h":41.34,"l":41.235,"n":22,"o":41.34,"t":"2026-10-15T14:10:00Z","v":679,"vw":41.2875},{"c":41.26,"h":41.27,"l":41.26,"n":10,"o":41.27,"t":"2026-10-15T14:25:00Z","v":434,"vw":41.26375},{"c":41.35,"h":41.35,"l":41.35,"n":4,"o":41.35,"t":"2026-10-15T14:30:00Z","v":115,"vw":41.35},{"c":41.345,"h":41.35,"l":41.27,"n":147,"o":41.29,"t":"2026-10-15T14:35:00Z","v":7989,"vw":41.322488},{"c":41.334,"h":41.39,"l":41.31,"n":83,"o":41.39,"t":"2026-10-15T14:40:00Z","v":3195,"vw":41.3576},{"c":41.43,"h":41.43,"l":41.295,"n":42,"o":41.295,"t":"2026-10-15T14:45:00Z","v":3764,"vw":41.313871},{"c":41.55,"h":41.55,"l":41.37,"n":48,"o":41.37,"t":"2026-10-15T14:50:00Z","v":1276,"vw":41.462857},{"c":41.6368,"h":41.6368,"l":41.6368,"n":3,"o":41.6368,"t":"2026-10-15T14:55:00Z","v":575,"vw":41.6368},{"c":41.39,"h":41.4,"l":41.39,"n":39,"o":41.4,"t":"2026-10-15T15:00:00Z","v":1291,"vw":41.395181},{"c":41.25,"h":41.27,"l":41.25,"n":9,"o":41.27,"t":"2026-10-15T15:10:00Z","v":243,"vw":41.260196},{"c":41.325,"h":41.43,"l":41.27,"n":83,"o":41.295,"t":"2026-10-15T15:15:00Z","v":3611,"vw":41.333913},{"c":41.4,"h":41.4017,"l":41.36,"n":22,"o":41.36,"t":"2026-10-15T15:20:00Z","v":607,"vw":41.392064},{"c":41.47,"h":41.47,"l":41.4,"n":19,"o":41.4,"t":"2026-10-15T15:25:00Z","v":522,"vw":41.44},{"c":41.421946,"h":41.5,"l":41.405,"n":48,"o":41.47,"t":"2026-10-15T15:30:00Z","v":1982,"vw":41.446174},{"c":41.43,"h":41.53,"l":41.43,"n":42,"o":41.5,"t":"2026-10-15T15:35:00Z","v":1091,"vw":41.461667},{"c":41.475,"h":41.5,"l":41.47,"n":43,"o":41.47,"t":"2026-10-15T15:40:00Z","v":1553,"vw":41.485932},{"c":41.47,"h":41.475,"l":41.427346,"n":21,"o":41.427346,"t":"2026-10-15T15:45:00Z","v":669,"vw":41.454938},{"c":41.49,"h":41.51,"l":41.38,"n":82,"o":41.47,"t":"2026-10-15T15:50:00Z","v":3975,"vw":41.46203},{"c":41.92,"h":41.92,"l":41.49,"n":211,"o":41.505,"t":"2026-10-15T15:55:00Z","v":10917,"vw":41.650287},{"c":41.83,"h":41.83,"l":41.625,"n":102,"o":41.775,"t":"2026-10-15T16:00:00Z","v":5811,"vw":41.778689},{"c":41.99,"h":41.99,"l":41.82,"n":47,"o":41.83,"t":"2026-10-15T16:05:00Z","v":1737,"vw":41.910555},{"c":41.83,"h":41.98,"l":41.83,"n":61,"o":41.98,"t":"2026-10-15T16:10:00Z","v":1132,"vw":41.900625},{"c":42.05,"h":42.05,"l":41.83,"n":165,"o":41.98,"t":"2026-10-15T16:15:00Z","v":5836,"vw":41.948803},{"c":42.01,"h":42.08,"l":41.96,"n":79,"o":42.08,"t":"2026-10-15T16:20:00Z","v":3041,"vw":42.005521},{"c":42.07,"h":42.07,"l":42.015,"n":27,"o":42.06,"t":"2026-10-15T16:25:00Z","v":928,"vw":42.04},{"c":42.12,"h":42.12,"l":42.015,"n":108,"o":42.07,"t":"2026-10-15T16:30:00Z","v":5057,"vw":42.065921},{"c":42.19,"h":42.26,"l":42.15,"n":63,"o":42.16,"t":"2026-10-15T16:35:00Z","v":3010,"vw":42.199377},{"c":42.18,"h":42.29,"l":42.18,"n":60,"o":42.29,"t":"2026-10-15T16:40:00Z","v":5066,"vw":42.19956},{"c":42.11,"h":42.12,"l":42.11,"n":36,"o":42.12,"t":"2026-10-15T16:45:00Z","v":1965,"vw":42.112161},{"c":42.28,"h":42.28,"l":42.17,"n":53,"o":42.19,"t":"2026-10-15T16:50:00Z","v":2373,"vw":42.210666},{"c":42.29,"h":42.29,"l":42.2175,"n":14,"o":42.2175,"t":"2026-10-15T16:55:00Z","v":528,"vw":42.269375},{"c":42.21,"h":42.3,"l":42.21,"n":66,"o":42.28,"t":"2026-10-15T17:00:00Z","v":2796,"vw":42.234978},{"c":42.21,"h":42.21,"l":42.16,"n":14,"o":42.17,"t":"2026-10-15T17:05:00Z","v":839,"vw":42.172063},{"c":42.155,"h":42.17,"l":42.15,"n":99,"o":42.17,"t":"2026-10-15T17:10:00Z","v":2540,"vw":42.156289},{"c":42.035,"h":42.13,"l":42.01,"n":82,"o":42.13,"t":"2026-10-15T17:20:00Z","v":4198,"vw":42.046774},{"c":42.09,"h":42.21,"l":41.985,"n":23,"o":42.045,"t":"2026-10-15T17:30:00Z","v":2325,"vw":42.033},{"c":42.2,"h":42.21,"l":42.19,"n":38,"o":42.19,"t":"2026-10-15T17:35:00Z","v":1214,"vw":42.202222},{"c":42.06,"h":42.21,"l":42.06,"n":119,"o":42.2,"t":"2026-10-15T17:40:00Z","v":6130,"vw":42.122295},{"c":42.06,"h":42.19,"l":42.06,"n":24,"o":42.06,"t":"2026-10-15T17:45:00Z","v":1131,"vw":42.110151},{"c":42.245,"h":42.34,"l":42.16,"n":84,"o":42.16,"t":"2026-10-15T17:50:00Z","v":5407,"vw":42.223492},{"c":42.19,"h":42.3,"l":42.19,"n":22,"o":42.3,"t":"2026-10-15T17:55:00Z","v":457,"vw":42.2725},{"c":42.3,"h":42.31,"l":42.235,"n":42,"o":42.235,"t":"2026-10-15T18:00:00Z","v":3074,"vw":42.241205},{"c":42.405,"h":42.52,"l":42.21,"n":345,"o":42.265,"t":"2026-10-15T18:05:00Z","v":22261,"vw":42.365093},{"c":42.53,"h":42.66,"l":42.405,"n":238,"o":42.405,"t":"2026-10-15T18:10:00Z","v":19171,"vw":42.566599},{"c":42.55,"h":42.63,"l":42.455,"n":176,"o":42.52,"t":"2026-10-15T18:15:00Z","v":8855,"vw":42.543134},{"c":42.48,"h":42.48,"l":42.4375,"n":25,"o":42.4675,"t":"2026-10-15T18:20:00Z","v":552,"vw":42.4625},{"c":42.46,"h":42.54,"l":42.42,"n":83,"o":42.5,"t":"2026-10-15T18:25:00Z","v":1918,"vw":42.48254},{"c":42.47,"h":42.53,"l":42.47,"n":21,"o":42.51,"t":"2026-10-15T18:30:00Z","v":519,"vw":42.495},{"c":42.61,"h":42.61,"l":42.47,"n":210,"o":42.52,"t":"2026-10-15T18:35:00Z","v":10754,"vw":42.541352},{"c":42.44,"h":42.59,"l":42.375,"n":104,"o":42.575,"t":"2026-10-15T18:40:00Z","v":4151,"vw":42.495},{"c":42.5,"h":42.54,"l":42.5,"n":19,"o":42.51,"t":"2026-10-15T18:45:00Z","v":671,"vw":42.525896},{"c":42.51,"h":42.51,"l":42.455,"n":49,"o":42.455,"t":"2026-10-15T18:50:00Z","v":1213,"vw":42.48375},{"c":42.51,"h":42.51,"l":42.4375,"n":78,"o":42.49,"t":"2026-10-15T18:55:00Z","v":1967,"vw":42.486562},{"c":42.37,"h":42.41,"l":42.29,"n":143,"o":42.41,"t":"2026-10-15T19:05:00Z","v":5484,"vw":42.379461},{"c":42.39,"h":42.39,"l":42.21,"n":176,"o":42.32,"t":"2026-10-15T19:10:00Z","v":7001,"vw":42.301556},{"c":42.52,"h":42.53,"l":42.42,"n":140,"o":42.43,"t":"2026-10-15T19:15:00Z","v":7797,"vw":42.472883},{"c":42.54,"h":42.54,"l":42.5,"n":89,"o":42.529,"t":"2026-10-15T19:20:00Z","v":3389,"vw":42.518927},{"c":42.53,"h":42.56,"l":42.44,"n":98,"o":42.55,"t":"2026-10-15T19:25:00Z","v":2513,"vw":42.498928},{"c":42.5,"h":42.54,"l":42.46,"n":162,"o":42.5,"t":"2026-10-15T19:30:00Z","v":7242,"vw":42.48661},{"c":42.44,"h":42.465,"l":42.43,"n":113,"o":42.455,"t":"2026-10-15T19:35:00Z","v":4022,"vw":42.444567},{"c":42.58,"h":42.61,"l":42.43,"n":324,"o":42.43,"t":"2026-10-15T19:40:00Z","v":24868,"vw":42.565644},{"c":42.411,"h":42.58,"l":42.411,"n":141,"o":42.57,"t":"2026-10-15T19:45:00Z","v":6454,"vw":42.541019},{"c":42.17,"h":42.41,"l":42.17,"n":160,"o":42.38,"t":"2026-10-15T19:50:00Z","v":5514,"vw":42.326583},{"c":42.31,"h":42.43,"l":42.255,"n":771,"o":42.31,"t":"2026-10-15T19:55:00Z","v":33382,"vw":42.317428},{"c":42.27,"h":42.27,"l":42.27,"n":24,"o":42.27,"t":"2026-10-15T20:00:00Z","v":55285,"vw":42.27},{"c":42.205,"h":42.36,"l":42.205,"n":11,"o":42.36,"t":"2026-10-16T13:30:00Z","v":3827,"vw":42.355922},{"c":41.87,"h":42.17,"l":41.87,"n":36,"o":42.17,"t":"2026-10-16T13:35:00Z","v":1334,"vw":41.9875},{"c":42.06,"h":42.06,"l":41.665,"n":24,"o":41.665,"t":"2026-10-16T13:45:00Z","v":1190,"vw":41.748},{"c":41.96,"h":41.96,"l":41.96,"n":5,"o":41.96,"t":"2026-10-16T13:50:00Z","v":135,"vw":41.96},{"c":41.96,"h":41.96,"l":41.96,"n":3,"o":41.96,"t":"2026-10-16T14:00:00Z","v":148,"vw":41.96},{"c":41.98,"h":41.98,"l":41.76,"n":30,"o":41.8,"t":"2026-10-16T14:05:00Z","v":1695,"vw":41.794704},{"c":41.78,"h":41.975,"l":41.78,"n":30,"o":41.81,"t":"2026-10-16T14:15:00Z","v":1335,"vw":41.895933},{"c":41.77,"h":41.8,"l":41.77,"n":11,"o":41.8,"t":"2026-10-16T14:20:00Z","v":422,"vw":41.785},{"c":41.76,"h":41.76,"l":41.76,"n":13,"o":41.76,"t":"2026-10-16T14:25:00Z","v":262,"vw":41.76},{"c":41.79,"h":41.79,"l":41.76,"n":12,"o":41.76,"t":"2026-10-16T14:50:00Z","v":729,"vw":41.783772},{"c":41.83,"h":41.83,"l":41.7,"n":82,"o":41.7,"t":"2026-10-16T15:10:00Z","v":1929,"vw":41.776821},{"c":41.75,"h":41.76,"l":41.75,"n":26,"o":41.76,"t":"2026-10-16T15:15:00Z","v":395,"vw":41.755},{"c":41.7901,"h":42.06,"l":41.7901,"n":81,"o":41.83,"t":"2026-10-16T15:20:00Z","v":2763,"vw":41.880604},{"c":41.93,"h":41.94,"l":41.93,"n":13,"o":41.94,"t":"2026-10-16T15:25:00Z","v":379,"vw":41.935},{"c":41.985,"h":42.0372,"l":41.98,"n":15,"o":42.0372,"t":"2026-10-16T15:45:00Z","v":1099,"vw":42.002057},{"c":42,"h":42.02,"l":42,"n":35,"o":42.02,"t":"2026-10-16T15:50:00Z","v":550,"vw":42.01},{"c":42.105,"h":42.105,"l":41.975,"n":126,"o":41.9875,"t":"2026-10-16T15:55:00Z","v":4893,"vw":42.043629},{"c":41.98,"h":42.1,"l":41.97,"n":70,"o":42.03,"t":"2026-10-16T16:00:00Z","v":2960,"vw":41.997576},{"c":41.8,"h":41.87,"l":41.75,"n":70,"o":41.87,"t":"2026-10-16T16:10:00Z","v":3536,"vw":41.818696},{"c":41.79,"h":41.835,"l":41.79,"n":10,"o":41.835,"t":"2026-10-16T16:15:00Z","v":435,"vw":41.80125},{"c":41.75,"h":41.75,"l":41.75,"n":7,"o":41.75,"t":"2026-10-16T16:25:00Z","v":216,"vw":41.75},{"c":41.81,"h":41.81,"l":41.725,"n":50,"o":41.75,"t":"2026-10-16T16:30:00Z","v":3521,"vw":41.75298},{"c":41.73,"h":41.73,"l":41.73,"n":8,"o":41.73,"t":"2026-10-16T16:35:00Z","v":224,"vw":41.73},{"c":41.63,"h":41.64,"l":41.63,"n":31,"o":41.64,"t":"2026-10-16T16:40:00Z","v":1136,"vw":41.636667},{"c":41.5,"h":41.595,"l":41.5,"n":48,"o":41.52,"t":"2026-10-16T16:45:00Z","v":2111,"vw":41.531346},{"c":41.52,"h":41.52,"l":41.52,"n":13,"o":41.52,"t":"2026-10-16T16:50:00Z","v":413,"vw":41.52},{"c":41.525,"h":41.525,"l":41.525,"n":7,"o":41.525,"t":"2026-10-16T16:55:00Z","v":142,"vw":41.525},{"c":41.525,"h":41.525,"l":41.525,"n":9,"o":41.525,"t":"2026-10-16T17:00:00Z","v":129,"vw":41.525},{"c":41.5,"h":41.5,"l":41.5,"n":25,"o":41.5,"t":"2026-10-16T17:05:00Z","v":431,"vw":41.5},{"c":41.47,"h":41.475,"l":41.47,"n":34,"o":41.475,"t":"2026-10-16T17:10:00Z","v":921,"vw":41.471429},{"c":41.47,"h":41.47,"l":41.47,"n":17,"o":41.47,"t":"2026-10-16T17:15:00Z","v":1612,"vw":41.47},{"c":41.555,"h":41.555,"l":41.47,"n":18,"o":41.47,"t":"2026-10-16T17:20:00Z","v":1978,"vw":41.474642},{"c":41.485,"h":41.56,"l":41.48,"n":97,"o":41.505,"t":"2026-10-16T17:25:00Z","v":3006,"vw":41.520417},{"c":41.59,"h":41.59,"l":41.485,"n":41,"o":41.485,"t":"2026-10-16T17:30:00Z","v":1020,"vw":41.54305},{"c":41.585,"h":41.6,"l":41.585,"n":29,"o":41.6,"t":"2026-10-16T17:35:00Z","v":1791,"vw":41.587},{"c":41.59,"h":41.59,"l":41.59,"n":9,"o":41.59,"t":"2026-10-16T17:45:00Z","v":214,"vw":41.59},{"c":41.585,"h":41.585,"l":41.585,"n":18,"o":41.585,"t":"2026-10-16T17:50:00Z","v":379,"vw":41.585},{"c":41.65,"h":41.65,"l":41.65,"n":29,"o":41.65,"t":"2026-10-16T17:55:00Z","v":348,"vw":41.65},{"c":41.5,"h":41.74,"l":41.5,"n":185,"o":41.55,"t":"2026-10-16T18:00:00Z","v":10557,"vw":41.613427},{"c":41.58,"h":41.58,"l":41.58,"n":8,"o":41.58,"t":"2026-10-16T18:15:00Z","v":227,"vw":41.58},{"c":41.6,"h":41.6,"l":41.59,"n":29,"o":41.59,"t":"2026-10-16T18:25:00Z","v":574,"vw":41.596667},{"c":41.605,"h":41.605,"l":41.605,"n":7,"o":41.605,"t":"2026-10-16T18:30:00Z","v":181,"vw":41.605},{"c":41.655,"h":41.69,"l":41.655,"n":70,"o":41.69,"t":"2026-10-16T18:35:00Z","v":1618,"vw":41.677329},{"c":41.61,"h":41.64,"l":41.58,"n":84,"o":41.6,"t":"2026-10-16T18:40:00Z","v":4405,"vw":41.608281},{"c":41.56,"h":41.57,"l":41.53,"n":54,"o":41.57,"t":"2026-10-16T18:50:00Z","v":1918,"vw":41.549167},{"c":41.64,"h":41.64,"l":41.6,"n":35,"o":41.6,"t":"2026-10-16T18:55:00Z","v":1037,"vw":41.618},{"c":41.6347,"h":41.6347,"l":41.63,"n":55,"o":41.63,"t":"2026-10-16T19:00:00Z","v":1193,"vw":41.631402},{"c":41.69,"h":41.69,"l":41.65,"n":92,"o":41.65,"t":"2026-10-16T19:05:00Z","v":2004,"vw":41.673125},{"c":41.595,"h":41.7525,"l":41.595,"n":150,"o":41.71,"t":"2026-10-16T19:10:00Z","v":4043,"vw":41.67889},{"c":41.65,"h":41.67,"l":41.64,"n":65,"o":41.65,"t":"2026-10-16T19:15:00Z","v":1828,"vw":41.6495},{"c":41.71,"h":41.76,"l":41.65,"n":92,"o":41.65,"t":"2026-10-16T19:20:00Z","v":2682,"vw":41.71252},{"c":41.68,"h":41.68,"l":41.68,"n":40,"o":41.68,"t":"2026-10-16T19:25:00Z","v":759,"vw":41.68},{"c":41.64,"h":41.64,"l":41.59,"n":91,"o":41.64,"t":"2026-10-16T19:30:00Z","v":3353,"vw":41.622529},{"c":41.655,"h":41.655,"l":41.655,"n":39,"o":41.655,"t":"2026-10-16T19:35:00Z","v":940,"vw":41.655},{"c":41.63,"h":41.73,"l":41.625,"n":135,"o":41.655,"t":"2026-10-16T19:40:00Z","v":6738,"vw":41.644329},{"c":41.65,"h":41.65,"l":41.64,"n":37,"o":41.64,"t":"2026-10-16T19:45:00Z","v":897,"vw":41.646667},{"c":41.7652,"h":41.79,"l":41.67,"n":164,"o":41.7,"t":"2026-10-16T19:50:00Z","v":6638,"vw":41.740947},{"c":41.92,"h":41.92,"l":41.79,"n":470,"o":41.8,"t":"2026-10-16T19:55:00Z","v":14382,"vw":41.865235},{"c":41.87,"h":41.87,"l":41.87,"n":12,"o":41.87,"t":"2026-10-16T20:00:00Z","v":45955,"vw":41.87},{"c":42.02,"h":42.02,"l":42.02,"n":6,"o":42.02,"t":"2026-10-19T13:15:00Z","v":204,"vw":42.02},{"c":42.03,"h":42.03,"l":41.52,"n":36,"o":41.52,"t":"2026-10-19T13:30:00Z","v":2152,"vw":41.555242},{"c":41.935,"h":42.03,"l":41.65,"n":14,"o":41.65,"t":"2026-10-19T13:35:00Z","v":505,"vw":41.871667},{"c":41.765,"h":41.83,"l":41.765,"n":10,"o":41.83,"t":"2026-10-19T13:40:00Z","v":215,"vw":41.7975},{"c":41.475,"h":41.765,"l":41.475,"n":6,"o":41.765,"t":"2026-10-19T13:45:00Z","v":276,"vw":41.62},{"c":41.475,"h":41.765,"l":41.475,"n":8,"o":41.765,"t":"2026-10-19T13:50:00Z","v":329,"vw":41.668333},{"c":41.525,"h":41.59,"l":41.48,"n":14,"o":41.48,"t":"2026-10-19T13:55:00Z","v":352,"vw":41.531667},{"c":41.18,"h":41.53,"l":41.18,"n":56,"o":41.53,"t":"2026-10-19T14:00:00Z","v":1521,"vw":41.423},{"c":41.71,"h":41.71,"l":41.21,"n":66,"o":41.21,"t":"2026-10-19T14:05:00Z","v":2082,"vw":41.571045},{"c":41.67,"h":41.79,"l":41.67,"n":61,"o":41.78,"t":"2026-10-19T14:10:00Z","v":4511,"vw":41.746658},{"c":41.415,"h":41.42,"l":40.93,"n":31,"o":41.42,"t":"2026-10-19T14:15:00Z","v":6549,"vw":41.198627},{"c":40.84,"h":41.305,"l":40.76,"n":75,"o":41.305,"t":"2026-10-19T14:20:00Z","v":3912,"vw":40.921758},{"c":41.035,"h":41.19,"l":40.7475,"n":91,"o":40.84,"t":"2026-10-19T14:25:00Z","v":3424,"vw":40.902987},{"c":40.985,"h":40.985,"l":40.98,"n":6,"o":40.98,"t":"2026-10-19T14:30:00Z","v":272,"vw":40.9825},{"c":40.985,"h":40.985,"l":40.985,"n":5,"o":40.985,"t":"2026-10-19T14:35:00Z","v":205,"vw":40.985},{"c":41,"h":41,"l":41,"n":5,"o":41,"t":"2026-10-19T14:40:00Z","v":400,"vw":41},{"c":41.0025,"h":41.14,"l":41.0025,"n":61,"o":41.14,"t":"2026-10-19T14:45:00Z","v":965,"vw":41.059167},{"c":41.03,"h":41.03,"l":40.965,"n":23,"o":40.9998,"t":"2026-10-19T14:55:00Z","v":883,"vw":40.989818},{"c":41.055,"h":41.17,"l":41.055,"n":54,"o":41.17,"t":"2026-10-19T15:00:00Z","v":1518,"vw":41.09},{"c":41.135,"h":41.14,"l":41.05,"n":8,"o":41.05,"t":"2026-10-19T15:05:00Z","v":2969,"vw":41.059088},{"c":41.14,"h":41.25,"l":41.135,"n":27,"o":41.135,"t":"2026-10-19T15:10:00Z","v":862,"vw":41.191781},{"c":41.15,"h":41.27,"l":41.14,"n":13,"o":41.14,"t":"2026-10-19T15:15:00Z","v":718,"vw":41.194},{"c":41.135,"h":41.19,"l":41.13,"n":16,"o":41.19,"t":"2026-10-19T15:20:00Z","v":838,"vw":41.144911},{"c":41.13,"h":41.135,"l":41.02,"n":26,"o":41.135,"t":"2026-10-19T15:25:00Z","v":859,"vw":41.117377},{"c":40.96,"h":41.07,"l":40.96,"n":54,"o":41.02,"t":"2026-10-19T15:30:00Z","v":2673,"vw":41.007635},{"c":41.05,"h":41.18,"l":40.94,"n":65,"o":40.99,"t":"2026-10-19T15:35:00Z","v":10402,"vw":40.972271},{"c":41.115,"h":41.115,"l":41.115,"n":8,"o":41.115,"t":"2026-10-19T15:45:00Z","v":373,"vw":41.115},{"c":41.09,"h":41.09,"l":41.09,"n":7,"o":41.09,"t":"2026-10-19T15:50:00Z","v":311,"vw":41.09},{"c":41.15,"h":41.15,"l":41.15,"n":7,"o":41.15,"t":"2026-10-19T16:00:00Z","v":187,"vw":41.15},{"c":41.1,"h":41.23,"l":41.05,"n":77,"o":41.05,"t":"2026-10-19T16:05:00Z","v":1812,"vw":41.147798},{"c":41.055,"h":41.055,"l":40.8901,"n":15,"o":41.055,"t":"2026-10-19T16:10:00Z","v":6780,"vw":40.902598},{"c":40.8958,"h":40.8958,"l":40.8958,"n":2,"o":40.8958,"t":"2026-10-19T16:15:00Z","v":511,"vw":40.8958},{"c":40.775,"h":41,"l":40.75,"n":119,"o":40.9,"t":"2026-10-19T16:20:00Z","v":5704,"vw":40.817049},{"c":40.77,"h":40.89,"l":40.77,"n":12,"o":40.89,"t":"2026-10-19T16:25:00Z","v":569,"vw":40.855},{"c":40.78,"h":40.89,"l":40.77,"n":18,"o":40.81,"t":"2026-10-19T16:30:00Z","v":804,"vw":40.800912},{"c":40.75,"h":40.77,"l":40.695,"n":15,"o":40.77,"t":"2026-10-19T16:35:00Z","v":565,"vw":40.740948},{"c":40.7,"h":40.8,"l":40.7,"n":61,"o":40.795,"t":"2026-10-19T16:40:00Z","v":5147,"vw":40.796176},{"c":40.71,"h":40.89,"l":40.69,"n":36,"o":40.72,"t":"2026-10-19T16:45:00Z","v":4213,"vw":40.718384},{"c":40.74,"h":40.78,"l":40.7,"n":58,"o":40.73,"t":"2026-10-19T16:50:00Z","v":5137,"vw":40.752538},{"c":40.72,"h":40.72,"l":40.66,"n":164,"o":40.7,"t":"2026-10-19T17:05:00Z","v":3919,"vw":40.704683},{"c":40.67,"h":40.67,"l":40.67,"n":5,"o":40.67,"t":"2026-10-19T17:10:00Z","v":157,"vw":40.67},{"c":40.65,"h":40.65,"l":40.65,"n":14,"o":40.65,"t":"2026-10-19T17:15:00Z","v":476,"vw":40.65},{"c":40.65,"h":40.74,"l":40.65,"n":13,"o":40.65,"t":"2026-10-19T17:20:00Z","v":609,"vw":40.686},{"c":40.66,"h":40.695,"l":40.66,"n":19,"o":40.695,"t":"2026-10-19T17:25:00Z","v":481,"vw":40.68625},{"c":40.67,"h":40.75,"l":40.64,"n":73,"o":40.73,"t":"2026-10-19T17:30:00Z","v":2547,"vw":40.707917},{"c":40.64,"h":40.68,"l":40.64,"n":19,"o":40.68,"t":"2026-10-19T17:35:00Z","v":439,"vw":40.66},{"c":40.71,"h":40.71,"l":40.655,"n":79,"o":40.66,"t":"2026-10-19T17:40:00Z","v":2483,"vw":40.669371},{"c":40.79,"h":40.79,"l":40.75,"n":45,"o":40.755,"t":"2026-10-19T17:50:00Z","v":2172,"vw":40.773},{"c":40.835,"h":40.84,"l":40.835,"n":22,"o":40.84,"t":"2026-10-19T17:55:00Z","v":810,"vw":40.836938},{"c":40.65,"h":40.8,"l":40.65,"n":109,"o":40.77,"t":"2026-10-19T18:00:00Z","v":2686,"vw":40.745},{"c":40.73,"h":40.74,"l":40.73,"n":24,"o":40.74,"t":"2026-10-19T18:05:00Z","v":1288,"vw":40.735},{"c":40.79,"h":40.81,"l":40.745,"n":53,"o":40.745,"t":"2026-10-19T18:10:00Z","v":1666,"vw":40.779846},{"c":40.87,"h":40.87,"l":40.79,"n":54,"o":40.795,"t":"2026-10-19T18:15:00Z","v":2400,"vw":40.812451},{"c":40.9,"h":40.97,"l":40.86,"n":48,"o":40.86,"t":"2026-10-19T18:20:00Z","v":2146,"vw":40.916787},{"c":40.91,"h":40.975,"l":40.91,"n":11,"o":40.975,"t":"2026-10-19T18:25:00Z","v":576,"vw":40.925046},{"c":40.88,"h":40.92,"l":40.88,"n":15,"o":40.92,"t":"2026-10-19T18:30:00Z","v":1130,"vw":40.90875},{"c":40.85,"h":40.9,"l":40.85,"n":169,"o":40.88,"t":"2026-10-19T18:35:00Z","v":4467,"vw":40.882157},{"c":40.87,"h":40.87,"l":40.83,"n":31,"o":40.83,"t":"2026-10-19T18:45:00Z","v":1122,"vw":40.86},{"c":40.82,"h":40.825,"l":40.82,"n":13,"o":40.825,"t":"2026-10-19T18:50:00Z","v":894,"vw":40.822351},{"c":40.62,"h":40.79,"l":40.56,"n":142,"o":40.79,"t":"2026-10-19T18:55:00Z","v":4527,"vw":40.704461},{"c":40.61,"h":40.73,"l":40.61,"n":52,"o":40.62,"t":"2026-10-19T19:00:00Z","v":2739,"vw":40.669841},{"c":40.52,"h":40.57,"l":40.52,"n":17,"o":40.57,"t":"2026-10-19T19:05:00Z","v":634,"vw":40.53},{"c":40.43,"h":40.51,"l":40.41,"n":79,"o":40.51,"t":"2026-10-19T19:10:00Z","v":3825,"vw":40.449044},{"c":40.58,"h":40.59,"l":40.415,"n":54,"o":40.43,"t":"2026-10-19T19:15:00Z","v":3108,"vw":40.534116},{"c":40.51,"h":40.57,"l":40.51,"n":81,"o":40.51,"t":"2026-10-19T19:20:00Z","v":1964,"vw":40.522074},{"c":40.58,"h":40.58,"l":40.5,"n":67,"o":40.5,"t":"2026-10-19T19:25:00Z","v":2409,"vw":40.52716},{"c":40.61,"h":40.66,"l":40.54,"n":107,"o":40.54,"t":"2026-10-19T19:30:00Z","v":5241,"vw":40.624641},{"c":40.615,"h":40.62,"l":40.56,"n":132,"o":40.56,"t":"2026-10-19T19:40:00Z","v":2042,"vw":40.59},{"c":40.59,"h":40.62,"l":40.58,"n":38,"o":40.62,"t":"2026-10-19T19:45:00Z","v":2008,"vw":40.606146},{"c":40.75,"h":40.8,"l":40.62,"n":381,"o":40.62,"t":"2026-10-19T19:50:00Z","v":17520,"vw":40.72694},{"c":40.66,"h":40.85,"l":40.56,"n":549,"o":40.79,"t":"2026-10-19T19:55:00Z","v":24354,"vw":40.711498},{"c":40.66,"h":40.66,"l":40.66,"n":23,"o":40.66,"t":"2026-10-19T20:00:00Z","v":77853,"vw":40.66},{"c":40.92,"h":41,"l":40.78,"n":22,"o":40.85,"t":"2026-10-20T13:30:00Z","v":4186,"vw":40.800626},{"c":40.92,"h":40.92,"l":40.92,"n":4,"o":40.92,"t":"2026-10-20T13:35:00Z","v":118,"vw":40.92},{"c":41.515,"h":41.58,"l":41.21,"n":59,"o":41.21,"t":"2026-10-20T13:45:00Z","v":3261,"vw":41.492728},{"c":41.76,"h":41.76,"l":41.555,"n":7,"o":41.555,"t":"2026-10-20T13:50:00Z","v":338,"vw":41.623333},{"c":41.4,"h":41.4,"l":41.4,"n":4,"o":41.4,"t":"2026-10-20T13:55:00Z","v":139,"vw":41.4},{"c":41.33,"h":41.36,"l":41.33,"n":28,"o":41.36,"t":"2026-10-20T14:00:00Z","v":1316,"vw":41.352},{"c":41.155,"h":41.19,"l":41.155,"n":28,"o":41.19,"t":"2026-10-20T14:05:00Z","v":744,"vw":41.175},{"c":41.4805,"h":41.4805,"l":41.26,"n":81,"o":41.26,"t":"2026-10-20T14:15:00Z","v":3475,"vw":41.335425},{"c":41.37,"h":41.37,"l":41.37,"n":8,"o":41.37,"t":"2026-10-20T14:20:00Z","v":199,"vw":41.37},{"c":41.56,"h":41.65,"l":41.55,"n":36,"o":41.61,"t":"2026-10-20T14:25:00Z","v":1273,"vw":41.590994},{"c":41.57,"h":41.57,"l":41.57,"n":8,"o":41.57,"t":"2026-10-20T14:30:00Z","v":224,"vw":41.57},{"c":41.48,"h":41.48,"l":41.48,"n":6,"o":41.48,"t":"2026-10-20T14:35:00Z","v":226,"vw":41.48},{"c":41.58,"h":41.58,"l":41.58,"n":25,"o":41.58,"t":"2026-10-20T14:40:00Z","v":442,"vw":41.58},{"c":41.595,"h":41.595,"l":41.595,"n":8,"o":41.595,"t":"2026-10-20T14:45:00Z","v":312,"vw":41.595},{"c":41.6,"h":41.61,"l":41.59,"n":28,"o":41.59,"t":"2026-10-20T14:50:00Z","v":699,"vw":41.6},{"c":41.62,"h":41.62,"l":41.55,"n":64,"o":41.6,"t":"2026-10-20T14:55:00Z","v":1621,"vw":41.596413},{"c":41.465,"h":41.625,"l":41.46,"n":75,"o":41.61,"t":"2026-10-20T15:00:00Z","v":4084,"vw":41.499667},{"c":41.32,"h":41.58,"l":41.2625,"n":123,"o":41.58,"t":"2026-10-20T15:10:00Z","v":4493,"vw":41.358645},{"c":41.34,"h":41.35,"l":41.32,"n":37,"o":41.32,"t":"2026-10-20T15:15:00Z","v":1773,"vw":41.337683},{"c":41.445,"h":41.445,"l":41.445,"n":26,"o":41.445,"t":"2026-10-20T15:20:00Z","v":359,"vw":41.445},{"c":41.37,"h":41.37,"l":41.37,"n":12,"o":41.37,"t":"2026-10-20T15:25:00Z","v":496,"vw":41.37},{"c":41.36,"h":41.36,"l":41.31,"n":31,"o":41.35,"t":"2026-10-20T15:30:00Z","v":1392,"vw":41.349056},{"c":41.48,"h":41.48,"l":41.37,"n":57,"o":41.37,"t":"2026-10-20T15:40:00Z","v":1563,"vw":41.44},{"c":41.475,"h":41.475,"l":41.475,"n":9,"o":41.475,"t":"2026-10-20T15:45:00Z","v":158,"vw":41.475},{"c":41.57,"h":41.57,"l":41.54,"n":37,"o":41.54,"t":"2026-10-20T15:50:00Z","v":899,"vw":41.56},{"c":41.44,"h":41.44,"l":41.44,"n":9,"o":41.44,"t":"2026-10-20T15:55:00Z","v":184,"vw":41.44},{"c":41.38,"h":41.43,"l":41.38,"n":41,"o":41.43,"t":"2026-10-20T16:00:00Z","v":1271,"vw":41.401939},{"c":41.255,"h":41.255,"l":41.255,"n":12,"o":41.255,"t":"2026-10-20T16:10:00Z","v":400,"vw":41.255},{"c":41.23,"h":41.28,"l":41.23,"n":54,"o":41.255,"t":"2026-10-20T16:15:00Z","v":1872,"vw":41.257857},{"c":41.37,"h":41.37,"l":41.21,"n":68,"o":41.32,"t":"2026-10-20T16:20:00Z","v":1821,"vw":41.304167},{"c":41.375,"h":41.375,"l":41.355,"n":26,"o":41.355,"t":"2026-10-20T16:25:00Z","v":307,"vw":41.365},{"c":41.375,"h":41.375,"l":41.375,"n":18,"o":41.375,"t":"2026-10-20T16:30:00Z","v":559,"vw":41.375},{"c":41.29,"h":41.29,"l":41.29,"n":9,"o":41.29,"t":"2026-10-20T16:40:00Z","v":300,"vw":41.29},{"c":41.25,"h":41.28,"l":41.25,"n":22,"o":41.28,"t":"2026-10-20T16:45:00Z","v":744,"vw":41.2625},{"c":41.22,"h":41.38,"l":41.2,"n":25,"o":41.38,"t":"2026-10-20T16:50:00Z","v":843,"vw":41.252771},{"c":41.09,"h":41.16,"l":41.07,"n":79,"o":41.16,"t":"2026-10-20T16:55:00Z","v":3475,"vw":41.103462},{"c":41.195,"h":41.2,"l":41.11,"n":56,"o":41.115,"t":"2026-10-20T17:00:00Z","v":1827,"vw":41.165506},{"c":41.13,"h":41.215,"l":41.13,"n":45,"o":41.215,"t":"2026-10-20T17:05:00Z","v":1474,"vw":41.140625},{"c":41.2,"h":41.2,"l":41.09,"n":87,"o":41.09,"t":"2026-10-20T17:10:00Z","v":2439,"vw":41.136411},{"c":41.08,"h":41.185,"l":41.08,"n":26,"o":41.185,"t":"2026-10-20T17:15:00Z","v":459,"vw":41.15},{"c":41.11,"h":41.14,"l":41.11,"n":7,"o":41.14,"t":"2026-10-20T17:20:00Z","v":328,"vw":41.126726},{"c":41.07,"h":41.1,"l":41.07,"n":20,"o":41.1,"t":"2026-10-20T17:25:00Z","v":636,"vw":41.08},{"c":41.08,"h":41.09,"l":41.08,"n":38,"o":41.09,"t":"2026-10-20T17:40:00Z","v":1003,"vw":41.0825},{"c":41.04,"h":41.07,"l":41.04,"n":28,"o":41.05,"t":"2026-10-20T17:50:00Z","v":1235,"vw":41.051667},{"c":41.56,"h":41.56,"l":41.1,"n":174,"o":41.105,"t":"2026-10-20T17:55:00Z","v":21676,"vw":41.198425},{"c":41.41,"h":41.525,"l":41.325,"n":41,"o":41.525,"t":"2026-10-20T18:00:00Z","v":923,"vw":41.4175},{"c":41.52,"h":41.52,"l":41.5,"n":41,"o":41.51,"t":"2026-10-20T18:05:00Z","v":1392,"vw":41.51},{"c":41.56,"h":41.56,"l":41.53,"n":32,"o":41.555,"t":"2026-10-20T18:10:00Z","v":1524,"vw":41.554},{"c":41.47,"h":41.56,"l":41.47,"n":18,"o":41.55,"t":"2026-10-20T18:15:00Z","v":1005,"vw":41.539824},{"c":41.55,"h":41.55,"l":41.53,"n":28,"o":41.55,"t":"2026-10-20T18:20:00Z","v":740,"vw":41.543333},{"c":41.53,"h":41.53,"l":41.37,"n":54,"o":41.44,"t":"2026-10-20T18:25:00Z","v":1191,"vw":41.430327},{"c":41.55,"h":41.55,"l":41.435,"n":34,"o":41.435,"t":"2026-10-20T18:30:00Z","v":1512,"vw":41.460625},{"c":41.6601,"h":41.73,"l":41.53,"n":102,"o":41.54,"t":"2026-10-20T18:35:00Z","v":9707,"vw":41.623536},{"c":41.61,"h":41.73,"l":41.59,"n":174,"o":41.725,"t":"2026-10-20T18:40:00Z","v":5750,"vw":41.652043},{"c":41.715,"h":41.72,"l":41.62,"n":54,"o":41.66,"t":"2026-10-20T18:45:00Z","v":2051,"vw":41.680202},{"c":41.65,"h":41.72,"l":41.63,"n":53,"o":41.71,"t":"2026-10-20T18:50:00Z","v":5882,"vw":41.652138},{"c":41.62,"h":41.685,"l":41.58,"n":112,"o":41.635,"t":"2026-10-20T18:55:00Z","v":5768,"vw":41.620221},{"c":41.63,"h":41.68,"l":41.61,"n":53,"o":41.64,"t":"2026-10-20T19:00:00Z","v":1882,"vw":41.647273},{"c":41.64,"h":41.67,"l":41.63,"n":42,"o":41.67,"t":"2026-10-20T19:05:00Z","v":1469,"vw":41.647857},{"c":41.715,"h":41.715,"l":41.67,"n":41,"o":41.67,"t":"2026-10-20T19:10:00Z","v":814,"vw":41.69125},{"c":41.775,"h":41.775,"l":41.61,"n":101,"o":41.675,"t":"2026-10-20T19:15:00Z","v":5278,"vw":41.666555},{"c":41.705,"h":41.705,"l":41.62,"n":50,"o":41.705,"t":"2026-10-20T19:20:00Z","v":3808,"vw":41.699771},{"c":41.665,"h":41.69,"l":41.665,"n":22,"o":41.69,"t":"2026-10-20T19:25:00Z","v":411,"vw":41.6775},{"c":41.745,"h":41.75,"l":41.64,"n":102,"o":41.685,"t":"2026-10-20T19:30:00Z","v":2879,"vw":41.695803},{"c":41.79,"h":41.83,"l":41.62,"n":185,"o":41.685,"t":"2026-10-20T19:35:00Z","v":11512,"vw":41.750993},{"c":41.595,"h":41.88,"l":41.595,"n":242,"o":41.81,"t":"2026-10-20T19:40:00Z","v":20330,"vw":41.772025},{"c":41.4,"h":41.78,"l":41.4,"n":116,"o":41.78,"t":"2026-10-20T19:45:00Z","v":12422,"vw":41.748967},{"c":41.53,"h":41.63,"l":41.27,"n":207,"o":41.4,"t":"2026-10-20T19:50:00Z","v":7977,"vw":41.479543},{"c":41.375,"h":41.645,"l":41.37,"n":779,"o":41.645,"t":"2026-10-20T19:55:00Z","v":29654,"vw":41.502687},{"c":41.48,"h":41.48,"l":41.48,"n":24,"o":41.48,"t":"2026-10-20T20:00:00Z","v":54115,"vw":41.48},{"c":41.25,"h":41.25,"l":41.08,"n":23,"o":41.17,"t":"2026-10-21T13:30:00Z","v":1796,"vw":41.168224},{"c":41.48,"h":41.48,"l":41.24,"n":15,"o":41.24,"t":"2026-10-21T13:35:00Z","v":720,"vw":41.403077},{"c":41.26,"h":41.475,"l":41.24,"n":18,"o":41.475,"t":"2026-10-21T13:45:00Z","v":592,"vw":41.325},{"c":41.0187,"h":41.0187,"l":41.0187,"n":7,"o":41.0187,"t":"2026-10-21T13:50:00Z","v":446,"vw":41.0187},{"c":41.0328,"h":41.0328,"l":41.0328,"n":1,"o":41.0328,"t":"2026-10-21T13:55:00Z","v":200,"vw":41.0328},{"c":40.84,"h":41.08,"l":40.84,"n":83,"o":41.08,"t":"2026-10-21T14:00:00Z","v":11540,"vw":40.957301},{"c":41.025,"h":41.025,"l":41.025,"n":4,"o":41.025,"t":"2026-10-21T14:05:00Z","v":252,"vw":41.025},{"c":40.93,"h":41.07,"l":40.915,"n":40,"o":41.07,"t":"2026-10-21T14:10:00Z","v":7885,"vw":41.04124},{"c":40.935,"h":40.935,"l":40.935,"n":17,"o":40.935,"t":"2026-10-21T14:15:00Z","v":509,"vw":40.935},{"c":40.925,"h":40.925,"l":40.925,"n":5,"o":40.925,"t":"2026-10-21T14:20:00Z","v":1453,"vw":40.925},{"c":41.15,"h":41.15,"l":40.7301,"n":51,"o":40.9251,"t":"2026-10-21T14:25:00Z","v":2662,"vw":40.950217},{"c":41.01,"h":41.01,"l":41.01,"n":2,"o":41.01,"t":"2026-10-21T14:30:00Z","v":200,"vw":41.01},{"c":41.01,"h":41.01,"l":41.01,"n":14,"o":41.01,"t":"2026-10-21T14:35:00Z","v":214,"vw":41.01},{"c":41.02,"h":41.02,"l":41.02,"n":19,"o":41.02,"t":"2026-10-21T14:40:00Z","v":317,"vw":41.02},{"c":41.02,"h":41.02,"l":41.02,"n":12,"o":41.02,"t":"2026-10-21T14:45:00Z","v":902,"vw":41.02},{"c":40.99,"h":41.07,"l":40.963,"n":83,"o":41.02,"t":"2026-10-21T14:50:00Z","v":5718,"vw":41.009067},{"c":41.005,"h":41.005,"l":41,"n":4,"o":41,"t":"2026-10-21T14:55:00Z","v":1705,"vw":41.000294},{"c":40.87,"h":40.91,"l":40.87,"n":19,"o":40.91,"t":"2026-10-21T15:00:00Z","v":717,"vw":40.88487},{"c":40.97,"h":40.97,"l":40.945,"n":4,"o":40.945,"t":"2026-10-21T15:05:00Z","v":227,"vw":40.958739},{"c":40.785,"h":40.88,"l":40.785,"n":66,"o":40.88,"t":"2026-10-21T15:10:00Z","v":1642,"vw":40.836766},{"c":40.675,"h":40.675,"l":40.675,"n":17,"o":40.675,"t":"2026-10-21T15:15:00Z","v":575,"vw":40.675},{"c":40.675,"h":40.675,"l":40.675,"n":14,"o":40.675,"t":"2026-10-21T15:20:00Z","v":568,"vw":40.675},{"c":40.715,"h":40.74,"l":40.715,"n":43,"o":40.73,"t":"2026-10-21T15:25:00Z","v":1422,"vw":40.734493},{"c":40.715,"h":40.715,"l":40.715,"n":5,"o":40.715,"t":"2026-10-21T15:30:00Z","v":242,"vw":40.715},{"c":40.795,"h":40.8,"l":40.715,"n":85,"o":40.715,"t":"2026-10-21T15:35:00Z","v":3183,"vw":40.770523},{"c":40.81,"h":40.81,"l":40.795,"n":13,"o":40.795,"t":"2026-10-21T15:40:00Z","v":330,"vw":40.8025},{"c":40.815,"h":40.815,"l":40.815,"n":7,"o":40.815,"t":"2026-10-21T15:45:00Z","v":333,"vw":40.815},{"c":40.86,"h":40.86,"l":40.85,"n":33,"o":40.85,"t":"2026-10-21T15:50:00Z","v":1120,"vw":40.858314},{"c":40.87,"h":40.87,"l":40.87,"n":5,"o":40.87,"t":"2026-10-21T15:55:00Z","v":175,"vw":40.87},{"c":40.85,"h":40.95,"l":40.83,"n":254,"o":40.87,"t":"2026-10-21T16:00:00Z","v":12645,"vw":40.85518},{"c":40.85,"h":40.85,"l":40.85,"n":3,"o":40.85,"t":"2026-10-21T16:05:00Z","v":130,"vw":40.85},{"c":40.85,"h":40.85,"l":40.81,"n":13,"o":40.81,"t":"2026-10-21T16:10:00Z","v":880,"vw":40.844778},{"c":40.93,"h":40.97,"l":40.87,"n":53,"o":40.92,"t":"2026-10-21T16:15:00Z","v":1629,"vw":40.93647},{"c":40.97,"h":41,"l":40.935,"n":23,"o":40.935,"t":"2026-10-21T16:20:00Z","v":792,"vw":40.97767},{"c":40.93,"h":40.93,"l":40.915,"n":11,"o":40.915,"t":"2026-10-21T16:25:00Z","v":309,"vw":40.9225},{"c":40.945,"h":40.945,"l":40.945,"n":4,"o":40.945,"t":"2026-10-21T16:30:00Z","v":204,"vw":40.945},{"c":41.045,"h":41.045,"l":40.935,"n":94,"o":40.935,"t":"2026-10-21T16:35:00Z","v":2392,"vw":40.973636},{"c":40.975,"h":41.055,"l":40.95,"n":37,"o":41.055,"t":"2026-10-21T16:40:00Z","v":1025,"vw":40.990625},{"c":41.07,"h":41.07,"l":40.97,"n":32,"o":41,"t":"2026-10-21T16:45:00Z","v":1224,"vw":41.006757},{"c":41.21,"h":41.23,"l":41.13,"n":40,"o":41.13,"t":"2026-10-21T16:50:00Z","v":1552,"vw":41.158806},{"c":41.22,"h":41.22,"l":41.22,"n":6,"o":41.22,"t":"2026-10-21T17:00:00Z","v":153,"vw":41.22},{"c":41.23,"h":41.245,"l":41.225,"n":26,"o":41.225,"t":"2026-10-21T17:05:00Z","v":846,"vw":41.23734},{"c":41.205,"h":41.205,"l":41.1,"n":14,"o":41.1,"t":"2026-10-21T17:25:00Z","v":403,"vw":41.170909},{"c":41.175,"h":41.205,"l":41.175,"n":25,"o":41.205,"t":"2026-10-21T17:30:00Z","v":571,"vw":41.19},{"c":41.175,"h":41.175,"l":41.175,"n":15,"o":41.175,"t":"2026-10-21T17:35:00Z","v":828,"vw":41.175},{"c":41.17,"h":41.175,"l":41.17,"n":17,"o":41.175,"t":"2026-10-21T17:40:00Z","v":523,"vw":41.1725},{"c":41.23,"h":41.23,"l":41.175,"n":65,"o":41.175,"t":"2026-10-21T17:45:00Z","v":1365,"vw":41.195},{"c":41.165,"h":41.18,"l":41.165,"n":40,"o":41.18,"t":"2026-10-21T17:50:00Z","v":1070,"vw":41.175},{"c":41.17,"h":41.22,"l":41.17,"n":25,"o":41.17,"t":"2026-10-21T17:55:00Z","v":1314,"vw":41.198333},{"c":41.21,"h":41.25,"l":41.21,"n":38,"o":41.24,"t":"2026-10-21T18:00:00Z","v":883,"vw":41.233333},{"c":41.235,"h":41.235,"l":41.21,"n":10,"o":41.21,"t":"2026-10-21T18:05:00Z","v":317,"vw":41.225},{"c":41.28,"h":41.28,"l":41.235,"n":44,"o":41.235,"t":"2026-10-21T18:10:00Z","v":1515,"vw":41.264697},{"c":41.28,"h":41.28,"l":41.28,"n":6,"o":41.28,"t":"2026-10-21T18:15:00Z","v":222,"vw":41.28},{"c":41.2325,"h":41.2375,"l":41.2325,"n":27,"o":41.2375,"t":"2026-10-21T18:20:00Z","v":865,"vw":41.233624},{"c":41.2,"h":41.22,"l":41.17,"n":50,"o":41.205,"t":"2026-10-21T18:40:00Z","v":1758,"vw":41.203608},{"c":41.17,"h":41.22,"l":41.155,"n":47,"o":41.215,"t":"2026-10-21T18:45:00Z","v":1642,"vw":41.201078},{"c":41.16,"h":41.16,"l":41.1,"n":64,"o":41.11,"t":"2026-10-21T18:50:00Z","v":1688,"vw":41.1225},{"c":41.07,"h":41.08,"l":41.03,"n":50,"o":41.08,"t":"2026-10-21T18:55:00Z","v":1072,"vw":41.054286},{"c":40.975,"h":41.06,"l":40.96,"n":46,"o":40.96,"t":"2026-10-21T19:00:00Z","v":2889,"vw":40.980973},{"c":40.975,"h":40.975,"l":40.975,"n":22,"o":40.975,"t":"2026-10-21T19:05:00Z","v":4568,"vw":40.975},{"c":41.08,"h":41.08,"l":40.975,"n":106,"o":40.975,"t":"2026-10-21T19:10:00Z","v":2106,"vw":41.038238},{"c":41.185,"h":41.185,"l":41.06,"n":68,"o":41.06,"t":"2026-10-21T19:15:00Z","v":1498,"vw":41.113903},{"c":41.07,"h":41.09,"l":41.01,"n":78,"o":41.09,"t":"2026-10-21T19:20:00Z","v":2150,"vw":41.061722},{"c":41.01,"h":41.05,"l":41.005,"n":90,"o":41.04,"t":"2026-10-21T19:30:00Z","v":2502,"vw":41.032853},{"c":41.04,"h":41.06,"l":41.02,"n":73,"o":41.03,"t":"2026-10-21T19:35:00Z","v":2271,"vw":41.0496},{"c":41,"h":41.04,"l":40.975,"n":196,"o":41.03,"t":"2026-10-21T19:45:00Z","v":6496,"vw":41.012563},{"c":41.03,"h":41.055,"l":40.77,"n":399,"o":41.04,"t":"2026-10-21T19:50:00Z","v":24485,"vw":40.966891},{"c":41,"h":41.115,"l":41,"n":479,"o":41.07,"t":"2026-10-21T19:55:00Z","v":16829,"vw":41.063932},{"c":41.04,"h":41.04,"l":41.04,"n":18,"o":41.04,"t":"2026-10-21T20:00:00Z","v":42110,"vw":41.04},{"c":41.45,"h":41.49,"l":41.3,"n":37,"o":41.3,"t":"2026-10-22T13:30:00Z","v":2670,"vw":41.423047},{"c":41.265,"h":41.265,"l":41.16,"n":5,"o":41.16,"t":"2026-10-22T13:35:00Z","v":264,"vw":41.2125},{"c":41.35,"h":41.6036,"l":41.34,"n":16,"o":41.34,"t":"2026-10-22T13:40:00Z","v":627,"vw":41.458171},{"c":41.59,"h":41.59,"l":41.295,"n":7,"o":41.295,"t":"2026-10-22T13:50:00Z","v":223,"vw":41.448852},{"c":41.435,"h":41.435,"l":41.435,"n":6,"o":41.435,"t":"2026-10-22T13:55:00Z","v":311,"vw":41.435},{"c":41.54,"h":41.6187,"l":41.425,"n":23,"o":41.425,"t":"2026-10-22T14:10:00Z","v":585,"vw":41.515538},{"c":41.41,"h":41.7,"l":41.41,"n":51,"o":41.45,"t":"2026-10-22T14:15:00Z","v":12673,"vw":41.452545},{"c":41.435,"h":41.45,"l":41.34,"n":97,"o":41.41,"t":"2026-10-22T14:20:00Z","v":4858,"vw":41.419748},{"c":41.365,"h":41.4,"l":41.365,"n":79,"o":41.4,"t":"2026-10-22T14:25:00Z","v":9105,"vw":41.381756},{"c":41.3225,"h":41.47,"l":41.3225,"n":156,"o":41.375,"t":"2026-10-22T14:30:00Z","v":12286,"vw":41.367184},{"c":41.345,"h":41.345,"l":41.345,"n":3,"o":41.345,"t":"2026-10-22T14:35:00Z","v":604,"vw":41.345},{"c":41.5,"h":41.53,"l":41.5,"n":88,"o":41.5,"t":"2026-10-22T14:40:00Z","v":1867,"vw":41.510082},{"c":41.6,"h":41.67,"l":41.6,"n":20,"o":41.67,"t":"2026-10-22T14:55:00Z","v":457,"vw":41.635},{"c":41.5,"h":41.53,"l":41.45,"n":79,"o":41.53,"t":"2026-10-22T15:00:00Z","v":2473,"vw":41.489273},{"c":41.7,"h":41.7,"l":41.67,"n":21,"o":41.67,"t":"2026-10-22T15:10:00Z","v":546,"vw":41.68},{"c":41.73,"h":41.73,"l":41.73,"n":23,"o":41.73,"t":"2026-10-22T15:25:00Z","v":234,"vw":41.73},{"c":41.69,"h":41.755,"l":41.69,"n":42,"o":41.755,"t":"2026-10-22T15:30:00Z","v":977,"vw":41.71125},{"c":41.645,"h":41.66,"l":41.535,"n":32,"o":41.535,"t":"2026-10-22T15:35:00Z","v":993,"vw":41.629},{"c":41.5,"h":41.6,"l":41.5,"n":21,"o":41.6,"t":"2026-10-22T15:45:00Z","v":395,"vw":41.55},{"c":41.535,"h":41.535,"l":41.535,"n":19,"o":41.535,"t":"2026-10-22T15:50:00Z","v":267,"vw":41.535},{"c":41.5775,"h":41.62,"l":41.55,"n":71,"o":41.61,"t":"2026-10-22T15:55:00Z","v":1863,"vw":41.58475},{"c":41.625,"h":41.625,"l":41.62,"n":19,"o":41.62,"t":"2026-10-22T16:00:00Z","v":806,"vw":41.622976},{"c":41.635,"h":41.635,"l":41.635,"n":8,"o":41.635,"t":"2026-10-22T16:10:00Z","v":314,"vw":41.635},{"c":41.67,"h":41.67,"l":41.67,"n":20,"o":41.67,"t":"2026-10-22T16:15:00Z","v":378,"vw":41.67},{"c":41.6278,"h":41.6278,"l":41.58,"n":22,"o":41.59,"t":"2026-10-22T16:20:00Z","v":612,"vw":41.601759},{"c":41.56,"h":41.56,"l":41.56,"n":22,"o":41.56,"t":"2026-10-22T16:35:00Z","v":410,"vw":41.56}],"history":[{"c":32.85,"h":34.82,"l":32.69,"n":6265,"o":34.74,"t":"2024-10-21T04:00:00Z","v":350897,"vw":33.19962},{"c":33.34,"h":33.6,"l":32.51,"n":4994,"o":33,"t":"2024-10-22T04:00:00Z","v":206561,"vw":33.287581},{"c":34.15,"h":34.15,"l":33.22,"n":4810,"o":33.56,"t":"2024-10-23T04:00:00Z","v":259666,"vw":33.611599},{"c":33.31,"h":34.82,"l":33.155,"n":5123,"o":34.34,"t":"2024-10-24T04:00:00Z","v":194455,"vw":33.561425},{"c":33.53,"h":34.32,"l":33.505,"n":5256,"o":33.7,"t":"2024-10-25T04:00:00Z","v":176269,"vw":33.684468},{"c":33.4,"h":34.39,"l":33.37,"n":6015,"o":33.91,"t":"2024-10-28T04:00:00Z","v":195380,"vw":33.711953},{"c":33.99,"h":34.05,"l":33.03,"n":5083,"o":33.03,"t":"2024-10-29T04:00:00Z","v":170310,"vw":33.790693},{"c":33.29,"h":34.2,"l":33.25,"n":3690,"o":33.76,"t":"2024-10-30T04:00:00Z","v":135266,"vw":33.564076},{"c":31.97,"h":33.28,"l":31.92,"n":7266,"o":33.14,"t":"2024-10-31T04:00:00Z","v":276489,"vw":32.180364},{"c":32.49,"h":32.9879,"l":32.04,"n":6134,"o":32.2,"t":"2024-11-01T04:00:00Z","v":248217,"vw":32.50005},{"c":32.38,"h":33.19,"l":32.03,"n":6148,"o":32.73,"t":"2024-11-04T05:00:00Z","v":214482,"vw":32.444885},{"c":31.81,"h":32.38,"l":31.45,"n":5884,"o":32.27,"t":"2024-11-05T05:00:00Z","v":232972,"vw":31.805083},{"c":33.12,"h":34.3599,"l":32.68,"n":9885,"o":33.77,"t":"2024-11-06T05:00:00Z","v":414464,"vw":33.40928},{"c":32,"h":32.92,"l":28.8,"n":10097,"o":32.81,"t":"2024-11-07T05:00:00Z","v":585862,"vw":31.22882},{"c":33.42,"h":33.72,"l":32.24,"n":6796,"o":32.48,"t":"2024-11-08T05:00:00Z","v":262213,"vw":33.10337},{"c":33.83,"h":34.15,"l":33.12,"n":7036,"o":33.89,"t":"2024-11-11T05:00:00Z","v":237191,"vw":33.793569},{"c":33.65,"h":34.27,"l":33.1662,"n":5660,"o":33.78,"t":"2024-11-12T05:00:00Z","v":227780,"vw":33.558809},{"c":32.8,"h":34.03,"l":32.79,"n":4329,"o":34.03,"t":"2024-11-13T05:00:00Z","v":142506,"vw":33.323342},{"c":31.9,"h":33.09,"l":31.7501,"n":4363,"o":32.8,"t":"2024-11-14T05:00:00Z","v":147568,"vw":31.954366},{"c":31.43,"h":32.28,"l":31.14,"n":4768,"o":32.16,"t":"2024-11-15T05:00:00Z","v":188160,"vw":31.664318},{"c":31.59,"h":32.09,"l":31.22,"n":4906,"o":31.48,"t":"2024-11-18T05:00:00Z","v":149313,"vw":31.567544},{"c":31.81,"h":31.94,"l":31.13,"n":6348,"o":31.39,"t":"2024-11-19T05:00:00Z","v":262816,"vw":31.716975},{"c":30.78,"h":32.11,"l":30.255,"n":7444,"o":31.5,"t":"2024-11-20T05:00:00Z","v":286659,"vw":30.946135},{"c":30.5,"h":31.29,"l":30.3,"n":6705,"o":30.96,"t":"2024-11-21T05:00:00Z","v":282582,"vw":30.713658},{"c":31.14,"h":31.34,"l":30.38,"n":8073,"o":30.68,"t":"2024-11-22T05:00:00Z","v":309032,"vw":30.962254},{"c":30.56,"h":31.69,"l":30.31,"n":7585,"o":31.22,"t":"2024-11-25T05:00:00Z","v":287795,"vw":30.600262},{"c":31.71,"h":31.75,"l":30.2523,"n":7656,"o":30.43,"t":"2024-11-26T05:00:00Z","v":460676,"vw":31.005026},{"c":31.39,"h":31.95,"l":30.9,"n":7047,"o":31.64,"t":"2024-11-27T05:00:00Z","v":213357,"vw":31.385079},{"c":31.18,"h":32,"l":31.13,"n":2901,"o":31.42,"t":"2024-11-29T05:00:00Z","v":109004,"vw":31.352578},{"c":31.56,"h":31.965,"l":31.01,"n":6599,"o":31.18,"t":"2024-12-02T05:00:00Z","v":183823,"vw":31.591615},{"c":30.99,"h":31.57,"l":30.75,"n":5332,"o":31.37,"t":"2024-12-03T05:00:00Z","v":128915,"vw":31.013478},{"c":30.99,"h":31.55,"l":30.8801,"n":5319,"o":31.18,"t":"2024-12-04T05:00:00Z","v":177205,"vw":31.10056},{"c":29.83,"h":31.03,"l":29.54,"n":5855,"o":31.03,"t":"2024-12-05T05:00:00Z","v":188631,"vw":29.946358},{"c":29.92,"h":30.08,"l":29.29,"n":6166,"o":30.06,"t":"2024-12-06T05:00:00Z","v":186621,"vw":29.73694},{"c":30.01,"h":30.75,"l":29.695,"n":6634,"o":30,"t":"2024-12-09T05:00:00Z","v":171072,"vw":30.053129},{"c":30.31,"h":31.39,"l":30,"n":7251,"o":30.29,"t":"2024-12-10T05:00:00Z","v":201593,"vw":30.552494},{"c":30.01,"h":30.83,"l":29.92,"n":5405,"o":30.75,"t":"2024-12-11T05:00:00Z","v":183450,"vw":30.296881},{"c":29.27,"h":30.43,"l":29.242,"n":3977,"o":30,"t":"2024-12-12T05:00:00Z","v":85407,"vw":29.462183},{"c":29.11,"h":29.3,"l":28.83,"n":4899,"o":29.12,"t":"2024-12-13T05:00:00Z","v":212075,"vw":29.065295},{"c":29.56,"h":30.01,"l":28.65,"n":5206,"o":29.08,"t":"2024-12-16T05:00:00Z","v":153462,"vw":29.648248},{"c":29.21,"h":29.535,"l":28.52,"n":5557,"o":29.32,"t":"2024-12-17T05:00:00Z","v":207233,"vw":29.149025},{"c":28.15,"h":29.615,"l":28.11,"n":9103,"o":29.41,"t":"2024-12-18T05:00:00Z","v":341907,"vw":28.476069},{"c":27.3,"h":28.43,"l":27.17,"n":9049,"o":27.69,"t":"2024-12-19T05:00:00Z","v":366800,"vw":27.433319},{"c":27.38,"h":27.51,"l":26.82,"n":9833,"o":26.88,"t":"2024-12-20T05:00:00Z","v":1063588,"vw":27.340656},{"c":26.83,"h":27.4,"l":26.66,"n":5397,"o":27.39,"t":"2024-12-23T05:00:00Z","v":175087,"vw":26.910261},{"c":26.94,"h":26.98,"l":26.38,"n":2988,"o":26.68,"t":"2024-12-24T05:00:00Z","v":83243,"vw":26.809161},{"c":27.08,"h":27.14,"l":26.55,"n":3587,"o":26.77,"t":"2024-12-26T05:00:00Z","v":89841,"vw":27.02461},{"c":26.63,"h":27.1,"l":26.2,"n":5867,"o":26.98,"t":"2024-12-27T05:00:00Z","v":129807,"vw":26.564868},{"c":26.22,"h":26.52,"l":25.8914,"n":4699,"o":26.52,"t":"2024-12-30T05:00:00Z","v":132237,"vw":26.165845},{"c":26.52,"h":26.82,"l":26.1,"n":5330,"o":26.28,"t":"2024-12-31T05:00:00Z","v":357207,"vw":26.46864},{"c":26.46,"h":27.26,"l":26.245,"n":4535,"o":26.82,"t":"2025-01-02T05:00:00Z","v":120819,"vw":26.607873},{"c":26.54,"h":26.98,"l":26.255,"n":5053,"o":26.44,"t":"2025-01-03T05:00:00Z","v":137295,"vw":26.494481},{"c":25.46,"h":26.58,"l":25.435,"n":7125,"o":26.41,"t":"2025-01-06T05:00:00Z","v":318517,"vw":25.763304},{"c":26.34,"h":26.42,"l":24.9,"n":6821,"o":25.42,"t":"2025-01-07T05:00:00Z","v":447487,"vw":25.528849},{"c":26.57,"h":26.68,"l":25.495,"n":5881,"o":25.98,"t":"2025-01-08T05:00:00Z","v":221576,"vw":26.338238},{"c":25.82,"h":26.26,"l":25.5,"n":6185,"o":26.08,"t":"2025-01-10T05:00:00Z","v":201836,"vw":25.781593},{"c":26.23,"h":26.24,"l":25.305,"n":5189,"o":25.42,"t":"2025-01-13T05:00:00Z","v":179776,"vw":25.96756},{"c":26.51,"h":26.525,"l":25.8,"n":6189,"o":26.33,"t":"2025-01-14T05:00:00Z","v":184312,"vw":26.221838},{"c":27.77,"h":27.78,"l":26.65,"n":5728,"o":26.65,"t":"2025-01-15T05:00:00Z","v":220074,"vw":27.393253},{"c":27.22,"h":27.68,"l":26.99,"n":5151,"o":27.68,"t":"2025-01-16T05:00:00Z","v":166163,"vw":27.199384},{"c":27.46,"h":27.58,"l":26.89,"n":5289,"o":27.41,"t":"2025-01-17T05:00:00Z","v":160260,"vw":27.430963},{"c":27.91,"h":28.11,"l":27.47,"n":4626,"o":27.75,"t":"2025-01-21T05:00:00Z","v":164961,"vw":27.789869},{"c":27.47,"h":27.95,"l":27.435,"n":5702,"o":27.95,"t":"2025-01-22T05:00:00Z","v":178785,"vw":27.618437},{"c":27.64,"h":27.71,"l":27.3,"n":5044,"o":27.53,"t":"2025-01-23T05:00:00Z","v":133473,"vw":27.571543},{"c":27.64,"h":27.945,"l":27.19,"n":3750,"o":27.5,"t":"2025-01-24T05:00:00Z","v":138203,"vw":27.702152},{"c":27.29,"h":27.87,"l":27.17,"n":6147,"o":27.55,"t":"2025-01-27T05:00:00Z","v":234795,"vw":27.46618},{"c":26.68,"h":27.41,"l":26.55,"n":6265,"o":27.33,"t":"2025-01-28T05:00:00Z","v":204726,"vw":26.861712},{"c":27.51,"h":27.88,"l":26.625,"n":7179,"o":26.79,"t":"2025-01-29T05:00:00Z","v":355849,"vw":27.120879},{"c":27.48,"h":27.92,"l":27.27,"n":5914,"o":27.88,"t":"2025-01-30T05:00:00Z","v":295668,"vw":27.506077},{"c":26.47,"h":27.7,"l":26.41,"n":4870,"o":27.53,"t":"2025-01-31T05:00:00Z","v":153967,"vw":26.657933},{"c":26.62,"h":26.97,"l":25.64,"n":4726,"o":25.93,"t":"2025-02-03T05:00:00Z","v":262267,"vw":26.507068},{"c":27.89,"h":28.07,"l":26.3473,"n":5812,"o":26.8,"t":"2025-02-04T05:00:00Z","v":190026,"vw":27.71725},{"c":28.35,"h":28.36,"l":27.3801,"n":6055,"o":27.9,"t":"2025-02-05T05:00:00Z","v":216658,"vw":28.044563},{"c":27.22,"h":28.28,"l":27.0401,"n":4101,"o":28.28,"t":"2025-02-06T05:00:00Z","v":164808,"vw":27.375838},{"c":26.59,"h":27.4099,"l":26.455,"n":5214,"o":27.15,"t":"2025-02-07T05:00:00Z","v":184057,"vw":26.653284},{"c":26.68,"h":26.76,"l":26.17,"n":4385,"o":26.66,"t":"2025-02-10T05:00:00Z","v":161654,"vw":26.575942},{"c":26.54,"h":26.73,"l":26.275,"n":4133,"o":26.32,"t":"2025-02-11T05:00:00Z","v":115382,"vw":26.483886},{"c":25.93,"h":26.295,"l":25.6,"n":3293,"o":26.05,"t":"2025-02-12T05:00:00Z","v":106009,"vw":25.914058},{"c":26.51,"h":26.54,"l":25.975,"n":3070,"o":26.2,"t":"2025-02-13T05:00:00Z","v":77921,"vw":26.408141},{"c":25.93,"h":26.62,"l":25.6001,"n":3633,"o":26.51,"t":"2025-02-14T05:00:00Z","v":106289,"vw":26.107552},{"c":26.68,"h":26.725,"l":25.59,"n":4989,"o":25.88,"t":"2025-02-18T05:00:00Z","v":173632,"vw":26.461659},{"c":26.98,"h":27.09,"l":26.2625,"n":4231,"o":26.54,"t":"2025-02-19T05:00:00Z","v":149225,"vw":26.772142},{"c":25.76,"h":26.82,"l":25.75,"n":4684,"o":26.74,"t":"2025-02-20T05:00:00Z","v":87618,"vw":26.031761},{"c":25.05,"h":25.92,"l":24.85,"n":4689,"o":25.92,"t":"2025-02-21T05:00:00Z","v":172560,"vw":25.181964},{"c":25.15,"h":25.27,"l":24.68,"n":4575,"o":25.08,"t":"2025-02-24T05:00:00Z","v":153576,"vw":25.103505},{"c":25.77,"h":25.81,"l":24.965,"n":6688,"o":25.23,"t":"2025-02-25T05:00:00Z","v":219362,"vw":25.419246},{"c":25.5,"h":26.03,"l":25.28,"n":5374,"o":25.67,"t":"2025-02-26T05:00:00Z","v":176673,"vw":25.559193},{"c":25.54,"h":26.03,"l":25.34,"n":6116,"o":25.34,"t":"2025-02-27T05:00:00Z","v":263140,"vw":25.722496},{"c":22.77,"h":25.25,"l":21.52,"n":8245,"o":24.96,"t":"2025-02-28T05:00:00Z","v":426087,"vw":22.450231},{"c":22.53,"h":23,"l":22.07,"n":7260,"o":22.61,"t":"2025-03-03T05:00:00Z","v":263187,"vw":22.57207},{"c":22.63,"h":23.03,"l":21.18,"n":6480,"o":22.41,"t":"2025-03-04T05:00:00Z","v":316967,"vw":22.68038},{"c":23.46,"h":23.69,"l":22.63,"n":5505,"o":22.63,"t":"2025-03-05T05:00:00Z","v":307211,"vw":23.255556},{"c":23.1,"h":23.5,"l":22.81,"n":5761,"o":23.22,"t":"2025-03-06T05:00:00Z","v":262955,"vw":23.15701},{"c":22.21,"h":23.28,"l":21.86,"n":6448,"o":22.95,"t":"2025-03-07T05:00:00Z","v":363153,"vw":22.216472},{"c":22.49,"h":22.85,"l":22.01,"n":7263,"o":22.01,"t":"2025-03-10T04:00:00Z","v":315033,"vw":22.554522},{"c":23.19,"h":23.41,"l":22.43,"n":6577,"o":22.52,"t":"2025-03-11T04:00:00Z","v":310125,"vw":23.03764},{"c":22.72,"h":23.215,"l":22.425,"n":5316,"o":23.19,"t":"2025-03-12T04:00:00Z","v":218227,"vw":22.711989},{"c":23.15,"h":23.21,"l":22.61,"n":6492,"o":22.79,"t":"2025-03-13T04:00:00Z","v":263096,"vw":22.959172},{"c":23.51,"h":23.85,"l":23.11,"n":4632,"o":23.15,"t":"2025-03-14T04:00:00Z","v":172066,"vw":23.553992},{"c":24.35,"h":24.42,"l":23.24,"n":7587,"o":23.4,"t":"2025-03-17T04:00:00Z","v":183923,"vw":24.183237},{"c":24.09,"h":24.39,"l":23.51,"n":5142,"o":24.16,"t":"2025-03-18T04:00:00Z","v":199541,"vw":24.145758},{"c":24.26,"h":24.5,"l":23.76,"n":3021,"o":23.95,"t":"2025-03-19T04:00:00Z","v":100625,"vw":24.267549},{"c":24.13,"h":24.47,"l":23.95,"n":3119,"o":24.02,"t":"2025-03-20T04:00:00Z","v":100205,"vw":24.200057},{"c":23.4,"h":23.93,"l":23.32,"n":2969,"o":23.54,"t":"2025-03-21T04:00:00Z","v":276291,"vw":23.541777},{"c":24.29,"h":24.43,"l":23.71,"n":3199,"o":23.86,"t":"2025-03-24T04:00:00Z","v":108370,"vw":24.235803},{"c":24.83,"h":24.91,"l":24.35,"n":7322,"o":24.35,"t":"2025-03-25T04:00:00Z","v":287765,"vw":24.766911},{"c":24.8,"h":24.94,"l":24.01,"n":6425,"o":24.94,"t":"2025-03-26T04:00:00Z","v":241040,"vw":24.694824},{"c":25.42,"h":25.51,"l":24.4,"n":5339,"o":24.93,"t":"2025-03-27T04:00:00Z","v":174150,"vw":25.31366},{"c":24.61,"h":25.27,"l":24.12,"n":5164,"o":25.27,"t":"2025-03-28T04:00:00Z","v":216644,"vw":24.597168},{"c":25.15,"h":25.23,"l":23.8,"n":5975,"o":24.39,"t":"2025-03-31T04:00:00Z","v":340764,"vw":25.100544},{"c":25.41,"h":25.7,"l":24.59,"n":4041,"o":24.93,"t":"2025-04-01T04:00:00Z","v":168976,"vw":25.398553},{"c":25.66,"h":25.78,"l":24.05,"n":6380,"o":24.55,"t":"2025-04-02T04:00:00Z","v":257661,"vw":25.401745},{"c":25.57,"h":26,"l":24.57,"n":5249,"o":24.67,"t":"2025-04-03T04:00:00Z","v":202843,"vw":25.594195},{"c":24.57,"h":25.62,"l":24.5,"n":4906,"o":24.85,"t":"2025-04-04T04:00:00Z","v":398460,"vw":24.81778},{"c":24.35,"h":25.21,"l":23.015,"n":5230,"o":23.55,"t":"2025-04-07T04:00:00Z","v":197512,"vw":24.209331},{"c":24.35,"h":25.98,"l":24.18,"n":5936,"o":25.2,"t":"2025-04-08T04:00:00Z","v":266347,"vw":24.547643},{"c":25.19,"h":26.22,"l":23.08,"n":6328,"o":24.09,"t":"2025-04-09T04:00:00Z","v":426941,"vw":25.248063},{"c":25.06,"h":25.45,"l":24.22,"n":4671,"o":24.77,"t":"2025-04-10T04:00:00Z","v":194534,"vw":25.090693},{"c":25.37,"h":25.5,"l":24.61,"n":3655,"o":25.28,"t":"2025-04-11T04:00:00Z","v":132552,"vw":25.226747},{"c":26.03,"h":26.08,"l":25.36,"n":3735,"o":25.6,"t":"2025-04-14T04:00:00Z","v":145528,"vw":25.803784},{"c":26,"h":26.135,"l":25.27,"n":3426,"o":25.98,"t":"2025-04-15T04:00:00Z","v":131488,"vw":25.915815},{"c":26.2,"h":26.4,"l":25.94,"n":6059,"o":26.4,"t":"2025-04-16T04:00:00Z","v":172463,"vw":26.167127},{"c":26.13,"h":26.3,"l":25.655,"n":4109,"o":26.04,"t":"2025-04-17T04:00:00Z","v":224261,"vw":26.079922},{"c":24.5,"h":25.84,"l":24.19,"n":5719,"o":25.83,"t":"2025-04-21T04:00:00Z","v":268405,"vw":24.615346},{"c":25.25,"h":25.47,"l":24.415,"n":5874,"o":24.82,"t":"2025-04-22T04:00:00Z","v":222645,"vw":25.160226},{"c":25.25,"h":26.26,"l":25.07,"n":4409,"o":25.68,"t":"2025-04-23T04:00:00Z","v":218370,"vw":25.374672},{"c":25.56,"h":25.945,"l":25.35,"n":4104,"o":25.38,"t":"2025-04-24T04:00:00Z","v":166633,"vw":25.645003},{"c":25.57,"h":25.965,"l":25.155,"n":2983,"o":25.6,"t":"2025-04-25T04:00:00Z","v":86196,"vw":25.568769},{"c":25.55,"h":26.11,"l":25.26,"n":3354,"o":25.64,"t":"2025-04-28T04:00:00Z","v":100328,"vw":25.518097},{"c":25.82,"h":26.005,"l":25.27,"n":2956,"o":25.55,"t":"2025-04-29T04:00:00Z","v":141075,"vw":25.752573},{"c":25.62,"h":25.86,"l":25.375,"n":3953,"o":25.62,"t":"2025-04-30T04:00:00Z","v":159858,"vw":25.66164},{"c":25.42,"h":25.76,"l":25.05,"n":3304,"o":25.36,"t":"2025-05-01T04:00:00Z","v":132412,"vw":25.464305},{"c":26.69,"h":26.9,"l":25.39,"n":3689,"o":25.77,"t":"2025-05-02T04:00:00Z","v":167163,"vw":26.573234},{"c":26.74,"h":27.18,"l":26.17,"n":3836,"o":26.43,"t":"2025-05-05T04:00:00Z","v":179693,"vw":26.871435},{"c":26.84,"h":26.99,"l":26.38,"n":5128,"o":26.38,"t":"2025-05-06T04:00:00Z","v":195747,"vw":26.771505},{"c":27.76,"h":28.555,"l":26.425,"n":7787,"o":27.46,"t":"2025-05-07T04:00:00Z","v":404752,"vw":27.82944},{"c":28.17,"h":28.805,"l":27.11,"n":5138,"o":27.63,"t":"2025-05-08T04:00:00Z","v":234233,"vw":28.134939},{"c":28.58,"h":28.68,"l":28.08,"n":5030,"o":28.39,"t":"2025-05-09T04:00:00Z","v":421200,"vw":28.521152},{"c":29.55,"h":29.58,"l":28.79,"n":4623,"o":29.43,"t":"2025-05-12T04:00:00Z","v":262554,"vw":29.375555},{"c":29.17,"h":29.81,"l":28.83,"n":5355,"o":29.52,"t":"2025-05-13T04:00:00Z","v":191991,"vw":29.235386},{"c":29.31,"h":29.44,"l":28.955,"n":4413,"o":29.17,"t":"2025-05-14T04:00:00Z","v":170512,"vw":29.277256},{"c":29.41,"h":29.5,"l":28.78,"n":3824,"o":29.29,"t":"2025-05-15T04:00:00Z","v":102600,"vw":29.288459},{"c":30.22,"h":30.275,"l":28.89,"n":5342,"o":29.36,"t":"2025-05-16T04:00:00Z","v":206799,"vw":29.994329},{"c":29.74,"h":30.18,"l":29.67,"n":4976,"o":29.87,"t":"2025-05-19T04:00:00Z","v":173405,"vw":29.795365},{"c":29.43,"h":29.95,"l":28.3,"n":3838,"o":29.65,"t":"2025-05-20T04:00:00Z","v":144857,"vw":29.444252},{"c":28.63,"h":29.635,"l":28.55,"n":3099,"o":28.69,"t":"2025-05-21T04:00:00Z","v":140884,"vw":28.756841},{"c":28.06,"h":28.56,"l":28.05,"n":4112,"o":28.37,"t":"2025-05-22T04:00:00Z","v":111997,"vw":28.264198},{"c":27.77,"h":27.9889,"l":27.04,"n":4247,"o":27.6,"t":"2025-05-23T04:00:00Z","v":140723,"vw":27.738765},{"c":28.35,"h":28.895,"l":27.94,"n":3797,"o":27.94,"t":"2025-05-27T04:00:00Z","v":104368,"vw":28.331775},{"c":27.86,"h":28.6,"l":27.81,"n":4089,"o":28.19,"t":"2025-05-28T04:00:00Z","v":114943,"vw":27.934972},{"c":28.05,"h":28.3803,"l":27.67,"n":3859,"o":28.01,"t":"2025-05-29T04:00:00Z","v":91973,"vw":28.073722},{"c":28.71,"h":29.165,"l":28.07,"n":4457,"o":28.07,"t":"2025-05-30T04:00:00Z","v":207969,"vw":28.736091},{"c":28.83,"h":28.92,"l":28.385,"n":5621,"o":28.69,"t":"2025-06-02T04:00:00Z","v":213506,"vw":28.780669},{"c":29.07,"h":29.685,"l":28.91,"n":5132,"o":29.06,"t":"2025-06-03T04:00:00Z","v":191161,"vw":29.129146},{"c":28.88,"h":29.5159,"l":28.86,"n":3947,"o":29.19,"t":"2025-06-04T04:00:00Z","v":122259,"vw":28.977145},{"c":29.64,"h":29.85,"l":28.8437,"n":6191,"o":28.88,"t":"2025-06-05T04:00:00Z","v":223695,"vw":29.540158},{"c":29.55,"h":30.11,"l":29.26,"n":4358,"o":29.7,"t":"2025-06-06T04:00:00Z","v":155412,"vw":29.658708},{"c":28.83,"h":29.58,"l":28.58,"n":4421,"o":29.58,"t":"2025-06-09T04:00:00Z","v":154083,"vw":28.879175},{"c":28.35,"h":29.16,"l":28.32,"n":5351,"o":28.95,"t":"2025-06-10T04:00:00Z","v":252023,"vw":28.546287},{"c":27.65,"h":28.674,"l":27.575,"n":7259,"o":28.49,"t":"2025-06-11T04:00:00Z","v":375635,"vw":27.957643},{"c":27.74,"h":27.79,"l":27.3201,"n":4415,"o":27.72,"t":"2025-06-12T04:00:00Z","v":174371,"vw":27.616203},{"c":27.67,"h":28.11,"l":27.19,"n":4395,"o":27.41,"t":"2025-06-13T04:00:00Z","v":192168,"vw":27.739186},{"c":28.48,"h":28.54,"l":27.6758,"n":5179,"o":27.77,"t":"2025-06-16T04:00:00Z","v":190778,"vw":28.247798},{"c":27.87,"h":28.33,"l":27.48,"n":5474,"o":28.14,"t":"2025-06-17T04:00:00Z","v":242577,"vw":27.815702},{"c":28.06,"h":28.415,"l":27.64,"n":2670,"o":27.92,"t":"2025-06-18T04:00:00Z","v":97463,"vw":28.126651},{"c":27.78,"h":28.41,"l":27.26,"n":3080,"o":28.24,"t":"2025-06-20T04:00:00Z","v":217972,"vw":27.832144},{"c":28.22,"h":28.22,"l":27.525,"n":4204,"o":27.78,"t":"2025-06-23T04:00:00Z","v":195953,"vw":27.947316},{"c":29.09,"h":29.135,"l":27.885,"n":3831,"o":28.49,"t":"2025-06-24T04:00:00Z","v":127814,"vw":28.831065},{"c":29.15,"h":29.3,"l":28.655,"n":3312,"o":28.98,"t":"2025-06-25T04:00:00Z","v":121388,"vw":29.087694},{"c":29.09,"h":29.73,"l":28.8,"n":4176,"o":29.39,"t":"2025-06-26T04:00:00Z","v":126841,"vw":29.104913},{"c":29.8,"h":29.97,"l":29.17,"n":5615,"o":29.28,"t":"2025-06-27T04:00:00Z","v":643136,"vw":29.770574},{"c":29.85,"h":30.21,"l":28.7,"n":7377,"o":30,"t":"2025-06-30T04:00:00Z","v":617947,"vw":29.682147},{"c":27.02,"h":28.855,"l":26.24,"n":14572,"o":28.45,"t":"2025-07-01T04:00:00Z","v":987905,"vw":27.219755},{"c":25.9,"h":27.185,"l":25.43,"n":8006,"o":27.06,"t":"2025-07-02T04:00:00Z","v":422390,"vw":25.93283},{"c":26.3,"h":26.44,"l":25.51,"n":3371,"o":26.09,"t":"2025-07-03T04:00:00Z","v":160640,"vw":26.170362},{"c":25.85,"h":26.525,"l":25.75,"n":5060,"o":26.16,"t":"2025-07-07T04:00:00Z","v":291495,"vw":25.927441},{"c":25.84,"h":26.34,"l":25.53,"n":4675,"o":25.93,"t":"2025-07-08T04:00:00Z","v":232627,"vw":25.829586},{"c":26.16,"h":26.335,"l":25.5,"n":3962,"o":25.85,"t":"2025-07-09T04:00:00Z","v":126247,"vw":26.071585},{"c":25.81,"h":26.09,"l":25.59,"n":5297,"o":25.97,"t":"2025-07-10T04:00:00Z","v":267328,"vw":25.821435},{"c":25.23,"h":26.169,"l":25.17,"n":5549,"o":25.62,"t":"2025-07-11T04:00:00Z","v":298577,"vw":25.522431},{"c":25.35,"h":25.485,"l":25.05,"n":4546,"o":25.21,"t":"2025-07-14T04:00:00Z","v":172069,"vw":25.313124},{"c":24.46,"h":25.6258,"l":24.43,"n":4619,"o":25.43,"t":"2025-07-15T04:00:00Z","v":216811,"vw":24.58737},{"c":23.76,"h":24.86,"l":23.66,"n":6330,"o":24.86,"t":"2025-07-16T04:00:00Z","v":378652,"vw":23.922656},{"c":23.91,"h":24.19,"l":23.61,"n":6878,"o":23.95,"t":"2025-07-17T04:00:00Z","v":386877,"vw":23.937012},{"c":23.43,"h":24.07,"l":23.08,"n":7034,"o":24.07,"t":"2025-07-18T04:00:00Z","v":393084,"vw":23.550045},{"c":23.24,"h":23.62,"l":23.13,"n":6237,"o":23.43,"t":"2025-07-21T04:00:00Z","v":297385,"vw":23.31777},{"c":22.46,"h":23.53,"l":22.375,"n":7824,"o":23.25,"t":"2025-07-22T04:00:00Z","v":458269,"vw":22.76418},{"c":23.25,"h":23.28,"l":22.23,"n":7258,"o":22.57,"t":"2025-07-23T04:00:00Z","v":370172,"vw":22.941476},{"c":23.1,"h":23.32,"l":22.83,"n":5395,"o":23.2,"t":"2025-07-24T04:00:00Z","v":247689,"vw":23.137212},{"c":23.35,"h":23.66,"l":23.1197,"n":4714,"o":23.27,"t":"2025-07-25T04:00:00Z","v":239315,"vw":23.379806},{"c":23.22,"h":23.48,"l":23.12,"n":4953,"o":23.36,"t":"2025-07-28T04:00:00Z","v":219751,"vw":23.307344},{"c":22.98,"h":23.5641,"l":22.91,"n":5732,"o":23.34,"t":"2025-07-29T04:00:00Z","v":263022,"vw":23.06306},{"c":22.57,"h":23.87,"l":22.55,"n":7122,"o":23,"t":"2025-07-30T04:00:00Z","v":308957,"vw":22.705463},{"c":22.17,"h":23.145,"l":22.05,"n":5611,"o":22.35,"t":"2025-07-31T04:00:00Z","v":265531,"vw":22.321191},{"c":22.07,"h":22.285,"l":21.73,"n":8736,"o":22,"t":"2025-08-01T04:00:00Z","v":356819,"vw":22.055493},{"c":22.16,"h":22.38,"l":22.065,"n":4314,"o":22.18,"t":"2025-08-04T04:00:00Z","v":193602,"vw":22.195602},{"c":22.19,"h":22.74,"l":22.15,"n":7747,"o":22.37,"t":"2025-08-05T04:00:00Z","v":273664,"vw":22.309877},{"c":22.26,"h":22.405,"l":21.835,"n":8990,"o":22.1,"t":"2025-08-06T04:00:00Z","v":503069,"vw":22.116801},{"c":24.12,"h":24.965,"l":22.9,"n":13927,"o":23.7,"t":"2025-08-07T04:00:00Z","v":1024652,"vw":24.267472},{"c":26,"h":27.21,"l":24.415,"n":16156,"o":24.76,"t":"2025-08-08T04:00:00Z","v":1025024,"vw":26.225416},{"c":26.15,"h":26.66,"l":25.575,"n":8796,"o":25.97,"t":"2025-08-11T04:00:00Z","v":521768,"vw":26.27176},{"c":26.8,"h":26.82,"l":25.87,"n":7970,"o":26.36,"t":"2025-08-12T04:00:00Z","v":364893,"vw":26.470528},{"c":26.08,"h":27.16,"l":26.06,"n":8594,"o":27.05,"t":"2025-08-13T04:00:00Z","v":459444,"vw":26.374072},{"c":24.7,"h":26.005,"l":24.69,"n":8202,"o":25.74,"t":"2025-08-14T04:00:00Z","v":608234,"vw":24.853444},{"c":25.26,"h":25.5,"l":24.64,"n":10360,"o":25,"t":"2025-08-15T04:00:00Z","v":451924,"vw":25.204954},{"c":25.11,"h":25.485,"l":25.04,"n":6448,"o":25.29,"t":"2025-08-18T04:00:00Z","v":350588,"vw":25.203853},{"c":25,"h":25.34,"l":24.8007,"n":8081,"o":25.13,"t":"2025-08-19T04:00:00Z","v":468011,"vw":25.041578},{"c":25.16,"h":25.44,"l":24.83,"n":7858,"o":25.22,"t":"2025-08-20T04:00:00Z","v":325525,"vw":25.17133},{"c":24.75,"h":25.46,"l":24.73,"n":7654,"o":25.04,"t":"2025-08-21T04:00:00Z","v":317678,"vw":24.983319},{"c":25.17,"h":25.58,"l":24.87,"n":6480,"o":25.02,"t":"2025-08-22T04:00:00Z","v":278394,"vw":25.217934},{"c":24.64,"h":25.37,"l":24.56,"n":6158,"o":25.11,"t":"2025-08-25T04:00:00Z","v":355874,"vw":24.871671},{"c":24.27,"h":24.71,"l":24.08,"n":8048,"o":24.68,"t":"2025-08-26T04:00:00Z","v":372588,"vw":24.304409},{"c":24.49,"h":24.53,"l":24,"n":7175,"o":24.13,"t":"2025-08-27T04:00:00Z","v":290875,"vw":24.420264},{"c":24.29,"h":24.63,"l":24.04,"n":5875,"o":24.63,"t":"2025-08-28T04:00:00Z","v":270866,"vw":24.314636},{"c":24.01,"h":24.55,"l":23.935,"n":4904,"o":24.35,"t":"2025-08-29T04:00:00Z","v":243240,"vw":24.04156},{"c":23.96,"h":24.39,"l":23.65,"n":6283,"o":23.74,"t":"2025-09-02T04:00:00Z","v":696960,"vw":23.975974},{"c":24.69,"h":24.84,"l":23.76,"n":10826,"o":23.84,"t":"2025-09-03T04:00:00Z","v":542631,"vw":24.526425},{"c":24.08,"h":24.9,"l":24.05,"n":7532,"o":24.69,"t":"2025-09-04T04:00:00Z","v":322436,"vw":24.221998},{"c":24.29,"h":24.31,"l":23.795,"n":5583,"o":24,"t":"2025-09-05T04:00:00Z","v":246232,"vw":24.142447},{"c":24.51,"h":24.54,"l":23.815,"n":6868,"o":24.29,"t":"2025-09-08T04:00:00Z","v":265811,"vw":24.410047},{"c":24.83,"h":24.85,"l":24.21,"n":8474,"o":24.63,"t":"2025-09-09T04:00:00Z","v":311914,"vw":24.660125},{"c":24.6,"h":25.08,"l":24.185,"n":11612,"o":24.75,"t":"2025-09-10T04:00:00Z","v":572823,"vw":24.583718},{"c":25.71,"h":25.78,"l":23.68,"n":7189,"o":24.74,"t":"2025-09-11T04:00:00Z","v":378428,"vw":25.281483},{"c":25.58,"h":26.11,"l":25.48,"n":10281,"o":25.7,"t":"2025-09-12T04:00:00Z","v":417190,"vw":25.696559},{"c":25.2,"h":25.84,"l":25.16,"n":5432,"o":25.78,"t":"2025-09-15T04:00:00Z","v":230116,"vw":25.401232},{"c":24.63,"h":25.22,"l":24.58,"n":4283,"o":25.08,"t":"2025-09-16T04:00:00Z","v":244717,"vw":24.711204},{"c":24.36,"h":24.905,"l":24.29,"n":4985,"o":24.61,"t":"2025-09-17T04:00:00Z","v":220672,"vw":24.497329},{"c":24.76,"h":24.8,"l":24.11,"n":4135,"o":24.38,"t":"2025-09-18T04:00:00Z","v":247324,"vw":24.670063},{"c":24.12,"h":24.965,"l":24.02,"n":4305,"o":24.76,"t":"2025-09-19T04:00:00Z","v":455232,"vw":24.243696},{"c":24.58,"h":24.62,"l":23.93,"n":4063,"o":24.02,"t":"2025-09-22T04:00:00Z","v":156757,"vw":24.451001},{"c":24.5,"h":24.79,"l":24.42,"n":5197,"o":24.64,"t":"2025-09-23T04:00:00Z","v":211290,"vw":24.535508},{"c":24.9,"h":25.29,"l":24.13,"n":7137,"o":24.39,"t":"2025-09-24T04:00:00Z","v":276385,"vw":24.977391},{"c":24.55,"h":24.965,"l":24.31,"n":5616,"o":24.85,"t":"2025-09-25T04:00:00Z","v":223071,"vw":24.552974},{"c":25.4,"h":25.48,"l":24.3,"n":7540,"o":24.62,"t":"2025-09-26T04:00:00Z","v":229464,"vw":25.205816},{"c":25.18,"h":25.53,"l":25.03,"n":6299,"o":25.46,"t":"2025-09-29T04:00:00Z","v":236794,"vw":25.225585},{"c":25.22,"h":25.96,"l":25.03,"n":4514,"o":25.12,"t":"2025-09-30T04:00:00Z","v":330222,"vw":25.229887},{"c":25.4,"h":25.43,"l":24.685,"n":5864,"o":25.05,"t":"2025-10-01T04:00:00Z","v":192935,"vw":25.206399},{"c":25.57,"h":25.69,"l":25.09,"n":5292,"o":25.09,"t":"2025-10-02T04:00:00Z","v":210124,"vw":25.441251},{"c":25.86,"h":26.42,"l":25.59,"n":6191,"o":25.76,"t":"2025-10-03T04:00:00Z","v":322342,"vw":26.10968},{"c":25.52,"h":26.095,"l":25.44,"n":5073,"o":25.86,"t":"2025-10-06T04:00:00Z","v":182446,"vw":25.677766},{"c":25.01,"h":25.905,"l":24.95,"n":4680,"o":25.46,"t":"2025-10-07T04:00:00Z","v":162151,"vw":25.092385},{"c":25.29,"h":25.62,"l":24.89,"n":4551,"o":25.21,"t":"2025-10-08T04:00:00Z","v":240805,"vw":25.389926},{"c":25.04,"h":25.38,"l":24.93,"n":5183,"o":25.12,"t":"2025-10-09T04:00:00Z","v":173736,"vw":25.121613},{"c":24.35,"h":24.95,"l":24.17,"n":5106,"o":24.95,"t":"2025-10-10T04:00:00Z","v":218980,"vw":24.383407},{"c":23.99,"h":24.525,"l":23.9,"n":5461,"o":24.46,"t":"2025-10-13T04:00:00Z","v":165803,"vw":24.14269},{"c":24.07,"h":24.09,"l":23.65,"n":5103,"o":23.69,"t":"2025-10-14T04:00:00Z","v":263117,"vw":23.870939},{"c":24.24,"h":24.45,"l":23.87,"n":3851,"o":24.07,"t":"2025-10-15T04:00:00Z","v":153364,"vw":24.187359},{"c":23.91,"h":24.39,"l":23.87,"n":4209,"o":24.39,"t":"2025-10-16T04:00:00Z","v":139118,"vw":24.001668},{"c":23.64,"h":24.065,"l":23.61,"n":4550,"o":23.84,"t":"2025-10-17T04:00:00Z","v":136940,"vw":23.764953},{"c":24,"h":24.07,"l":23.43,"n":5009,"o":23.66,"t":"2025-10-20T04:00:00Z","v":138483,"vw":23.89956},{"c":24.03,"h":24.15,"l":23.28,"n":7750,"o":24.04,"t":"2025-10-21T04:00:00Z","v":1114385,"vw":23.738521},{"c":24.98,"h":25.095,"l":23.865,"n":8455,"o":24.13,"t":"2025-10-22T04:00:00Z","v":566465,"vw":24.747465},{"c":24.48,"h":25.22,"l":24.37,"n":7671,"o":24.88,"t":"2025-10-23T04:00:00Z","v":331674,"vw":24.712789},{"c":25.24,"h":25.92,"l":24.83,"n":6723,"o":25.26,"t":"2025-10-24T04:00:00Z","v":310903,"vw":25.397493},{"c":25.26,"h":25.365,"l":24.83,"n":6022,"o":25.18,"t":"2025-10-27T04:00:00Z","v":169383,"vw":25.182859},{"c":25.89,"h":26.015,"l":25.15,"n":7661,"o":25.3,"t":"2025-10-28T04:00:00Z","v":312801,"vw":25.695352},{"c":25.03,"h":26.13,"l":24.805,"n":5649,"o":25.89,"t":"2025-10-29T04:00:00Z","v":185463,"vw":25.308282},{"c":24.61,"h":25.26,"l":24.56,"n":6386,"o":24.8,"t":"2025-10-30T04:00:00Z","v":257523,"vw":24.754085},{"c":24.73,"h":24.83,"l":24.26,"n":6413,"o":24.61,"t":"2025-10-31T04:00:00Z","v":307809,"vw":24.610362},{"c":25.05,"h":25.255,"l":24.33,"n":6953,"o":25.25,"t":"2025-11-03T05:00:00Z","v":313469,"vw":25.038915},{"c":25.28,"h":25.65,"l":24.855,"n":7550,"o":24.96,"t":"2025-11-04T05:00:00Z","v":384413,"vw":25.27946},{"c":25.17,"h":26.0999,"l":25.03,"n":8376,"o":25.28,"t":"2025-11-05T05:00:00Z","v":374343,"vw":25.297422},{"c":23.75,"h":25.43,"l":22.255,"n":11877,"o":25.43,"t":"2025-11-06T05:00:00Z","v":527073,"vw":23.541575},{"c":25.54,"h":26.13,"l":23.5,"n":11147,"o":23.92,"t":"2025-11-07T05:00:00Z","v":491421,"vw":25.489265},{"c":24.6,"h":25.85,"l":24.375,"n":7717,"o":25.27,"t":"2025-11-10T05:00:00Z","v":328975,"vw":24.948995},{"c":25.26,"h":25.69,"l":24.21,"n":5986,"o":24.7,"t":"2025-11-11T05:00:00Z","v":261866,"vw":25.314987},{"c":25.25,"h":25.71,"l":25.0788,"n":4761,"o":25.17,"t":"2025-11-12T05:00:00Z","v":193790,"vw":25.301394},{"c":24.89,"h":25.16,"l":24.61,"n":5664,"o":25,"t":"2025-11-13T05:00:00Z","v":237053,"vw":24.890812},{"c":24.9,"h":24.995,"l":24.46,"n":5256,"o":24.82,"t":"2025-11-14T05:00:00Z","v":228496,"vw":24.887127},{"c":25.4,"h":26.18,"l":24.92,"n":6622,"o":25.45,"t":"2025-11-17T05:00:00Z","v":376663,"vw":25.43537},{"c":26.09,"h":26.68,"l":25.74,"n":6579,"o":26.42,"t":"2025-11-18T05:00:00Z","v":311447,"vw":26.102963},{"c":26.16,"h":26.36,"l":25.7,"n":4774,"o":26.05,"t":"2025-11-19T05:00:00Z","v":205113,"vw":26.17145},{"c":25.91,"h":26.68,"l":25.88,"n":4346,"o":26.49,"t":"2025-11-20T05:00:00Z","v":173904,"vw":26.149317},{"c":26.67,"h":26.95,"l":25.565,"n":6047,"o":25.83,"t":"2025-11-21T05:00:00Z","v":271095,"vw":26.574876},{"c":26.8,"h":27,"l":26.4,"n":5382,"o":26.58,"t":"2025-11-24T05:00:00Z","v":220513,"vw":26.754712},{"c":28.07,"h":28.1,"l":26.78,"n":6990,"o":26.95,"t":"2025-11-25T05:00:00Z","v":272069,"vw":27.792273},{"c":28.09,"h":28.18,"l":27.805,"n":5610,"o":27.87,"t":"2025-11-26T05:00:00Z","v":254501,"vw":28.049449},{"c":27.7,"h":28.23,"l":27.4,"n":3262,"o":28.23,"t":"2025-11-28T05:00:00Z","v":111545,"vw":27.704751},{"c":28.4,"h":29.24,"l":27.64,"n":9132,"o":27.71,"t":"2025-12-01T05:00:00Z","v":473584,"vw":28.740796},{"c":29.27,"h":30.26,"l":28.86,"n":8023,"o":29.58,"t":"2025-12-02T05:00:00Z","v":369257,"vw":29.337538},{"c":29.08,"h":29.7,"l":28.605,"n":6240,"o":28.98,"t":"2025-12-03T05:00:00Z","v":299100,"vw":29.099456},{"c":28.94,"h":29.45,"l":28.62,"n":5698,"o":28.99,"t":"2025-12-04T05:00:00Z","v":269490,"vw":28.961987},{"c":29.21,"h":29.25,"l":28.59,"n":6551,"o":29.07,"t":"2025-12-05T05:00:00Z","v":239540,"vw":29.02623},{"c":28.82,"h":29.5,"l":28.72,"n":5552,"o":29.5,"t":"2025-12-08T05:00:00Z","v":240363,"vw":28.9325},{"c":28.9,"h":29.245,"l":28.47,"n":5059,"o":29.01,"t":"2025-12-09T05:00:00Z","v":218545,"vw":28.834274},{"c":29.07,"h":29.2,"l":28.55,"n":4612,"o":28.7,"t":"2025-12-10T05:00:00Z","v":244070,"vw":29.009328},{"c":29.51,"h":29.65,"l":29.135,"n":5360,"o":29.25,"t":"2025-12-11T05:00:00Z","v":277110,"vw":29.463319},{"c":29.72,"h":30.18,"l":29.395,"n":5491,"o":29.5,"t":"2025-12-12T05:00:00Z","v":291906,"vw":29.778549},{"c":29.73,"h":30.015,"l":29.441,"n":6415,"o":29.82,"t":"2025-12-15T05:00:00Z","v":213136,"vw":29.683017},{"c":29.73,"h":30.46,"l":29.53,"n":6367,"o":29.96,"t":"2025-12-16T05:00:00Z","v":254932,"vw":29.855894},{"c":29.39,"h":29.87,"l":29.26,"n":6987,"o":29.63,"t":"2025-12-17T05:00:00Z","v":251640,"vw":29.520899},{"c":29.36,"h":29.95,"l":29.1107,"n":6911,"o":29.61,"t":"2025-12-18T05:00:00Z","v":234276,"vw":29.402303},{"c":29.34,"h":29.52,"l":28.99,"n":4956,"o":29.18,"t":"2025-12-19T05:00:00Z","v":300958,"vw":29.298225},{"c":29.45,"h":29.91,"l":29.16,"n":4447,"o":29.33,"t":"2025-12-22T05:00:00Z","v":248995,"vw":29.502826},{"c":29.36,"h":29.5899,"l":29.06,"n":4057,"o":29.4,"t":"2025-12-23T05:00:00Z","v":140614,"vw":29.410387},{"c":29.23,"h":29.56,"l":29.02,"n":2444,"o":29.36,"t":"2025-12-24T05:00:00Z","v":65196,"vw":29.22831},{"c":29.05,"h":29.555,"l":28.79,"n":3570,"o":29.33,"t":"2025-12-26T05:00:00Z","v":108041,"vw":29.045201},{"c":29.23,"h":29.325,"l":28.71,"n":4974,"o":29.03,"t":"2025-12-29T05:00:00Z","v":225117,"vw":29.053442},{"c":28.8,"h":29.27,"l":28.68,"n":5214,"o":29.24,"t":"2025-12-30T05:00:00Z","v":140882,"vw":28.848824},{"c":28.15,"h":28.8,"l":28.11,"n":2815,"o":28.8,"t":"2025-12-31T05:00:00Z","v":113017,"vw":28.259096},{"c":27.83,"h":28.15,"l":27.53,"n":5390,"o":28.15,"t":"2026-01-02T05:00:00Z","v":161947,"vw":27.813129},{"c":28.4,"h":28.545,"l":27.65,"n":5016,"o":27.66,"t":"2026-01-05T05:00:00Z","v":184812,"vw":28.286042},{"c":28.59,"h":28.84,"l":28.07,"n":5443,"o":28.23,"t":"2026-01-06T05:00:00Z","v":218346,"vw":28.558127},{"c":28.9,"h":29.62,"l":28.684,"n":6907,"o":28.88,"t":"2026-01-07T05:00:00Z","v":294271,"vw":29.064066},{"c":29.1,"h":29.795,"l":28.76,"n":6351,"o":28.76,"t":"2026-01-08T05:00:00Z","v":186240,"vw":29.243973},{"c":28.13,"h":29.22,"l":28.12,"n":5522,"o":29.12,"t":"2026-01-09T05:00:00Z","v":178844,"vw":28.363575},{"c":28.86,"h":28.89,"l":27.6314,"n":6825,"o":28.12,"t":"2026-01-12T05:00:00Z","v":218103,"vw":28.50871},{"c":28.75,"h":29,"l":28.365,"n":5184,"o":28.8,"t":"2026-01-13T05:00:00Z","v":176961,"vw":28.655972},{"c":28.82,"h":28.82,"l":28.21,"n":5280,"o":28.62,"t":"2026-01-14T05:00:00Z","v":284706,"vw":28.53344},{"c":29.9,"h":30.16,"l":28.675,"n":6070,"o":28.84,"t":"2026-01-15T05:00:00Z","v":244365,"vw":29.78358},{"c":29.15,"h":30.2,"l":28.7,"n":7135,"o":29.81,"t":"2026-01-16T05:00:00Z","v":246810,"vw":29.12629},{"c":29.3,"h":29.6,"l":28.0256,"n":5397,"o":28.66,"t":"2026-01-20T05:00:00Z","v":214198,"vw":29.261121},{"c":30,"h":30.16,"l":28.44,"n":7967,"o":29.4,"t":"2026-01-21T05:00:00Z","v":370986,"vw":29.683818},{"c":31.16,"h":31.94,"l":30.135,"n":13667,"o":30.16,"t":"2026-01-22T05:00:00Z","v":863450,"vw":31.334313},{"c":30.53,"h":31.86,"l":29.8312,"n":5929,"o":31.55,"t":"2026-01-23T05:00:00Z","v":287535,"vw":30.657289},{"c":30.54,"h":30.7799,"l":30.225,"n":6639,"o":30.53,"t":"2026-01-26T05:00:00Z","v":223980,"vw":30.463978},{"c":27.63,"h":30.7,"l":27.07,"n":12354,"o":30.54,"t":"2026-01-27T05:00:00Z","v":787816,"vw":28.231485},{"c":27.49,"h":27.84,"l":27.01,"n":8713,"o":27.45,"t":"2026-01-28T05:00:00Z","v":447072,"vw":27.431891},{"c":27.34,"h":27.48,"l":26.665,"n":5465,"o":27.48,"t":"2026-01-29T05:00:00Z","v":256163,"vw":27.168253},{"c":27.62,"h":27.765,"l":26.71,"n":6728,"o":27.32,"t":"2026-01-30T05:00:00Z","v":291140,"vw":27.420108},{"c":28.22,"h":28.68,"l":27.495,"n":7097,"o":27.69,"t":"2026-02-02T05:00:00Z","v":279121,"vw":28.204987},{"c":29.22,"h":29.36,"l":28.32,"n":9456,"o":28.67,"t":"2026-02-03T05:00:00Z","v":451137,"vw":28.884677},{"c":28.92,"h":29.72,"l":28.66,"n":7939,"o":29.11,"t":"2026-02-04T05:00:00Z","v":283846,"vw":29.141867},{"c":29.98,"h":30.53,"l":29.01,"n":8892,"o":29.01,"t":"2026-02-05T05:00:00Z","v":331662,"vw":29.986594},{"c":30.35,"h":30.465,"l":29.5,"n":7547,"o":29.95,"t":"2026-02-06T05:00:00Z","v":247633,"vw":30.230599},{"c":30.8,"h":31.01,"l":30,"n":7225,"o":30.39,"t":"2026-02-09T05:00:00Z","v":349918,"vw":30.640548},{"c":30.97,"h":31.09,"l":30.28,"n":4112,"o":30.8,"t":"2026-02-10T05:00:00Z","v":143387,"vw":30.874295},{"c":31.61,"h":31.75,"l":30.87,"n":6932,"o":31.07,"t":"2026-02-11T05:00:00Z","v":323796,"vw":31.342777},{"c":31.16,"h":32.29,"l":31.03,"n":4443,"o":31.89,"t":"2026-02-12T05:00:00Z","v":178746,"vw":31.356763},{"c":31.97,"h":32.44,"l":31.01,"n":4339,"o":31.12,"t":"2026-02-13T05:00:00Z","v":151163,"vw":31.911414},{"c":31.85,"h":32.25,"l":30.995,"n":7739,"o":32.01,"t":"2026-02-17T05:00:00Z","v":426909,"vw":31.400028},{"c":32.65,"h":33.04,"l":31.78,"n":7400,"o":31.96,"t":"2026-02-18T05:00:00Z","v":304037,"vw":32.573525},{"c":32.35,"h":32.775,"l":31.92,"n":3837,"o":32.55,"t":"2026-02-19T05:00:00Z","v":191767,"vw":32.314764},{"c":32.32,"h":32.515,"l":31.86,"n":3559,"o":32.45,"t":"2026-02-20T05:00:00Z","v":111870,"vw":32.307665},{"c":32.56,"h":32.83,"l":31.99,"n":7297,"o":32.4,"t":"2026-02-23T05:00:00Z","v":327178,"vw":32.456267},{"c":31.98,"h":32.56,"l":31.28,"n":6103,"o":32.32,"t":"2026-02-24T05:00:00Z","v":280278,"vw":31.947735},{"c":33.09,"h":33.31,"l":31.7501,"n":6736,"o":32.33,"t":"2026-02-25T05:00:00Z","v":299101,"vw":32.938831},{"c":30.49,"h":31.89,"l":28.785,"n":14075,"o":31.72,"t":"2026-02-26T05:00:00Z","v":748530,"vw":30.108097},{"c":33.71,"h":35,"l":30.095,"n":9447,"o":30.38,"t":"2026-02-27T05:00:00Z","v":526043,"vw":33.382202},{"c":33.82,"h":34.18,"l":31.85,"n":6387,"o":33.13,"t":"2026-03-02T05:00:00Z","v":267956,"vw":33.726169},{"c":33.02,"h":33.83,"l":32.1888,"n":6012,"o":33.05,"t":"2026-03-03T05:00:00Z","v":280533,"vw":32.957728},{"c":33.54,"h":33.57,"l":32.53,"n":4705,"o":32.92,"t":"2026-03-04T05:00:00Z","v":266058,"vw":33.390897},{"c":33.3,"h":33.38,"l":32.7,"n":6249,"o":33.23,"t":"2026-03-05T05:00:00Z","v":211718,"vw":33.200868},{"c":33.66,"h":33.685,"l":32.565,"n":6278,"o":32.62,"t":"2026-03-06T05:00:00Z","v":419386,"vw":33.25809},{"c":34.44,"h":34.77,"l":32.985,"n":6802,"o":33.58,"t":"2026-03-09T04:00:00Z","v":302858,"vw":34.081178},{"c":34.05,"h":34.64,"l":33.68,"n":5386,"o":34.44,"t":"2026-03-10T04:00:00Z","v":482527,"vw":34.239123},{"c":34.03,"h":34.41,"l":33.2501,"n":6044,"o":33.69,"t":"2026-03-11T04:00:00Z","v":296584,"vw":33.97757},{"c":34.09,"h":34.74,"l":33.52,"n":5380,"o":33.56,"t":"2026-03-12T04:00:00Z","v":234334,"vw":34.17389},{"c":32.89,"h":34.56,"l":32.655,"n":5574,"o":34.1,"t":"2026-03-13T04:00:00Z","v":275707,"vw":33.167754},{"c":33.49,"h":33.85,"l":33.029,"n":3813,"o":33.04,"t":"2026-03-16T04:00:00Z","v":150646,"vw":33.562455},{"c":33.03,"h":34.165,"l":32.82,"n":4349,"o":33.61,"t":"2026-03-17T04:00:00Z","v":182467,"vw":33.156189},{"c":33.26,"h":33.615,"l":32.53,"n":5655,"o":32.65,"t":"2026-03-18T04:00:00Z","v":326886,"vw":33.243724},{"c":32.06,"h":33.515,"l":31.63,"n":4384,"o":33.24,"t":"2026-03-19T04:00:00Z","v":180696,"vw":32.292157},{"c":31.05,"h":32.18,"l":30.57,"n":4740,"o":32.06,"t":"2026-03-20T04:00:00Z","v":414815,"vw":31.098762},{"c":31.37,"h":32.19,"l":30.5053,"n":4098,"o":31.66,"t":"2026-03-23T04:00:00Z","v":193957,"vw":31.567528},{"c":31.02,"h":31.37,"l":30.405,"n":5324,"o":31.37,"t":"2026-03-24T04:00:00Z","v":257799,"vw":30.797253},{"c":31.11,"h":31.48,"l":30.53,"n":4055,"o":31.41,"t":"2026-03-25T04:00:00Z","v":182785,"vw":30.943663},{"c":30.56,"h":31.01,"l":30.21,"n":3856,"o":31.01,"t":"2026-03-26T04:00:00Z","v":295888,"vw":30.59307},{"c":29.84,"h":31.49,"l":29.49,"n":4662,"o":30.56,"t":"2026-03-27T04:00:00Z","v":221349,"vw":30.004601},{"c":30.14,"h":30.33,"l":29.07,"n":6076,"o":30.06,"t":"2026-03-30T04:00:00Z","v":211355,"vw":30.046107},{"c":30.48,"h":30.92,"l":29.8,"n":4166,"o":30.92,"t":"2026-03-31T04:00:00Z","v":189557,"vw":30.394206},{"c":30.35,"h":30.94,"l":30.17,"n":4583,"o":30.4,"t":"2026-04-01T04:00:00Z","v":505725,"vw":30.504292},{"c":29.66,"h":30.33,"l":29.575,"n":5701,"o":29.9,"t":"2026-04-02T04:00:00Z","v":250843,"vw":29.872552},{"c":29.92,"h":30.02,"l":29.41,"n":5401,"o":29.66,"t":"2026-04-06T04:00:00Z","v":306144,"vw":29.83907},{"c":30.55,"h":30.64,"l":29.96,"n":6409,"o":29.99,"t":"2026-04-07T04:00:00Z","v":327202,"vw":30.292821},{"c":31.01,"h":31.655,"l":30.72,"n":5843,"o":31.31,"t":"2026-04-08T04:00:00Z","v":276119,"vw":30.965695},{"c":31.67,"h":31.77,"l":30.76,"n":4195,"o":30.76,"t":"2026-04-09T04:00:00Z","v":115706,"vw":31.606966},{"c":30.68,"h":31.69,"l":30.2,"n":4909,"o":31.61,"t":"2026-04-10T04:00:00Z","v":141867,"vw":30.624447},{"c":31.32,"h":31.33,"l":30.59,"n":4915,"o":30.7,"t":"2026-04-13T04:00:00Z","v":192793,"vw":31.241697},{"c":30.65,"h":31.5,"l":30.6,"n":4219,"o":31.22,"t":"2026-04-14T04:00:00Z","v":133218,"vw":30.806266},{"c":30.54,"h":30.98,"l":29.9701,"n":3341,"o":30.5,"t":"2026-04-15T04:00:00Z","v":118934,"vw":30.40145},{"c":30.42,"h":30.945,"l":29.96,"n":5190,"o":30.37,"t":"2026-04-16T04:00:00Z","v":314214,"vw":30.251886},{"c":30.74,"h":31.18,"l":30.6771,"n":4888,"o":30.76,"t":"2026-04-17T04:00:00Z","v":149114,"vw":30.82156},{"c":29.64,"h":31.235,"l":29.56,"n":4186,"o":30.57,"t":"2026-04-20T04:00:00Z","v":117967,"vw":29.926002},{"c":28.9,"h":30.02,"l":28.66,"n":6871,"o":29.75,"t":"2026-04-21T04:00:00Z","v":245719,"vw":29.098212},{"c":29.37,"h":29.67,"l":28.1901,"n":6160,"o":28.89,"t":"2026-04-22T04:00:00Z","v":263056,"vw":29.32613},{"c":30.11,"h":30.4625,"l":29.425,"n":4214,"o":29.48,"t":"2026-04-23T04:00:00Z","v":158078,"vw":30.136769},{"c":30.01,"h":30.1599,"l":29.13,"n":4502,"o":29.91,"t":"2026-04-24T04:00:00Z","v":213247,"vw":29.728207},{"c":30.89,"h":31.01,"l":29.6001,"n":4704,"o":30.01,"t":"2026-04-27T04:00:00Z","v":158787,"vw":30.790692},{"c":30.79,"h":31.3,"l":30.455,"n":5429,"o":31.04,"t":"2026-04-28T04:00:00Z","v":147681,"vw":30.751848},{"c":30.71,"h":31.57,"l":30.35,"n":5424,"o":30.54,"t":"2026-04-29T04:00:00Z","v":234209,"vw":30.855409},{"c":31.32,"h":31.36,"l":30.12,"n":5649,"o":30.71,"t":"2026-04-30T04:00:00Z","v":190467,"vw":31.005238},{"c":31.3,"h":31.8999,"l":30.94,"n":4471,"o":31.43,"t":"2026-05-01T04:00:00Z","v":181459,"vw":31.383137},{"c":31.1,"h":32,"l":30.89,"n":4298,"o":31.01,"t":"2026-05-04T04:00:00Z","v":119408,"vw":31.209338},{"c":31.46,"h":31.46,"l":30.2625,"n":4962,"o":31.04,"t":"2026-05-05T04:00:00Z","v":168753,"vw":31.259838},{"c":32.53,"h":32.96,"l":31.275,"n":9184,"o":31.61,"t":"2026-05-06T04:00:00Z","v":466343,"vw":32.430316},{"c":35.73,"h":35.84,"l":32.05,"n":9716,"o":33.425,"t":"2026-05-07T04:00:00Z","v":564025,"vw":34.4147},{"c":35.9,"h":37.54,"l":35.31,"n":8217,"o":35.64,"t":"2026-05-08T04:00:00Z","v":384702,"vw":35.889599},{"c":34.13,"h":36.445,"l":34.07,"n":7447,"o":36.01,"t":"2026-05-11T04:00:00Z","v":434687,"vw":34.879469},{"c":35.42,"h":35.87,"l":33.04,"n":7021,"o":34.13,"t":"2026-05-12T04:00:00Z","v":247771,"vw":34.998277},{"c":35.59,"h":35.6,"l":34,"n":8497,"o":35.25,"t":"2026-05-13T04:00:00Z","v":430924,"vw":35.010332},{"c":36.9,"h":37.1499,"l":35.525,"n":8161,"o":35.88,"t":"2026-05-14T04:00:00Z","v":305327,"vw":36.799304},{"c":35.55,"h":37.345,"l":35.48,"n":5890,"o":36.9,"t":"2026-05-15T04:00:00Z","v":402577,"vw":36.220845},{"c":35.34,"h":36.23,"l":34.93,"n":4625,"o":35.41,"t":"2026-05-18T04:00:00Z","v":168074,"vw":35.376981},{"c":34.98,"h":36.4199,"l":34.63,"n":4691,"o":35.53,"t":"2026-05-19T04:00:00Z","v":146401,"vw":35.20736},{"c":35.32,"h":35.46,"l":34.46,"n":4959,"o":34.98,"t":"2026-05-20T04:00:00Z","v":230575,"vw":35.082151},{"c":34.59,"h":35.835,"l":34.245,"n":4006,"o":35.07,"t":"2026-05-21T04:00:00Z","v":207065,"vw":34.607242},{"c":33.92,"h":35.9,"l":33.81,"n":3753,"o":34.99,"t":"2026-05-22T04:00:00Z","v":182672,"vw":34.587133},{"c":33.92,"h":34.58,"l":33.22,"n":3552,"o":34.03,"t":"2026-05-26T04:00:00Z","v":148122,"vw":33.819729},{"c":34,"h":34.54,"l":33.7,"n":3606,"o":33.92,"t":"2026-05-27T04:00:00Z","v":146490,"vw":34.03726},{"c":34.36,"h":34.37,"l":33.47,"n":4776,"o":33.92,"t":"2026-05-28T04:00:00Z","v":185791,"vw":34.014626},{"c":34.25,"h":34.9,"l":33.83,"n":3984,"o":34.37,"t":"2026-05-29T04:00:00Z","v":285370,"vw":34.254939},{"c":32,"h":35,"l":31.2501,"n":6937,"o":34.25,"t":"2026-06-01T04:00:00Z","v":465236,"vw":32.800962},{"c":30.86,"h":31.83,"l":30.53,"n":5726,"o":31.83,"t":"2026-06-02T04:00:00Z","v":272324,"vw":30.994773},{"c":30.35,"h":31.53,"l":30.125,"n":7087,"o":30.91,"t":"2026-06-03T04:00:00Z","v":386815,"vw":30.539566},{"c":30.12,"h":31.5,"l":29.915,"n":6313,"o":30.95,"t":"2026-06-04T04:00:00Z","v":323515,"vw":30.349184},{"c":31.71,"h":32.27,"l":29.66,"n":5763,"o":30.53,"t":"2026-06-05T04:00:00Z","v":236720,"vw":31.540308},{"c":31.38,"h":32.005,"l":30.85,"n":4982,"o":31.63,"t":"2026-06-08T04:00:00Z","v":165082,"vw":31.312188},{"c":32.77,"h":32.9,"l":31.43,"n":5788,"o":31.43,"t":"2026-06-09T04:00:00Z","v":322573,"vw":32.462841},{"c":32.3,"h":33.6,"l":32.27,"n":4472,"o":32.79,"t":"2026-06-10T04:00:00Z","v":167715,"vw":32.695914},{"c":32.78,"h":32.9225,"l":31.3301,"n":3557,"o":32.44,"t":"2026-06-11T04:00:00Z","v":124876,"vw":32.651553},{"c":32.85,"h":33.145,"l":32.26,"n":6817,"o":32.78,"t":"2026-06-12T04:00:00Z","v":321251,"vw":32.731556},{"c":33.04,"h":33.28,"l":32.45,"n":4970,"o":32.97,"t":"2026-06-15T04:00:00Z","v":197995,"vw":32.873265},{"c":33.88,"h":34.0575,"l":32.33,"n":3982,"o":33.32,"t":"2026-06-16T04:00:00Z","v":155970,"vw":33.7215},{"c":34.58,"h":34.68,"l":32.7,"n":8948,"o":33.53,"t":"2026-06-17T04:00:00Z","v":487197,"vw":34.035939},{"c":33.44,"h":35.315,"l":33.3,"n":5788,"o":35,"t":"2026-06-18T04:00:00Z","v":351694,"vw":33.848048},{"c":33.63,"h":34.25,"l":32.83,"n":4883,"o":33.44,"t":"2026-06-22T04:00:00Z","v":234654,"vw":33.739956},{"c":34.23,"h":34.385,"l":33.56,"n":5419,"o":33.78,"t":"2026-06-23T04:00:00Z","v":290637,"vw":34.106411},{"c":34.58,"h":35,"l":34.08,"n":5676,"o":34.4,"t":"2026-06-24T04:00:00Z","v":264003,"vw":34.594821},{"c":35.85,"h":35.85,"l":34.2735,"n":5159,"o":34.9,"t":"2026-06-25T04:00:00Z","v":199077,"vw":35.582808},{"c":35.91,"h":36.77,"l":35.21,"n":8697,"o":36,"t":"2026-06-26T04:00:00Z","v":1034876,"vw":35.899587},{"c":36.34,"h":36.39,"l":34.99,"n":7931,"o":35.88,"t":"2026-06-29T04:00:00Z","v":317292,"vw":35.930374},{"c":36.95,"h":37.155,"l":35.6601,"n":7986,"o":36.45,"t":"2026-06-30T04:00:00Z","v":315610,"vw":36.662503},{"c":37.36,"h":38.54,"l":37.2,"n":8102,"o":37.29,"t":"2026-07-01T04:00:00Z","v":424011,"vw":37.680998},{"c":38.52,"h":39.42,"l":37.7301,"n":9105,"o":38.09,"t":"2026-07-02T04:00:00Z","v":643108,"vw":38.588796},{"c":39.91,"h":40,"l":38.11,"n":8886,"o":38.63,"t":"2026-07-06T04:00:00Z","v":493322,"vw":39.628116},{"c":39.7,"h":41.35,"l":39.03,"n":8994,"o":40.35,"t":"2026-07-07T04:00:00Z","v":426949,"vw":40.029921},{"c":39.2,"h":39.58,"l":38.65,"n":6925,"o":39.24,"t":"2026-07-08T04:00:00Z","v":279860,"vw":39.157604},{"c":40.46,"h":40.69,"l":38.86,"n":6957,"o":39.15,"t":"2026-07-09T04:00:00Z","v":346501,"vw":40.033386},{"c":40.5,"h":41.605,"l":39.7801,"n":6509,"o":41.52,"t":"2026-07-10T04:00:00Z","v":285806,"vw":40.566533},{"c":39.86,"h":41.666,"l":39.64,"n":5042,"o":40.66,"t":"2026-07-13T04:00:00Z","v":233553,"vw":40.087344},{"c":39.76,"h":39.89,"l":38.5,"n":6784,"o":39.66,"t":"2026-07-14T04:00:00Z","v":305392,"vw":39.547466},{"c":40.07,"h":40.75,"l":39.04,"n":5389,"o":39.43,"t":"2026-07-15T04:00:00Z","v":173926,"vw":40.172277},{"c":41.71,"h":42.47,"l":39.695,"n":7201,"o":40.03,"t":"2026-07-16T04:00:00Z","v":324489,"vw":41.864171},{"c":41.95,"h":42.47,"l":41.26,"n":7721,"o":41.39,"t":"2026-07-17T04:00:00Z","v":259980,"vw":41.809},{"c":41.15,"h":42.55,"l":41.1,"n":6160,"o":42.01,"t":"2026-07-20T04:00:00Z","v":189525,"vw":41.433682},{"c":41.47,"h":41.6,"l":40.21,"n":7111,"o":41.08,"t":"2026-07-21T04:00:00Z","v":303099,"vw":41.150041},{"c":40.45,"h":41.615,"l":40.06,"n":7761,"o":41.47,"t":"2026-07-22T04:00:00Z","v":229111,"vw":40.424501},{"c":39.81,"h":40.22,"l":39.5,"n":5201,"o":40,"t":"2026-07-23T04:00:00Z","v":200913,"vw":39.800554},{"c":41.16,"h":41.555,"l":39.5,"n":5864,"o":39.88,"t":"2026-07-24T04:00:00Z","v":175969,"vw":41.096707},{"c":41.34,"h":41.88,"l":41.06,"n":5389,"o":41.5,"t":"2026-07-27T04:00:00Z","v":156894,"vw":41.430236},{"c":42.02,"h":42.69,"l":41.135,"n":6383,"o":41.34,"t":"2026-07-28T04:00:00Z","v":266926,"vw":41.988998},{"c":41.08,"h":42.185,"l":40.89,"n":5597,"o":42.01,"t":"2026-07-29T04:00:00Z","v":258979,"vw":41.350135},{"c":41.13,"h":41.9,"l":40.54,"n":5657,"o":40.75,"t":"2026-07-30T04:00:00Z","v":179128,"vw":41.191207},{"c":40.32,"h":41.195,"l":39.45,"n":5466,"o":40.87,"t":"2026-07-31T04:00:00Z","v":217151,"vw":40.286571},{"c":40.18,"h":41.46,"l":40.15,"n":6270,"o":40.62,"t":"2026-08-03T04:00:00Z","v":255565,"vw":40.365509},{"c":38.61,"h":40.05,"l":38.36,"n":10519,"o":40.05,"t":"2026-08-04T04:00:00Z","v":551393,"vw":38.902354},{"c":38.81,"h":39.18,"l":38.01,"n":10219,"o":38.86,"t":"2026-08-05T04:00:00Z","v":684532,"vw":38.75678},{"c":39.06,"h":39.81,"l":37.4,"n":8157,"o":37.85,"t":"2026-08-06T04:00:00Z","v":364731,"vw":38.977881},{"c":39,"h":39.1519,"l":38.29,"n":4585,"o":38.68,"t":"2026-08-07T04:00:00Z","v":180578,"vw":38.789799},{"c":39.64,"h":40.21,"l":38.39,"n":6768,"o":38.54,"t":"2026-08-10T04:00:00Z","v":220919,"vw":39.483254},{"c":38.17,"h":40.5471,"l":37.96,"n":5868,"o":39.92,"t":"2026-08-11T04:00:00Z","v":226851,"vw":38.439717},{"c":38.38,"h":38.85,"l":38.106,"n":7316,"o":38.25,"t":"2026-08-12T04:00:00Z","v":301104,"vw":38.406535},{"c":38.64,"h":39.22,"l":38.485,"n":4948,"o":38.88,"t":"2026-08-13T04:00:00Z","v":236724,"vw":38.747555},{"c":39.32,"h":39.45,"l":38.15,"n":6738,"o":38.69,"t":"2026-08-14T04:00:00Z","v":225552,"vw":39.124658},{"c":39.18,"h":39.57,"l":38.505,"n":5487,"o":39.57,"t":"2026-08-17T04:00:00Z","v":221481,"vw":39.02766},{"c":39.4,"h":40.27,"l":39,"n":5386,"o":39.18,"t":"2026-08-18T04:00:00Z","v":185211,"vw":39.585455},{"c":39.14,"h":40,"l":38.77,"n":4661,"o":39.76,"t":"2026-08-19T04:00:00Z","v":217480,"vw":39.206609},{"c":39,"h":39.56,"l":38.75,"n":4749,"o":38.82,"t":"2026-08-20T04:00:00Z","v":161228,"vw":39.038943},{"c":38.88,"h":39.245,"l":38.66,"n":4831,"o":39,"t":"2026-08-21T04:00:00Z","v":339955,"vw":38.903854},{"c":38.89,"h":39.595,"l":38.68,"n":4950,"o":39.15,"t":"2026-08-24T04:00:00Z","v":226976,"vw":38.970123},{"c":38.25,"h":39.5,"l":37.7297,"n":5203,"o":38.98,"t":"2026-08-25T04:00:00Z","v":226297,"vw":38.304049},{"c":38.28,"h":38.77,"l":38.19,"n":4778,"o":38.29,"t":"2026-08-26T04:00:00Z","v":177982,"vw":38.379843},{"c":37.82,"h":38.64,"l":37.375,"n":6078,"o":37.89,"t":"2026-08-27T04:00:00Z","v":336011,"vw":37.681311},{"c":37.08,"h":38.205,"l":37.03,"n":6197,"o":37.98,"t":"2026-08-28T04:00:00Z","v":216753,"vw":37.302184},{"c":36.76,"h":37.25,"l":36.49,"n":4960,"o":37.01,"t":"2026-08-31T04:00:00Z","v":272678,"vw":36.756162},{"c":37.74,"h":37.98,"l":36.6665,"n":6999,"o":36.88,"t":"2026-09-01T04:00:00Z","v":241593,"vw":37.624666},{"c":37.86,"h":38.5,"l":37.46,"n":6962,"o":37.87,"t":"2026-09-02T04:00:00Z","v":207954,"vw":37.869557},{"c":38.54,"h":38.67,"l":37.335,"n":5737,"o":38.12,"t":"2026-09-03T04:00:00Z","v":200287,"vw":38.364551},{"c":38,"h":38.52,"l":37.615,"n":5316,"o":38.13,"t":"2026-09-04T04:00:00Z","v":173949,"vw":37.937788},{"c":39.31,"h":39.855,"l":37.27,"n":7381,"o":37.56,"t":"2026-09-08T04:00:00Z","v":252376,"vw":39.087811},{"c":39.6,"h":39.71,"l":38.1,"n":6505,"o":38.97,"t":"2026-09-09T04:00:00Z","v":253628,"vw":39.320277},{"c":39.3,"h":40.3,"l":38.82,"n":5493,"o":39.66,"t":"2026-09-10T04:00:00Z","v":229191,"vw":39.37413},{"c":39.2,"h":40,"l":39.075,"n":5492,"o":39.89,"t":"2026-09-11T04:00:00Z","v":298926,"vw":39.351183},{"c":40.11,"h":40.26,"l":39.1509,"n":7203,"o":39.49,"t":"2026-09-14T04:00:00Z","v":314930,"vw":39.963875},{"c":39.97,"h":40.08,"l":39.185,"n":6828,"o":40.08,"t":"2026-09-15T04:00:00Z","v":240711,"vw":39.82413},{"c":42.48,"h":42.55,"l":39.7774,"n":9800,"o":39.85,"t":"2026-09-16T04:00:00Z","v":1133325,"vw":41.942011},{"c":40.03,"h":42.74,"l":39.83,"n":9934,"o":42.42,"t":"2026-09-17T04:00:00Z","v":1205512,"vw":41.233419},{"c":39.62,"h":40.055,"l":38.6,"n":7286,"o":39.71,"t":"2026-09-18T04:00:00Z","v":798161,"vw":39.549788},{"c":38.96,"h":39.84,"l":38.635,"n":7028,"o":39.45,"t":"2026-09-21T04:00:00Z","v":271336,"vw":38.984589},{"c":39.41,"h":40.03,"l":39.15,"n":6625,"o":39.15,"t":"2026-09-22T04:00:00Z","v":231879,"vw":39.515734},{"c":39.65,"h":39.805,"l":38.82,"n":5972,"o":39.21,"t":"2026-09-23T04:00:00Z","v":269244,"vw":39.57739},{"c":39.63,"h":40.45,"l":39.355,"n":5894,"o":39.81,"t":"2026-09-24T04:00:00Z","v":301581,"vw":39.677125},{"c":40.77,"h":40.84,"l":39.495,"n":7023,"o":39.7,"t":"2026-09-25T04:00:00Z","v":420730,"vw":40.31899},{"c":40.9,"h":41.57,"l":40.65,"n":7348,"o":40.77,"t":"2026-09-28T04:00:00Z","v":460115,"vw":41.001085},{"c":40.5,"h":41.5925,"l":39.65,"n":5340,"o":40.65,"t":"2026-09-29T04:00:00Z","v":311354,"vw":40.346398},{"c":39,"h":40.77,"l":38.87,"n":5604,"o":40.77,"t":"2026-09-30T04:00:00Z","v":248820,"vw":39.284266},{"c":38.79,"h":39.82,"l":38.05,"n":6596,"o":38.74,"t":"2026-10-01T04:00:00Z","v":348988,"vw":38.632163},{"c":39.24,"h":39.78,"l":38.75,"n":6724,"o":39.23,"t":"2026-10-02T04:00:00Z","v":254708,"vw":39.297441},{"c":40.3,"h":40.53,"l":38.908,"n":6315,"o":39.46,"t":"2026-10-05T04:00:00Z","v":304016,"vw":40.223578},{"c":39.955,"h":41.12,"l":39.85,"n":6575,"o":40.45,"t":"2026-10-06T04:00:00Z","v":236405,"vw":40.215607},{"c":39.62,"h":40.49,"l":39.13,"n":7751,"o":39.95,"t":"2026-10-07T04:00:00Z","v":980025,"vw":39.780134},{"c":40.37,"h":40.75,"l":39.01,"n":5432,"o":39.34,"t":"2026-10-08T04:00:00Z","v":322350,"vw":40.112599},{"c":39.73,"h":40.95,"l":39.69,"n":5304,"o":40.17,"t":"2026-10-09T04:00:00Z","v":321507,"vw":40.016046},{"c":40.52,"h":40.67,"l":39.605,"n":5049,"o":39.73,"t":"2026-10-12T04:00:00Z","v":208983,"vw":40.427007},{"c":40.15,"h":40.92,"l":39.84,"n":3284,"o":40.9,"t":"2026-10-13T04:00:00Z","v":160669,"vw":40.259919},{"c":40.82,"h":41.01,"l":40.025,"n":4073,"o":40.08,"t":"2026-10-14T04:00:00Z","v":153546,"vw":40.73948},{"c":42.27,"h":42.66,"l":41.235,"n":7409,"o":41.3,"t":"2026-10-15T04:00:00Z","v":400614,"vw":42.200255},{"c":41.87,"h":42.36,"l":41.47,"n":4522,"o":42.36,"t":"2026-10-16T04:00:00Z","v":181723,"vw":41.79845},{"c":40.66,"h":42.03,"l":40.41,"n":5099,"o":41.52,"t":"2026-10-19T04:00:00Z","v":279953,"vw":40.799173},{"c":41.48,"h":41.88,"l":40.78,"n":6156,"o":40.78,"t":"2026-10-20T04:00:00Z","v":287123,"vw":41.498823},{"c":41.04,"h":41.48,"l":40.675,"n":4511,"o":41.17,"t":"2026-10-21T04:00:00Z","v":207599,"vw":41.006175},{"c":41.56,"h":41.755,"l":41.16,"n":1601,"o":41.3,"t":"2026-10-22T04:00:00Z","v":63206,"vw":41.430739}],"volatilityBars":[{"c":39.495,"h":39.73,"l":39.45,"n":56,"o":39.45,"t":"2026-09-21T13:30:00Z","v":2514,"vw":39.492378},{"c":39.84,"h":39.84,"l":39.72,"n":66,"o":39.72,"t":"2026-09-21T13:45:00Z","v":1912,"vw":39.776343},{"c":39.405,"h":39.83,"l":39.35,"n":221,"o":39.6,"t":"2026-09-21T14:00:00Z","v":4701,"vw":39.570236},{"c":39.19,"h":39.415,"l":39.18,"n":76,"o":39.4075,"t":"2026-09-21T14:15:00Z","v":2760,"vw":39.291223},{"c":39.1,"h":39.2799,"l":39.1,"n":136,"o":39.19,"t":"2026-09-21T14:30:00Z","v":5944,"vw":39.157106},{"c":39.21,"h":39.21,"l":39.13,"n":61,"o":39.13,"t":"2026-09-21T14:45:00Z","v":1507,"vw":39.161358},{"c":39.1,"h":39.21,"l":39.0201,"n":172,"o":39.21,"t":"2026-09-21T15:00:00Z","v":18326,"vw":39.100273},{"c":38.975,"h":39.11,"l":38.97,"n":109,"o":39.11,"t":"2026-09-21T15:15:00Z","v":3741,"vw":39.031152},{"c":39.2,"h":39.2,"l":39.01,"n":120,"o":39.01,"t":"2026-09-21T15:30:00Z","v":4717,"vw":39.10623},{"c":39.09,"h":39.09,"l":39.09,"n":54,"o":39.09,"t":"2026-09-21T15:45:00Z","v":746,"vw":39.09},{"c":39.04,"h":39.1306,"l":39.04,"n":85,"o":39.115,"t":"2026-09-21T16:00:00Z","v":3041,"vw":39.111893},{"c":39.125,"h":39.1839,"l":39.0601,"n":97,"o":39.1,"t":"2026-09-21T16:15:00Z","v":4318,"vw":39.120334},{"c":38.985,"h":39.13,"l":38.97,"n":109,"o":39.06,"t":"2026-09-21T16:30:00Z","v":2774,"vw":39.077437},{"c":38.99,"h":38.99,"l":38.925,"n":100,"o":38.94,"t":"2026-09-21T16:45:00Z","v":2572,"vw":38.956348},{"c":38.89,"h":38.94,"l":38.87,"n":86,"o":38.94,"t":"2026-09-21T17:00:00Z","v":2806,"vw":38.893333},{"c":38.8958,"h":38.93,"l":38.88,"n":48,"o":38.92,"t":"2026-09-21T17:15:00Z","v":1362,"vw":38.904611},{"c":38.86,"h":38.92,"l":38.79,"n":124,"o":38.92,"t":"2026-09-21T17:30:00Z","v":3343,"vw":38.848484},{"c":38.72,"h":38.83,"l":38.72,"n":102,"o":38.83,"t":"2026-09-21T17:45:00Z","v":4513,"vw":38.746053},{"c":38.855,"h":38.855,"l":38.635,"n":189,"o":38.68,"t":"2026-09-21T18:00:00Z","v":5608,"vw":38.725874},{"c":38.83,"h":38.86,"l":38.81,"n":112,"o":38.86,"t":"2026-09-21T18:15:00Z","v":3106,"vw":38.836667},{"c":38.83,"h":38.89,"l":38.82,"n":201,"o":38.84,"t":"2026-09-21T18:30:00Z","v":8671,"vw":38.851411},{"c":38.87,"h":38.87,"l":38.82,"n":105,"o":38.83,"t":"2026-09-21T18:45:00Z","v":2836,"vw":38.83462},{"c":38.8,"h":38.9,"l":38.8,"n":160,"o":38.87,"t":"2026-09-21T19:00:00Z","v":5046,"vw":38.847656},{"c":38.81,"h":38.84,"l":38.81,"n":157,"o":38.835,"t":"2026-09-21T19:15:00Z","v":2917,"vw":38.830944},{"c":38.74,"h":38.82,"l":38.73,"n":258,"o":38.8,"t":"2026-09-21T19:30:00Z","v":9070,"vw":38.763501},{"c":38.91,"h":39.04,"l":38.685,"n":1437,"o":38.685,"t":"2026-09-21T19:45:00Z","v":57841,"vw":38.934358},{"c":38.96,"h":38.96,"l":38.96,"n":17,"o":38.96,"t":"2026-09-21T20:00:00Z","v":61255,"vw":38.96},{"c":38.95,"h":38.96,"l":38.95,"n":3,"o":38.96,"t":"2026-09-22T08:45:00Z","v":201,"vw":38.955},{"c":39.3602,"h":39.3602,"l":39.15,"n":94,"o":39.15,"t":"2026-09-22T13:30:00Z","v":3568,"vw":39.190308},{"c":39.345,"h":39.345,"l":39.345,"n":16,"o":39.345,"t":"2026-09-22T13:45:00Z","v":324,"vw":39.345},{"c":39.93,"h":39.93,"l":39.62,"n":28,"o":39.62,"t":"2026-09-22T14:00:00Z","v":1425,"vw":39.701358},{"c":39.86,"h":39.86,"l":39.28,"n":33,"o":39.28,"t":"2026-09-22T14:15:00Z","v":1379,"vw":39.423714},{"c":39.235,"h":39.6914,"l":39.235,"n":133,"o":39.5772,"t":"2026-09-22T14:30:00Z","v":11069,"vw":39.428039},{"c":39.5,"h":39.51,"l":39.235,"n":170,"o":39.235,"t":"2026-09-22T14:45:00Z","v":4498,"vw":39.409813},{"c":39.44,"h":39.48,"l":39.4176,"n":114,"o":39.48,"t":"2026-09-22T15:00:00Z","v":2149,"vw":39.454399},{"c":39.355,"h":39.37,"l":39.23,"n":34,"o":39.315,"t":"2026-09-22T15:15:00Z","v":700,"vw":39.320155},{"c":39.6,"h":39.62,"l":39.355,"n":208,"o":39.355,"t":"2026-09-22T15:30:00Z","v":6724,"vw":39.429593},{"c":39.59,"h":39.59,"l":39.5,"n":183,"o":39.55,"t":"2026-09-22T15:45:00Z","v":5282,"vw":39.53945},{"c":39.57,"h":39.57,"l":39.51,"n":26,"o":39.51,"t":"2026-09-22T16:00:00Z","v":528,"vw":39.548495},{"c":39.43,"h":39.44,"l":39.41,"n":67,"o":39.41,"t":"2026-09-22T16:15:00Z","v":2189,"vw":39.430357},{"c":39.5,"h":39.5,"l":39.425,"n":64,"o":39.425,"t":"2026-09-22T16:30:00Z","v":1494,"vw":39.454375},{"c":39.53,"h":39.6,"l":39.53,"n":79,"o":39.58,"t":"2026-09-22T16:45:00Z","v":1416,"vw":39.564},{"c":39.61,"h":39.61,"l":39.54,"n":82,"o":39.6,"t":"2026-09-22T17:00:00Z","v":2634,"vw":39.56726},{"c":39.64,"h":39.64,"l":39.58,"n":131,"o":39.6339,"t":"2026-09-22T17:15:00Z","v":2258,"vw":39.619817},{"c":39.69,"h":39.76,"l":39.69,"n":81,"o":39.72,"t":"2026-09-22T17:30:00Z","v":1717,"vw":39.719027},{"c":39.86,"h":39.86,"l":39.67,"n":199,"o":39.73,"t":"2026-09-22T17:45:00Z","v":4744,"vw":39.758529},{"c":39.95,"h":40.03,"l":39.888,"n":294,"o":39.9,"t":"2026-09-22T18:00:00Z","v":9319,"vw":39.989946},{"c":39.915,"h":39.99,"l":39.91,"n":131,"o":39.99,"t":"2026-09-22T18:15:00Z","v":3259,"vw":39.944333},{"c":39.95,"h":39.96,"l":39.92,"n":100,"o":39.95,"t":"2026-09-22T18:30:00Z","v":2658,"vw":39.942617},{"c":39.77,"h":39.9,"l":39.76,"n":167,"o":39.9,"t":"2026-09-22T18:45:00Z","v":3901,"vw":39.825979},{"c":39.73,"h":39.79,"l":39.67,"n":159,"o":39.76,"t":"2026-09-22T19:00:00Z","v":5955,"vw":39.723413},{"c":39.775,"h":39.775,"l":39.715,"n":175,"o":39.715,"t":"2026-09-22T19:15:00Z","v":4814,"vw":39.748169},{"c":39.88,"h":39.93,"l":39.73,"n":288,"o":39.74,"t":"2026-09-22T19:30:00Z","v":9515,"vw":39.839104},{"c":39.46,"h":39.85,"l":39.34,"n":1380,"o":39.82,"t":"2026-09-22T19:45:00Z","v":54075,"vw":39.523705},{"c":39.41,"h":39.41,"l":39.41,"n":16,"o":39.41,"t":"2026-09-22T20:00:00Z","v":62480,"vw":39.41},{"c":39.225,"h":39.73,"l":39.21,"n":30,"o":39.21,"t":"2026-09-23T13:30:00Z","v":1412,"vw":39.292406},{"c":39.06,"h":39.06,"l":38.83,"n":127,"o":38.9,"t":"2026-09-23T13:45:00Z","v":4246,"vw":39.012468},{"c":39.265,"h":39.5,"l":38.82,"n":159,"o":38.95,"t":"2026-09-23T14:00:00Z","v":7928,"vw":39.24764},{"c":39.3,"h":39.46,"l":39.265,"n":90,"o":39.265,"t":"2026-09-23T14:15:00Z","v":4686,"vw":39.291863},{"c":39.175,"h":39.22,"l":39.09,"n":62,"o":39.19,"t":"2026-09-23T14:30:00Z","v":2612,"vw":39.172857},{"c":39.33,"h":39.4,"l":39.26,"n":179,"o":39.26,"t":"2026-09-23T14:45:00Z","v":6173,"vw":39.313814},{"c":39.32,"h":39.325,"l":39.32,"n":20,"o":39.325,"t":"2026-09-23T15:00:00Z","v":544,"vw":39.3225},{"c":39.2548,"h":39.4,"l":39.2548,"n":78,"o":39.37,"t":"2026-09-23T15:15:00Z","v":4122,"vw":39.343074},{"c":39.47,"h":39.49,"l":39.295,"n":142,"o":39.295,"t":"2026-09-23T15:30:00Z","v":5330,"vw":39.414718},{"c":39.43,"h":39.5999,"l":39.42,"n":92,"o":39.485,"t":"2026-09-23T15:45:00Z","v":4793,"vw":39.487277},{"c":39.38,"h":39.4,"l":39.35,"n":101,"o":39.37,"t":"2026-09-23T16:15:00Z","v":2583,"vw":39.375506},{"c":39.255,"h":39.39,"l":39.24,"n":118,"o":39.39,"t":"2026-09-23T16:30:00Z","v":6295,"vw":39.31834},{"c":39.3,"h":39.3,"l":39.29,"n":29,"o":39.29,"t":"2026-09-23T16:45:00Z","v":1388,"vw":39.2975},{"c":39.315,"h":39.33,"l":39.3,"n":62,"o":39.3,"t":"2026-09-23T17:00:00Z","v":1990,"vw":39.313227},{"c":39.43,"h":39.52,"l":39.37,"n":153,"o":39.385,"t":"2026-09-23T17:15:00Z","v":12982,"vw":39.438466},{"c":39.52,"h":39.53,"l":39.415,"n":75,"o":39.415,"t":"2026-09-23T17:30:00Z","v":3024,"vw":39.50625},{"c":39.47,"h":39.56,"l":39.47,"n":120,"o":39.515,"t":"2026-09-23T17:45:00Z","v":4643,"vw":39.521701},{"c":39.64,"h":39.67,"l":39.45,"n":341,"o":39.46,"t":"2026-09-23T18:00:00Z","v":16037,"vw":39.557944},{"c":39.7,"h":39.71,"l":39.595,"n":71,"o":39.6,"t":"2026-09-23T18:15:00Z","v":3124,"vw":39.662398},{"c":39.67,"h":39.75,"l":39.655,"n":124,"o":39.7,"t":"2026-09-23T18:30:00Z","v":3404,"vw":39.715096},{"c":39.725,"h":39.8,"l":39.67,"n":260,"o":39.71,"t":"2026-09-23T18:45:00Z","v":9357,"vw":39.729308},{"c":39.6893,"h":39.805,"l":39.6893,"n":171,"o":39.725,"t":"2026-09-23T19:00:00Z","v":6823,"vw":39.752454},{"c":39.72,"h":39.8,"l":39.67,"n":337,"o":39.795,"t":"2026-09-23T19:15:00Z","v":12925,"vw":39.712363},{"c":39.66,"h":39.77,"l":39.62,"n":480,"o":39.77,"t":"2026-09-23T19:30:00Z","v":18299,"vw":39.670244},{"c":39.68,"h":39.75,"l":39.61,"n":1126,"o":39.66,"t":"2026-09-23T19:45:00Z","v":55677,"vw":39.685642},{"c":39.65,"h":39.65,"l":39.65,"n":27,"o":39.65,"t":"2026-09-23T20:00:00Z","v":54778,"vw":39.65},{"c":39.8,"h":40.305,"l":39.77,"n":116,"o":39.81,"t":"2026-09-24T13:30:00Z","v":5232,"vw":40.026259},{"c":39.9475,"h":40.45,"l":39.88,"n":149,"o":40.09,"t":"2026-09-24T13:45:00Z","v":7141,"vw":40.024626},{"c":39.965,"h":40.04,"l":39.965,"n":26,"o":40.04,"t":"2026-09-24T14:00:00Z","v":2401,"vw":39.982283},{"c":40.11,"h":40.11,"l":39.98,"n":54,"o":39.99,"t":"2026-09-24T14:15:00Z","v":3059,"vw":40.02824},{"c":39.85,"h":39.9,"l":39.85,"n":22,"o":39.9,"t":"2026-09-24T14:30:00Z","v":776,"vw":39.870596},{"c":40.09,"h":40.09,"l":39.79,"n":77,"o":39.845,"t":"2026-09-24T14:45:00Z","v":30799,"vw":39.855856},{"c":39.61,"h":39.885,"l":39.5,"n":193,"o":39.885,"t":"2026-09-24T15:00:00Z","v":10698,"vw":39.760368},{"c":39.52,"h":39.67,"l":39.49,"n":225,"o":39.56,"t":"2026-09-24T15:15:00Z","v":15724,"vw":39.542055},{"c":39.6,"h":39.61,"l":39.475,"n":53,"o":39.52,"t":"2026-09-24T15:30:00Z","v":2768,"vw":39.564388},{"c":39.62,"h":39.62,"l":39.48,"n":82,"o":39.6,"t":"2026-09-24T15:45:00Z","v":7559,"vw":39.522116},{"c":39.43,"h":39.62,"l":39.37,"n":113,"o":39.5552,"t":"2026-09-24T16:00:00Z","v":5327,"vw":39.519972},{"c":39.67,"h":39.75,"l":39.51,"n":447,"o":39.56,"t":"2026-09-24T16:15:00Z","v":23426,"vw":39.681105},{"c":39.77,"h":39.8505,"l":39.625,"n":168,"o":39.65,"t":"2026-09-24T16:30:00Z","v":7542,"vw":39.725587},{"c":39.57,"h":39.77,"l":39.57,"n":42,"o":39.77,"t":"2026-09-24T16:45:00Z","v":1446,"vw":39.67875},{"c":39.595,"h":39.675,"l":39.51,"n":104,"o":39.51,"t":"2026-09-24T17:00:00Z","v":4668,"vw":39.594959},{"c":39.425,"h":39.625,"l":39.425,"n":57,"o":39.625,"t":"2026-09-24T17:15:00Z","v":3149,"vw":39.465306},{"c":39.49,"h":39.63,"l":39.48,"n":208,"o":39.52,"t":"2026-09-24T17:30:00Z","v":13847,"vw":39.543055},{"c":39.555,"h":39.65,"l":39.555,"n":71,"o":39.575,"t":"2026-09-24T17:45:00Z","v":5905,"vw":39.588181},{"c":39.73,"h":39.73,"l":39.57,"n":93,"o":39.62,"t":"2026-09-24T18:00:00Z","v":3988,"vw":39.659396},{"c":39.85,"h":39.85,"l":39.71,"n":89,"o":39.73,"t":"2026-09-24T18:15:00Z","v":7100,"vw":39.796247},{"c":39.84,"h":39.85,"l":39.78,"n":35,"o":39.78,"t":"2026-09-24T18:30:00Z","v":998,"vw":39.8275},{"c":39.8,"h":39.88,"l":39.74,"n":274,"o":39.88,"t":"2026-09-24T18:45:00Z","v":10172,"vw":39.834481},{"c":39.685,"h":39.81,"l":39.685,"n":108,"o":39.75,"t":"2026-09-24T19:00:00Z","v":3178,"vw":39.759995},{"c":39.555,"h":39.74,"l":39.555,"n":100,"o":39.74,"t":"2026-09-24T19:15:00Z","v":4173,"vw":39.620656},{"c":39.605,"h":39.67,"l":39.54,"n":201,"o":39.6,"t":"2026-09-24T19:30:00Z","v":8553,"vw":39.600707},{"c":39.67,"h":39.71,"l":39.355,"n":1137,"o":39.63,"t":"2026-09-24T19:45:00Z","v":52656,"vw":39.553672},{"c":39.63,"h":39.63,"l":39.63,"n":27,"o":39.63,"t":"2026-09-24T20:00:00Z","v":41918,"vw":39.63},{"c":39.755,"h":40.31,"l":39.495,"n":194,"o":39.7,"t":"2026-09-25T13:30:00Z","v":23538,"vw":39.933456},{"c":39.94,"h":39.94,"l":39.7,"n":30,"o":39.755,"t":"2026-09-25T13:45:00Z","v":3746,"vw":39.727981},{"c":39.939,"h":39.939,"l":39.695,"n":40,"o":39.81,"t":"2026-09-25T14:00:00Z","v":2513,"vw":39.844975},{"c":39.885,"h":40.165,"l":39.7,"n":70,"o":39.7,"t":"2026-09-25T14:15:00Z","v":24410,"vw":39.72583},{"c":40.13,"h":40.13,"l":39.6664,"n":63,"o":39.6664,"t":"2026-09-25T14:30:00Z","v":6631,"vw":40.077987},{"c":39.8999,"h":40.04,"l":39.69,"n":121,"o":40.04,"t":"2026-09-25T14:45:00Z","v":14037,"vw":39.981307},{"c":39.8,"h":39.9,"l":39.73,"n":117,"o":39.73,"t":"2026-09-25T15:00:00Z","v":7356,"vw":39.783024},{"c":40.01,"h":40.01,"l":39.75,"n":148,"o":39.8907,"t":"2026-09-25T15:15:00Z","v":5204,"vw":39.88582},{"c":39.88,"h":40.11,"l":39.84,"n":189,"o":40.02,"t":"2026-09-25T15:30:00Z","v":7176,"vw":39.957559},{"c":40.06,"h":40.06,"l":39.79,"n":160,"o":39.79,"t":"2026-09-25T15:45:00Z","v":10162,"vw":39.837159},{"c":40.11,"h":40.29,"l":40.11,"n":207,"o":40.15,"t":"2026-09-25T16:00:00Z","v":6586,"vw":40.198337},{"c":39.975,"h":40.055,"l":39.975,"n":104,"o":40.01,"t":"2026-09-25T16:30:00Z","v":4224,"vw":40.015096},{"c":40.01,"h":40.01,"l":39.93,"n":86,"o":39.975,"t":"2026-09-25T16:45:00Z","v":2280,"vw":39.973823},{"c":39.995,"h":39.995,"l":39.995,"n":5,"o":39.995,"t":"2026-09-25T17:00:00Z","v":211,"vw":39.995},{"c":40.01,"h":40.05,"l":39.97,"n":152,"o":39.97,"t":"2026-09-25T17:15:00Z","v":5464,"vw":40.010222},{"c":40.06,"h":40.16,"l":40.01,"n":71,"o":40.01,"t":"2026-09-25T17:30:00Z","v":3831,"vw":40.061075},{"c":40.28,"h":40.35,"l":40.105,"n":145,"o":40.105,"t":"2026-09-25T17:45:00Z","v":6366,"vw":40.250044},{"c":40.25,"h":40.36,"l":40.245,"n":68,"o":40.36,"t":"2026-09-25T18:00:00Z","v":2613,"vw":40.305527},{"c":40.32,"h":40.36,"l":40.245,"n":277,"o":40.275,"t":"2026-09-25T18:15:00Z","v":12416,"vw":40.293997},{"c":40.27,"h":40.39,"l":40.27,"n":125,"o":40.39,"t":"2026-09-25T18:30:00Z","v":2556,"vw":40.36},{"c":40.29,"h":40.29,"l":40.22,"n":52,"o":40.27,"t":"2026-09-25T18:45:00Z","v":1598,"vw":40.257727},{"c":40.33,"h":40.36,"l":40.25,"n":303,"o":40.35,"t":"2026-09-25T19:00:00Z","v":10916,"vw":40.305912},{"c":40.395,"h":40.41,"l":40.33,"n":248,"o":40.37,"t":"2026-09-25T19:15:00Z","v":8527,"vw":40.37231},{"c":40.56,"h":40.6,"l":40.365,"n":438,"o":40.385,"t":"2026-09-25T19:30:00Z","v":20683,"vw":40.468662},{"c":40.8,"h":40.84,"l":40.64,"n":1571,"o":40.64,"t":"2026-09-25T19:45:00Z","v":71284,"vw":40.774305},{"c":40.77,"h":40.77,"l":40.77,"n":16,"o":40.77,"t":"2026-09-25T20:00:00Z","v":51964,"vw":40.77},{"c":41.355,"h":41.49,"l":40.65,"n":143,"o":40.77,"t":"2026-09-28T13:30:00Z","v":5967,"vw":41.167435},{"c":41.44,"h":41.57,"l":41.275,"n":129,"o":41.275,"t":"2026-09-28T13:45:00Z","v":9061,"vw":41.364581},{"c":41.37,"h":41.565,"l":41.29,"n":137,"o":41.565,"t":"2026-09-28T14:00:00Z","v":3280,"vw":41.412175},{"c":41.355,"h":41.56,"l":41.345,"n":142,"o":41.43,"t":"2026-09-28T14:15:00Z","v":6832,"vw":41.435729},{"c":41.07,"h":41.38,"l":40.86,"n":378,"o":41.27,"t":"2026-09-28T14:30:00Z","v":55688,"vw":41.12896},{"c":41.16,"h":41.39,"l":41.05,"n":284,"o":41.14,"t":"2026-09-28T14:45:00Z","v":45004,"vw":41.123399},{"c":40.885,"h":41.08,"l":40.725,"n":634,"o":41.08,"t":"2026-09-28T15:00:00Z","v":70360,"vw":40.830319},{"c":40.83,"h":40.96,"l":40.81,"n":207,"o":40.865,"t":"2026-09-28T15:15:00Z","v":6279,"vw":40.887823},{"c":40.82,"h":40.86,"l":40.78,"n":93,"o":40.83,"t":"2026-09-28T15:30:00Z","v":2491,"vw":40.812638},{"c":40.805,"h":40.812,"l":40.7,"n":173,"o":40.77,"t":"2026-09-28T15:45:00Z","v":5136,"vw":40.772409},{"c":40.88,"h":40.88,"l":40.805,"n":89,"o":40.805,"t":"2026-09-28T16:00:00Z","v":2688,"vw":40.829424},{"c":41.06,"h":41.06,"l":40.92,"n":127,"o":40.96,"t":"2026-09-28T16:15:00Z","v":5372,"vw":40.967763},{"c":40.93,"h":41.01,"l":40.9,"n":71,"o":41.01,"t":"2026-09-28T16:30:00Z","v":2766,"vw":40.950052},{"c":41.07,"h":41.125,"l":40.92,"n":148,"o":40.96,"t":"2026-09-28T16:45:00Z","v":6037,"vw":41.009416},{"c":41.075,"h":41.09,"l":40.95,"n":184,"o":41.09,"t":"2026-09-28T17:00:00Z","v":7079,"vw":40.99811},{"c":40.84,"h":41.07,"l":40.84,"n":123,"o":41.07,"t":"2026-09-28T17:15:00Z","v":4185,"vw":40.918347},{"c":40.78,"h":40.85,"l":40.71,"n":133,"o":40.84,"t":"2026-09-28T17:30:00Z","v":4868,"vw":40.771851},{"c":40.83,"h":40.84,"l":40.745,"n":82,"o":40.745,"t":"2026-09-28T17:45:00Z","v":2014,"vw":40.811429},{"c":40.83,"h":40.84,"l":40.73,"n":123,"o":40.77,"t":"2026-09-28T18:00:00Z","v":5301,"vw":40.774115},{"c":40.93,"h":40.93,"l":40.77,"n":153,"o":40.81,"t":"2026-09-28T18:15:00Z","v":6557,"vw":40.84639},{"c":40.95,"h":41,"l":40.93,"n":142,"o":40.93,"t":"2026-09-28T18:30:00Z","v":5257,"vw":40.962124},{"c":40.93,"h":41.06,"l":40.93,"n":174,"o":40.98,"t":"2026-09-28T18:45:00Z","v":4164,"vw":40.978605},{"c":40.96,"h":40.96,"l":40.91,"n":225,"o":40.93,"t":"2026-09-28T19:00:00Z","v":7297,"vw":40.926972},{"c":41.09,"h":41.13,"l":40.97,"n":308,"o":40.98,"t":"2026-09-28T19:15:00Z","v":10728,"vw":41.079856},{"c":41.1,"h":41.145,"l":41.06,"n":303,"o":41.095,"t":"2026-09-28T19:30:00Z","v":15197,"vw":41.110014},{"c":40.96,"h":41.22,"l":40.87,"n":1480,"o":41.12,"t":"2026-09-28T19:45:00Z","v":78947,"vw":41.041837},{"c":40.9,"h":40.9,"l":40.9,"n":15,"o":40.9,"t":"2026-09-28T20:00:00Z","v":65133,"vw":40.9},{"c":40.575,"h":41.5925,"l":40.455,"n":79,"o":40.65,"t":"2026-09-29T13:30:00Z","v":4174,"vw":40.715511},{"c":40.32,"h":40.925,"l":40.19,"n":63,"o":40.58,"t":"2026-09-29T13:45:00Z","v":5185,"vw":40.391984},{"c":40.27,"h":40.55,"l":40.27,"n":41,"o":40.55,"t":"2026-09-29T14:00:00Z","v":1449,"vw":40.401387},{"c":39.87,"h":40.34,"l":39.86,"n":71,"o":40.1101,"t":"2026-09-29T14:15:00Z","v":2035,"vw":40.074207},{"c":39.8,"h":39.98,"l":39.7001,"n":60,"o":39.7001,"t":"2026-09-29T14:30:00Z","v":1592,"vw":39.825359},{"c":39.77,"h":39.83,"l":39.65,"n":282,"o":39.76,"t":"2026-09-29T14:45:00Z","v":11373,"vw":39.744365},{"c":39.79,"h":39.8,"l":39.7,"n":82,"o":39.8,"t":"2026-09-29T15:00:00Z","v":1677,"vw":39.766},{"c":39.92,"h":39.92,"l":39.7401,"n":152,"o":39.84,"t":"2026-09-29T15:15:00Z","v":5564,"vw":39.826438},{"c":39.91,"h":39.93,"l":39.865,"n":24,"o":39.93,"t":"2026-09-29T15:30:00Z","v":839,"vw":39.896957},{"c":39.85,"h":39.91,"l":39.85,"n":104,"o":39.91,"t":"2026-09-29T15:45:00Z","v":1855,"vw":39.868048},{"c":39.82,"h":39.9,"l":39.75,"n":105,"o":39.85,"t":"2026-09-29T16:00:00Z","v":2840,"vw":39.840675},{"c":39.89,"h":39.89,"l":39.845,"n":16,"o":39.85,"t":"2026-09-29T16:15:00Z","v":435,"vw":39.861667},{"c":39.9,"h":39.9,"l":39.89,"n":6,"o":39.89,"t":"2026-09-29T16:30:00Z","v":348,"vw":39.896667},{"c":39.795,"h":39.87,"l":39.78,"n":77,"o":39.84,"t":"2026-09-29T16:45:00Z","v":2166,"vw":39.816356},{"c":39.9,"h":39.91,"l":39.79,"n":119,"o":39.79,"t":"2026-09-29T17:00:00Z","v":3127,"vw":39.854445},{"c":40.04,"h":40.04,"l":39.94,"n":75,"o":39.94,"t":"2026-09-29T17:15:00Z","v":2353,"vw":39.962558},{"c":40.02,"h":40.02,"l":39.995,"n":10,"o":39.995,"t":"2026-09-29T17:30:00Z","v":251,"vw":40.0075},{"c":39.86,"h":40.03,"l":39.86,"n":144,"o":40.03,"t":"2026-09-29T17:45:00Z","v":5156,"vw":39.969762},{"c":39.845,"h":39.97,"l":39.845,"n":134,"o":39.93,"t":"2026-09-29T18:00:00Z","v":6238,"vw":39.912064},{"c":39.99,"h":40.04,"l":39.95,"n":84,"o":39.95,"t":"2026-09-29T18:15:00Z","v":2156,"vw":39.983672},{"c":40.21,"h":40.215,"l":40.01,"n":235,"o":40.01,"t":"2026-09-29T18:30:00Z","v":14766,"vw":40.063813},{"c":40.3,"h":40.31,"l":40.215,"n":213,"o":40.215,"t":"2026-09-29T18:45:00Z","v":6427,"vw":40.257373},{"c":40.39,"h":40.39,"l":40.32,"n":159,"o":40.32,"t":"2026-09-29T19:00:00Z","v":5649,"vw":40.353516},{"c":40.56,"h":40.59,"l":40.42,"n":128,"o":40.42,"t":"2026-09-29T19:15:00Z","v":3410,"vw":40.487718},{"c":40.535,"h":40.62,"l":40.535,"n":197,"o":40.61,"t":"2026-09-29T19:30:00Z","v":6683,"vw":40.582891},{"c":40.57,"h":40.74,"l":40.48,"n":1226,"o":40.54,"t":"2026-09-29T19:45:00Z","v":54696,"vw":40.607092},{"c":40.5,"h":40.5,"l":40.5,"n":9,"o":40.5,"t":"2026-09-29T20:00:00Z","v":48148,"vw":40.5},{"c":40.325,"h":40.77,"l":40.235,"n":58,"o":40.77,"t":"2026-09-30T13:30:00Z","v":4825,"vw":40.599921},{"c":40.04,"h":40.32,"l":39.93,"n":77,"o":40.2,"t":"2026-09-30T13:45:00Z","v":3279,"vw":40.09596},{"c":40.17,"h":40.17,"l":39.835,"n":104,"o":39.96,"t":"2026-09-30T14:00:00Z","v":4018,"vw":39.985462},{"c":39.865,"h":39.96,"l":39.78,"n":76,"o":39.95,"t":"2026-09-30T14:15:00Z","v":5056,"vw":39.876447},{"c":39.99,"h":39.99,"l":39.735,"n":102,"o":39.76,"t":"2026-09-30T14:30:00Z","v":4446,"vw":39.815954},{"c":39.82,"h":40,"l":39.82,"n":113,"o":39.96,"t":"2026-09-30T14:45:00Z","v":3282,"vw":39.889128},{"c":39.84,"h":39.885,"l":39.7,"n":89,"o":39.81,"t":"2026-09-30T15:00:00Z","v":8854,"vw":39.779332},{"c":40.09,"h":40.14,"l":39.96,"n":140,"o":39.96,"t":"2026-09-30T15:15:00Z","v":4256,"vw":40.079052},{"c":39.7,"h":40.12,"l":39.7,"n":183,"o":40.12,"t":"2026-09-30T15:30:00Z","v":9040,"vw":39.946305},{"c":39.645,"h":39.8329,"l":39.645,"n":41,"o":39.8329,"t":"2026-09-30T15:45:00Z","v":1140,"vw":39.69858},{"c":39.7,"h":39.8,"l":39.7,"n":69,"o":39.75,"t":"2026-09-30T16:00:00Z","v":1925,"vw":39.763333},{"c":39.72,"h":39.72,"l":39.6,"n":83,"o":39.65,"t":"2026-09-30T16:15:00Z","v":2884,"vw":39.642095},{"c":39.7,"h":39.7,"l":39.63,"n":35,"o":39.644,"t":"2026-09-30T16:30:00Z","v":1324,"vw":39.678528},{"c":39.61,"h":39.65,"l":39.52,"n":143,"o":39.65,"t":"2026-09-30T16:45:00Z","v":6399,"vw":39.600698},{"c":39.56,"h":39.675,"l":39.51,"n":118,"o":39.615,"t":"2026-09-30T17:00:00Z","v":3774,"vw":39.612596},{"c":39.36,"h":39.51,"l":39.36,"n":124,"o":39.51,"t":"2026-09-30T17:15:00Z","v":3593,"vw":39.448691},{"c":39.3,"h":39.32,"l":39.28,"n":150,"o":39.31,"t":"2026-09-30T17:30:00Z","v":4320,"vw":39.304769},{"c":39.13,"h":39.27,"l":39.13,"n":178,"o":39.27,"t":"2026-09-30T17:45:00Z","v":5934,"vw":39.177637},{"c":39.205,"h":39.205,"l":39.1,"n":155,"o":39.1,"t":"2026-09-30T18:00:00Z","v":5437,"vw":39.17106},{"c":39.24,"h":39.42,"l":39.205,"n":125,"o":39.205,"t":"2026-09-30T18:15:00Z","v":5553,"vw":39.280882},{"c":39.275,"h":39.32,"l":39.24,"n":101,"o":39.285,"t":"2026-09-30T18:30:00Z","v":3567,"vw":39.267056},{"c":39.19,"h":39.28,"l":39.18,"n":296,"o":39.25,"t":"2026-09-30T18:45:00Z","v":10591,"vw":39.227179},{"c":39.04,"h":39.2,"l":39.04,"n":95,"o":39.2,"t":"2026-09-30T19:00:00Z","v":3153,"vw":39.107234},{"c":39.11,"h":39.11,"l":38.97,"n":181,"o":39.01,"t":"2026-09-30T19:15:00Z","v":5411,"vw":39.04391},{"c":38.96,"h":39.09,"l":38.96,"n":180,"o":39.08,"t":"2026-09-30T19:30:00Z","v":4948,"vw":39.052374},{"c":38.97,"h":39.08,"l":38.87,"n":959,"o":38.995,"t":"2026-09-30T19:45:00Z","v":36662,"vw":38.977857},{"c":39,"h":39,"l":39,"n":16,"o":39,"t":"2026-09-30T20:00:00Z","v":66561,"vw":39},{"c":38.5736,"h":39.82,"l":38.25,"n":219,"o":38.74,"t":"2026-10-01T13:30:00Z","v":10437,"vw":38.640803},{"c":38.48,"h":38.85,"l":38.48,"n":64,"o":38.85,"t":"2026-10-01T13:45:00Z","v":3313,"vw":38.749121},{"c":38.355,"h":38.73,"l":38.25,"n":122,"o":38.54,"t":"2026-10-01T14:00:00Z","v":4875,"vw":38.453988},{"c":38.355,"h":38.51,"l":38.2312,"n":148,"o":38.325,"t":"2026-10-01T14:15:00Z","v":8412,"vw":38.33267},{"c":38.3148,"h":38.38,"l":38.25,"n":45,"o":38.25,"t":"2026-10-01T14:30:00Z","v":5375,"vw":38.28617},{"c":38.285,"h":38.37,"l":38.05,"n":127,"o":38.37,"t":"2026-10-01T14:45:00Z","v":7992,"vw":38.206333},{"c":38.295,"h":38.2975,"l":38.28,"n":89,"o":38.2975,"t":"2026-10-01T15:00:00Z","v":2320,"vw":38.284736},{"c":38.34,"h":38.36,"l":38.15,"n":189,"o":38.2004,"t":"2026-10-01T15:15:00Z","v":8174,"vw":38.23583},{"c":38.37,"h":38.42,"l":38.28,"n":80,"o":38.41,"t":"2026-10-01T15:30:00Z","v":4043,"vw":38.330001},{"c":38.655,"h":38.655,"l":38.405,"n":100,"o":38.405,"t":"2026-10-01T15:45:00Z","v":3343,"vw":38.503198},{"c":38.76,"h":38.7989,"l":38.675,"n":40,"o":38.7989,"t":"2026-10-01T16:00:00Z","v":1154,"vw":38.753174},{"c":38.965,"h":38.995,"l":38.67,"n":251,"o":38.79,"t":"2026-10-01T16:15:00Z","v":12349,"vw":38.853314},{"c":38.955,"h":39.17,"l":38.84,"n":88,"o":38.95,"t":"2026-10-01T16:30:00Z","v":3477,"vw":38.966883},{"c":39,"h":39,"l":38.9,"n":72,"o":38.97,"t":"2026-10-01T16:45:00Z","v":2094,"vw":38.977586},{"c":39.06,"h":39.07,"l":38.92,"n":186,"o":39,"t":"2026-10-01T17:00:00Z","v":7376,"vw":38.986364},{"c":39.045,"h":39.08,"l":38.94,"n":152,"o":39,"t":"2026-10-01T17:15:00Z","v":5930,"vw":39.014741},{"c":39.01,"h":39.1,"l":38.98,"n":182,"o":39.08,"t":"2026-10-01T17:30:00Z","v":7596,"vw":39.025994},{"c":38.57,"h":38.94,"l":38.53,"n":148,"o":38.94,"t":"2026-10-01T17:45:00Z","v":5066,"vw":38.78089},{"c":38.48,"h":38.65,"l":38.39,"n":186,"o":38.58,"t":"2026-10-01T18:00:00Z","v":7607,"vw":38.514482},{"c":38.7,"h":38.72,"l":38.49,"n":168,"o":38.49,"t":"2026-10-01T18:15:00Z","v":6990,"vw":38.561572},{"c":38.66,"h":38.69,"l":38.6,"n":143,"o":38.67,"t":"2026-10-01T18:30:00Z","v":4482,"vw":38.641},{"c":38.44,"h":38.645,"l":38.43,"n":437,"o":38.57,"t":"2026-10-01T18:45:00Z","v":12118,"vw":38.516099},{"c":38.42,"h":38.56,"l":38.31,"n":222,"o":38.46,"t":"2026-10-01T19:00:00Z","v":9839,"vw":38.42962},{"c":38.45,"h":38.61,"l":38.39,"n":290,"o":38.45,"t":"2026-10-01T19:15:00Z","v":17902,"vw":38.463731},{"c":38.37,"h":38.5,"l":38.35,"n":404,"o":38.495,"t":"2026-10-01T19:30:00Z","v":17813,"vw":38.433849},{"c":38.75,"h":38.8175,"l":38.42,"n":840,"o":38.42,"t":"2026-10-01T19:45:00Z","v":38464,"vw":38.725874},{"c":38.79,"h":38.79,"l":38.79,"n":27,"o":38.79,"t":"2026-10-01T20:00:00Z","v":53226,"vw":38.79},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-02T11:45:00Z","v":200,"vw":38},{"c":39.4356,"h":39.735,"l":38.75,"n":178,"o":39.23,"t":"2026-10-02T13:30:00Z","v":9210,"vw":39.425538},{"c":39.325,"h":39.66,"l":39.28,"n":133,"o":39.49,"t":"2026-10-02T13:45:00Z","v":7352,"vw":39.428726},{"c":39.34,"h":39.78,"l":39.165,"n":164,"o":39.295,"t":"2026-10-02T14:00:00Z","v":6491,"vw":39.361876},{"c":39.58,"h":39.58,"l":39.355,"n":84,"o":39.355,"t":"2026-10-02T14:15:00Z","v":3043,"vw":39.509392},{"c":39.355,"h":39.355,"l":39.12,"n":18,"o":39.12,"t":"2026-10-02T14:30:00Z","v":1884,"vw":39.198333},{"c":39.625,"h":39.625,"l":39.5,"n":189,"o":39.53,"t":"2026-10-02T14:45:00Z","v":7626,"vw":39.539398},{"c":39.52,"h":39.66,"l":39.43,"n":169,"o":39.635,"t":"2026-10-02T15:00:00Z","v":5462,"vw":39.518373},{"c":39.76,"h":39.76,"l":39.575,"n":70,"o":39.6,"t":"2026-10-02T15:15:00Z","v":2416,"vw":39.64995},{"c":39.63,"h":39.63,"l":39.63,"n":3,"o":39.63,"t":"2026-10-02T15:30:00Z","v":178,"vw":39.63},{"c":39.41,"h":39.62,"l":39.37,"n":230,"o":39.62,"t":"2026-10-02T15:45:00Z","v":6146,"vw":39.449897},{"c":39.26,"h":39.42,"l":39.26,"n":282,"o":39.39,"t":"2026-10-02T16:00:00Z","v":12554,"vw":39.341277},{"c":39.395,"h":39.47,"l":39.35,"n":81,"o":39.38,"t":"2026-10-02T16:15:00Z","v":2818,"vw":39.391982},{"c":39.4,"h":39.47,"l":39.23,"n":306,"o":39.35,"t":"2026-10-02T16:30:00Z","v":9056,"vw":39.318605},{"c":39.39,"h":39.45,"l":39.39,"n":22,"o":39.4,"t":"2026-10-02T16:45:00Z","v":773,"vw":39.404583},{"c":39.435,"h":39.49,"l":39.39,"n":91,"o":39.47,"t":"2026-10-02T17:00:00Z","v":2684,"vw":39.420222},{"c":39.365,"h":39.46,"l":39.36,"n":64,"o":39.38,"t":"2026-10-02T17:15:00Z","v":2446,"vw":39.394004},{"c":39.385,"h":39.44,"l":39.36,"n":123,"o":39.38,"t":"2026-10-02T17:30:00Z","v":4272,"vw":39.384643},{"c":39.29,"h":39.39,"l":39.26,"n":226,"o":39.35,"t":"2026-10-02T17:45:00Z","v":8876,"vw":39.323699},{"c":39.26,"h":39.35,"l":39.26,"n":41,"o":39.32,"t":"2026-10-02T18:00:00Z","v":2112,"vw":39.313675},{"c":39.265,"h":39.39,"l":39.26,"n":181,"o":39.32,"t":"2026-10-02T18:15:00Z","v":6136,"vw":39.331392},{"c":39.25,"h":39.25,"l":39.2,"n":44,"o":39.25,"t":"2026-10-02T18:30:00Z","v":1830,"vw":39.22545},{"c":39.1,"h":39.21,"l":39.1,"n":186,"o":39.21,"t":"2026-10-02T18:45:00Z","v":5423,"vw":39.146708},{"c":39.07,"h":39.19,"l":39.04,"n":250,"o":39.17,"t":"2026-10-02T19:00:00Z","v":9539,"vw":39.097471},{"c":39.085,"h":39.14,"l":39.025,"n":246,"o":39.03,"t":"2026-10-02T19:15:00Z","v":10206,"vw":39.088681},{"c":39.35,"h":39.35,"l":39.07,"n":343,"o":39.07,"t":"2026-10-02T19:30:00Z","v":17148,"vw":39.156745},{"c":39.285,"h":39.435,"l":39.22,"n":878,"o":39.31,"t":"2026-10-02T19:45:00Z","v":36272,"vw":39.347808},{"c":39.24,"h":39.24,"l":39.24,"n":21,"o":39.24,"t":"2026-10-02T20:00:00Z","v":45044,"vw":39.24},{"c":39.025,"h":39.46,"l":38.908,"n":59,"o":39.46,"t":"2026-10-05T13:30:00Z","v":3228,"vw":39.288186},{"c":39.49,"h":39.64,"l":39.11,"n":59,"o":39.11,"t":"2026-10-05T13:45:00Z","v":4108,"vw":39.485345},{"c":39.885,"h":39.885,"l":39.625,"n":124,"o":39.77,"t":"2026-10-05T14:00:00Z","v":2617,"vw":39.776152},{"c":39.95,"h":40.14,"l":39.885,"n":117,"o":39.885,"t":"2026-10-05T14:15:00Z","v":3936,"vw":40.02},{"c":39.89,"h":40.17,"l":39.72,"n":97,"o":40.02,"t":"2026-10-05T14:30:00Z","v":8017,"vw":39.979205},{"c":39.85,"h":39.98,"l":39.74,"n":84,"o":39.98,"t":"2026-10-05T14:45:00Z","v":2315,"vw":39.870509},{"c":40.26,"h":40.26,"l":39.76,"n":327,"o":39.76,"t":"2026-10-05T15:00:00Z","v":15420,"vw":40.050134},{"c":40.26,"h":40.26,"l":40.17,"n":185,"o":40.21,"t":"2026-10-05T15:15:00Z","v":4091,"vw":40.226949},{"c":40.21,"h":40.33,"l":40.21,"n":87,"o":40.32,"t":"2026-10-05T15:30:00Z","v":1691,"vw":40.272069},{"c":40.32,"h":40.33,"l":40.17,"n":68,"o":40.25,"t":"2026-10-05T15:45:00Z","v":1957,"vw":40.3},{"c":40.325,"h":40.34,"l":40.25,"n":157,"o":40.34,"t":"2026-10-05T16:00:00Z","v":4712,"vw":40.308184},{"c":40.34,"h":40.4,"l":40.34,"n":64,"o":40.38,"t":"2026-10-05T16:15:00Z","v":1855,"vw":40.350714},{"c":40.3,"h":40.49,"l":40.3,"n":145,"o":40.39,"t":"2026-10-05T16:30:00Z","v":6297,"vw":40.391454},{"c":40.46,"h":40.53,"l":40.37,"n":67,"o":40.37,"t":"2026-10-05T16:45:00Z","v":3141,"vw":40.450526},{"c":40.32,"h":40.415,"l":40.29,"n":105,"o":40.4,"t":"2026-10-05T17:00:00Z","v":2932,"vw":40.33},{"c":40.19,"h":40.26,"l":40.19,"n":132,"o":40.25,"t":"2026-10-05T17:15:00Z","v":4196,"vw":40.242033},{"c":40.2,"h":40.24,"l":40.16,"n":115,"o":40.19,"t":"2026-10-05T17:30:00Z","v":6899,"vw":40.196763},{"c":40.09,"h":40.31,"l":40.05,"n":264,"o":40.13,"t":"2026-10-05T17:45:00Z","v":10103,"vw":40.155433},{"c":40.33,"h":40.33,"l":40.07,"n":97,"o":40.07,"t":"2026-10-05T18:00:00Z","v":2899,"vw":40.217671},{"c":40.28,"h":40.33,"l":40.21,"n":148,"o":40.21,"t":"2026-10-05T18:15:00Z","v":4875,"vw":40.274473},{"c":40.28,"h":40.34,"l":40.26,"n":65,"o":40.26,"t":"2026-10-05T18:30:00Z","v":1941,"vw":40.274939},{"c":40.26,"h":40.34,"l":40.16,"n":170,"o":40.28,"t":"2026-10-05T18:45:00Z","v":6838,"vw":40.230936},{"c":40.32,"h":40.37,"l":40.265,"n":118,"o":40.265,"t":"2026-10-05T19:00:00Z","v":3404,"vw":40.32},{"c":40.415,"h":40.435,"l":40.36,"n":54,"o":40.38,"t":"2026-10-05T19:15:00Z","v":1814,"vw":40.3825},{"c":40.42,"h":40.5,"l":40.415,"n":88,"o":40.42,"t":"2026-10-05T19:30:00Z","v":2470,"vw":40.426956},{"c":40.34,"h":40.475,"l":40.3,"n":1449,"o":40.4,"t":"2026-10-05T19:45:00Z","v":49426,"vw":40.390986},{"c":40.3,"h":40.3,"l":40.3,"n":16,"o":40.3,"t":"2026-10-05T20:00:00Z","v":48409,"vw":40.3},{"c":40.71,"h":41.12,"l":40.31,"n":152,"o":40.45,"t":"2026-10-06T13:30:00Z","v":8729,"vw":40.877959},{"c":40.385,"h":40.46,"l":40.36,"n":136,"o":40.425,"t":"2026-10-06T13:45:00Z","v":6007,"vw":40.392712},{"c":40.4,"h":40.4,"l":40.18,"n":69,"o":40.4,"t":"2026-10-06T14:00:00Z","v":2419,"vw":40.284634},{"c":40.35,"h":40.35,"l":40.17,"n":69,"o":40.17,"t":"2026-10-06T14:15:00Z","v":2793,"vw":40.274227},{"c":40.5,"h":40.54,"l":40.5,"n":13,"o":40.54,"t":"2026-10-06T14:30:00Z","v":256,"vw":40.52},{"c":40.62,"h":40.62,"l":40.34,"n":84,"o":40.34,"t":"2026-10-06T14:45:00Z","v":2355,"vw":40.5525},{"c":40.5,"h":40.62,"l":40.47,"n":172,"o":40.595,"t":"2026-10-06T15:00:00Z","v":5795,"vw":40.533508},{"c":40.62,"h":40.62,"l":40.56,"n":94,"o":40.56,"t":"2026-10-06T15:15:00Z","v":2589,"vw":40.581364},{"c":40.785,"h":40.83,"l":40.53,"n":197,"o":40.62,"t":"2026-10-06T15:30:00Z","v":7641,"vw":40.575613},{"c":40.775,"h":40.88,"l":40.775,"n":72,"o":40.785,"t":"2026-10-06T15:45:00Z","v":1598,"vw":40.811875},{"c":40.725,"h":40.775,"l":40.68,"n":142,"o":40.775,"t":"2026-10-06T16:00:00Z","v":3317,"vw":40.727125},{"c":40.71,"h":40.765,"l":40.71,"n":42,"o":40.74,"t":"2026-10-06T16:15:00Z","v":1014,"vw":40.731954},{"c":40.84,"h":40.84,"l":40.765,"n":24,"o":40.765,"t":"2026-10-06T16:30:00Z","v":452,"vw":40.8025},{"c":40.72,"h":40.77,"l":40.68,"n":194,"o":40.77,"t":"2026-10-06T16:45:00Z","v":5378,"vw":40.707997},{"c":40.64,"h":40.75,"l":40.6,"n":251,"o":40.72,"t":"2026-10-06T17:00:00Z","v":7249,"vw":40.692744},{"c":40.56,"h":40.66,"l":40.55,"n":116,"o":40.62,"t":"2026-10-06T17:15:00Z","v":3415,"vw":40.604445},{"c":40.54,"h":40.55,"l":40.5,"n":66,"o":40.55,"t":"2026-10-06T17:30:00Z","v":1714,"vw":40.522625},{"c":40.535,"h":40.57,"l":40.51,"n":78,"o":40.54,"t":"2026-10-06T17:45:00Z","v":2126,"vw":40.534373},{"c":40.505,"h":40.56,"l":40.45,"n":195,"o":40.56,"t":"2026-10-06T18:00:00Z","v":5665,"vw":40.51859},{"c":40.545,"h":40.555,"l":40.5,"n":111,"o":40.5,"t":"2026-10-06T18:15:00Z","v":3045,"vw":40.537208},{"c":40.44,"h":40.515,"l":40.42,"n":162,"o":40.5,"t":"2026-10-06T18:30:00Z","v":5661,"vw":40.474849},{"c":40.18,"h":40.45,"l":40.15,"n":166,"o":40.44,"t":"2026-10-06T18:45:00Z","v":5916,"vw":40.349249},{"c":40.145,"h":40.17,"l":39.97,"n":153,"o":40.17,"t":"2026-10-06T19:00:00Z","v":5683,"vw":40.097726},{"c":39.99,"h":40.15,"l":39.99,"n":191,"o":40.135,"t":"2026-10-06T19:15:00Z","v":6772,"vw":40.058443},{"c":39.97,"h":40.005,"l":39.85,"n":281,"o":39.99,"t":"2026-10-06T19:30:00Z","v":9127,"vw":39.937293},{"c":39.92,"h":40.28,"l":39.91,"n":1007,"o":39.975,"t":"2026-10-06T19:45:00Z","v":44058,"vw":40.056715},{"c":39.955,"h":39.955,"l":39.955,"n":16,"o":39.955,"t":"2026-10-06T20:00:00Z","v":51991,"vw":39.955},{"c":40.43,"h":40.48,"l":39.95,"n":42,"o":39.95,"t":"2026-10-07T13:30:00Z","v":3700,"vw":40.006226},{"c":40.125,"h":40.49,"l":39.96,"n":867,"o":40.48,"t":"2026-10-07T13:45:00Z","v":139943,"vw":40.093869},{"c":40,"h":40.16,"l":39.89,"n":157,"o":40.125,"t":"2026-10-07T14:00:00Z","v":13829,"vw":40.04017},{"c":39.98,"h":40.2,"l":39.965,"n":98,"o":40.04,"t":"2026-10-07T14:15:00Z","v":10837,"vw":39.999616},{"c":40.18,"h":40.41,"l":39.95,"n":98,"o":40.205,"t":"2026-10-07T14:30:00Z","v":5233,"vw":40.156223},{"c":40.08,"h":40.175,"l":39.84,"n":68,"o":40.175,"t":"2026-10-07T14:45:00Z","v":2547,"vw":40.012353},{"c":39.945,"h":40.08,"l":39.83,"n":47,"o":39.945,"t":"2026-10-07T15:00:00Z","v":1709,"vw":39.966383},{"c":39.435,"h":39.945,"l":39.435,"n":183,"o":39.9375,"t":"2026-10-07T15:15:00Z","v":7117,"vw":39.648465},{"c":39.74,"h":39.74,"l":39.4801,"n":108,"o":39.64,"t":"2026-10-07T15:30:00Z","v":4427,"vw":39.617442},{"c":39.92,"h":40.0694,"l":39.6,"n":129,"o":39.8781,"t":"2026-10-07T15:45:00Z","v":22171,"vw":39.829944},{"c":39.74,"h":39.925,"l":39.74,"n":54,"o":39.9175,"t":"2026-10-07T16:00:00Z","v":5723,"vw":39.776636},{"c":39.885,"h":39.97,"l":39.74,"n":379,"o":39.74,"t":"2026-10-07T16:15:00Z","v":48886,"vw":39.782519},{"c":40.03,"h":40.24,"l":39.74,"n":313,"o":39.895,"t":"2026-10-07T16:30:00Z","v":23187,"vw":39.906732},{"c":39.94,"h":40.239,"l":39.83,"n":509,"o":40.03,"t":"2026-10-07T16:45:00Z","v":48757,"vw":39.910316},{"c":39.99,"h":40.04,"l":39.93,"n":477,"o":39.94,"t":"2026-10-07T17:00:00Z","v":31490,"vw":39.989958},{"c":39.965,"h":40.02,"l":39.89,"n":207,"o":39.925,"t":"2026-10-07T17:15:00Z","v":14521,"vw":39.959544},{"c":39.94,"h":39.995,"l":39.94,"n":226,"o":39.955,"t":"2026-10-07T17:30:00Z","v":11006,"vw":39.976663},{"c":39.96,"h":40.0799,"l":39.95,"n":316,"o":39.9899,"t":"2026-10-07T17:45:00Z","v":16151,"vw":39.991647},{"c":39.85,"h":39.97,"l":39.85,"n":178,"o":39.97,"t":"2026-10-07T18:00:00Z","v":6977,"vw":39.932368},{"c":39.73,"h":39.855,"l":39.67,"n":90,"o":39.82,"t":"2026-10-07T18:15:00Z","v":2905,"vw":39.775748},{"c":39.72,"h":39.885,"l":39.72,"n":133,"o":39.8325,"t":"2026-10-07T18:30:00Z","v":4059,"vw":39.796656},{"c":39.53,"h":39.53,"l":39.495,"n":26,"o":39.53,"t":"2026-10-07T18:45:00Z","v":978,"vw":39.52},{"c":39.365,"h":39.4325,"l":39.35,"n":100,"o":39.41,"t":"2026-10-07T19:00:00Z","v":3225,"vw":39.391},{"c":39.25,"h":39.44,"l":39.25,"n":316,"o":39.34,"t":"2026-10-07T19:15:00Z","v":9377,"vw":39.368616},{"c":39.34,"h":39.34,"l":39.13,"n":271,"o":39.27,"t":"2026-10-07T19:30:00Z","v":8417,"vw":39.222026},{"c":39.52,"h":39.99,"l":39.275,"n":1178,"o":39.35,"t":"2026-10-07T19:45:00Z","v":61596,"vw":39.576441},{"c":39.62,"h":39.62,"l":39.62,"n":25,"o":39.62,"t":"2026-10-07T20:00:00Z","v":457379,"vw":39.62},{"c":40.05,"h":40.05,"l":40.05,"n":6,"o":40.05,"t":"2026-10-08T12:45:00Z","v":400,"vw":40.05},{"c":39.47,"h":39.95,"l":39.26,"n":64,"o":39.34,"t":"2026-10-08T13:30:00Z","v":4039,"vw":39.468305},{"c":39.55,"h":39.8,"l":39.3,"n":28,"o":39.515,"t":"2026-10-08T13:45:00Z","v":1503,"vw":39.511653},{"c":39.27,"h":39.53,"l":39.01,"n":56,"o":39.53,"t":"2026-10-08T14:00:00Z","v":2639,"vw":39.287662},{"c":39.36,"h":39.41,"l":39.09,"n":135,"o":39.11,"t":"2026-10-08T14:15:00Z","v":11294,"vw":39.183131},{"c":39.5,"h":39.5,"l":39.26,"n":69,"o":39.3,"t":"2026-10-08T14:30:00Z","v":3479,"vw":39.393043},{"c":39.265,"h":39.445,"l":39.23,"n":75,"o":39.265,"t":"2026-10-08T14:45:00Z","v":13606,"vw":39.248244},{"c":39.31,"h":39.415,"l":39.265,"n":70,"o":39.265,"t":"2026-10-08T15:00:00Z","v":1735,"vw":39.3635},{"c":39.4,"h":39.49,"l":39.31,"n":137,"o":39.37,"t":"2026-10-08T15:15:00Z","v":7216,"vw":39.415559},{"c":39.29,"h":39.41,"l":39.28,"n":68,"o":39.39,"t":"2026-10-08T15:30:00Z","v":2993,"vw":39.324667},{"c":39.34,"h":39.41,"l":39.22,"n":82,"o":39.22,"t":"2026-10-08T15:45:00Z","v":2668,"vw":39.359421},{"c":39.34,"h":39.41,"l":39.26,"n":128,"o":39.41,"t":"2026-10-08T16:00:00Z","v":4330,"vw":39.332726},{"c":39.55,"h":39.62,"l":39.335,"n":141,"o":39.335,"t":"2026-10-08T16:15:00Z","v":7892,"vw":39.50299},{"c":39.68,"h":39.69,"l":39.54,"n":179,"o":39.56,"t":"2026-10-08T16:30:00Z","v":9263,"vw":39.637318},{"c":39.94,"h":39.94,"l":39.61,"n":240,"o":39.66,"t":"2026-10-08T16:45:00Z","v":8424,"vw":39.770063},{"c":40.2,"h":40.22,"l":39.91,"n":197,"o":39.92,"t":"2026-10-08T17:00:00Z","v":9472,"vw":40.032055},{"c":40.005,"h":40.415,"l":40,"n":219,"o":40.23,"t":"2026-10-08T17:15:00Z","v":9190,"vw":40.220468},{"c":40.17,"h":40.17,"l":40.005,"n":128,"o":40.005,"t":"2026-10-08T17:30:00Z","v":4023,"vw":40.068611},{"c":40.15,"h":40.21,"l":40.07,"n":84,"o":40.21,"t":"2026-10-08T17:45:00Z","v":2165,"vw":40.139901},{"c":40.06,"h":40.115,"l":40,"n":142,"o":40.07,"t":"2026-10-08T18:00:00Z","v":5416,"vw":40.054446},{"c":40.15,"h":40.23,"l":40.095,"n":220,"o":40.1,"t":"2026-10-08T18:15:00Z","v":20737,"vw":40.164934},{"c":40.51,"h":40.575,"l":40.16,"n":232,"o":40.23,"t":"2026-10-08T18:30:00Z","v":14134,"vw":40.438685},{"c":40.54,"h":40.61,"l":40.49,"n":205,"o":40.49,"t":"2026-10-08T18:45:00Z","v":8343,"vw":40.554793},{"c":40.66,"h":40.66,"l":40.54,"n":254,"o":40.545,"t":"2026-10-08T19:00:00Z","v":11306,"vw":40.613278},{"c":40.645,"h":40.75,"l":40.64,"n":222,"o":40.64,"t":"2026-10-08T19:15:00Z","v":9291,"vw":40.688304},{"c":40.33,"h":40.645,"l":40.205,"n":370,"o":40.645,"t":"2026-10-08T19:30:00Z","v":14553,"vw":40.429026},{"c":40.36,"h":40.46,"l":40.25,"n":831,"o":40.25,"t":"2026-10-08T19:45:00Z","v":46448,"vw":40.374734},{"c":40.37,"h":40.37,"l":40.37,"n":9,"o":40.37,"t":"2026-10-08T20:00:00Z","v":70492,"vw":40.37},{"c":40.37,"h":40.37,"l":40.37,"n":7,"o":40.37,"t":"2026-10-09T10:15:00Z","v":605,"vw":40.37},{"c":40.74,"h":40.95,"l":40.17,"n":104,"o":40.17,"t":"2026-10-09T13:30:00Z","v":4550,"vw":40.559955},{"c":40.56,"h":40.69,"l":40.34,"n":48,"o":40.69,"t":"2026-10-09T13:45:00Z","v":2526,"vw":40.423914},{"c":40.32,"h":40.75,"l":40.29,"n":123,"o":40.72,"t":"2026-10-09T14:00:00Z","v":8655,"vw":40.507883},{"c":40.285,"h":40.285,"l":39.98,"n":38,"o":40.245,"t":"2026-10-09T14:15:00Z","v":2169,"vw":40.104131},{"c":40.19,"h":40.285,"l":40.045,"n":55,"o":40.285,"t":"2026-10-09T14:30:00Z","v":2170,"vw":40.176821},{"c":39.96,"h":40.19,"l":39.93,"n":53,"o":40.19,"t":"2026-10-09T14:45:00Z","v":2079,"vw":40.05116},{"c":40.185,"h":40.26,"l":40.01,"n":130,"o":40.02,"t":"2026-10-09T15:00:00Z","v":6592,"vw":40.070611},{"c":40.2,"h":40.27,"l":40.185,"n":87,"o":40.185,"t":"2026-10-09T15:15:00Z","v":2410,"vw":40.215466},{"c":40.08,"h":40.195,"l":40.08,"n":50,"o":40.195,"t":"2026-10-09T15:30:00Z","v":1110,"vw":40.12625},{"c":40.15,"h":40.15,"l":40.01,"n":32,"o":40.08,"t":"2026-10-09T15:45:00Z","v":1001,"vw":40.078627},{"c":40.14,"h":40.14,"l":40.085,"n":46,"o":40.085,"t":"2026-10-09T16:00:00Z","v":1002,"vw":40.126683},{"c":40.25,"h":40.25,"l":40.21,"n":105,"o":40.23,"t":"2026-10-09T16:15:00Z","v":5863,"vw":40.241571},{"c":40.23,"h":40.3,"l":40.23,"n":96,"o":40.25,"t":"2026-10-09T16:30:00Z","v":6100,"vw":40.245038},{"c":40.245,"h":40.245,"l":40.245,"n":9,"o":40.245,"t":"2026-10-09T16:45:00Z","v":2291,"vw":40.245},{"c":40.43,"h":40.43,"l":40.34,"n":111,"o":40.34,"t":"2026-10-09T17:00:00Z","v":3316,"vw":40.382297},{"c":39.93,"h":40.42,"l":39.93,"n":186,"o":40.42,"t":"2026-10-09T17:15:00Z","v":21665,"vw":40.185448},{"c":40.025,"h":40.07,"l":39.98,"n":85,"o":39.99,"t":"2026-10-09T17:30:00Z","v":2665,"vw":40.002554},{"c":40.13,"h":40.13,"l":40.025,"n":109,"o":40.025,"t":"2026-10-09T17:45:00Z","v":3621,"vw":40.068095},{"c":40.255,"h":40.28,"l":40.1,"n":162,"o":40.11,"t":"2026-10-09T18:00:00Z","v":6974,"vw":40.175686},{"c":40.1,"h":40.29,"l":40.1,"n":375,"o":40.255,"t":"2026-10-09T18:15:00Z","v":19606,"vw":40.22003},{"c":40.105,"h":40.21,"l":40.04,"n":197,"o":40.1,"t":"2026-10-09T18:30:00Z","v":31221,"vw":40.152262},{"c":39.93,"h":40.1475,"l":39.89,"n":323,"o":40.05,"t":"2026-10-09T18:45:00Z","v":18168,"vw":40.02797},{"c":39.82,"h":39.96,"l":39.81,"n":147,"o":39.96,"t":"2026-10-09T19:00:00Z","v":9356,"vw":39.882835},{"c":39.82,"h":39.86,"l":39.78,"n":157,"o":39.85,"t":"2026-10-09T19:15:00Z","v":6570,"vw":39.811594},{"c":40,"h":40,"l":39.76,"n":368,"o":39.77,"t":"2026-10-09T19:30:00Z","v":14736,"vw":39.839512},{"c":39.69,"h":40.12,"l":39.69,"n":1065,"o":40,"t":"2026-10-09T19:45:00Z","v":46959,"vw":39.842062},{"c":39.73,"h":39.73,"l":39.73,"n":20,"o":39.73,"t":"2026-10-09T20:00:00Z","v":45918,"vw":39.73},{"c":40,"h":40,"l":39.605,"n":62,"o":39.73,"t":"2026-10-12T13:30:00Z","v":3542,"vw":39.760337},{"c":39.935,"h":39.94,"l":39.935,"n":23,"o":39.94,"t":"2026-10-12T13:45:00Z","v":636,"vw":39.93875},{"c":40.17,"h":40.27,"l":39.935,"n":288,"o":39.935,"t":"2026-10-12T14:00:00Z","v":14192,"vw":40.136663},{"c":40.16,"h":40.16,"l":39.9901,"n":77,"o":40.085,"t":"2026-10-12T14:15:00Z","v":2607,"vw":40.083477},{"c":40.32,"h":40.5,"l":40.13,"n":121,"o":40.16,"t":"2026-10-12T14:30:00Z","v":20413,"vw":40.268714},{"c":40.3,"h":40.47,"l":40.3,"n":41,"o":40.47,"t":"2026-10-12T14:45:00Z","v":1294,"vw":40.336532},{"c":40.33,"h":40.43,"l":40.33,"n":55,"o":40.4,"t":"2026-10-12T15:00:00Z","v":1301,"vw":40.385},{"c":40.38,"h":40.45,"l":40.38,"n":82,"o":40.43,"t":"2026-10-12T15:15:00Z","v":3427,"vw":40.417331},{"c":40.55,"h":40.55,"l":40.4,"n":67,"o":40.46,"t":"2026-10-12T15:30:00Z","v":2976,"vw":40.463327},{"c":40.54,"h":40.54,"l":40.4497,"n":62,"o":40.5,"t":"2026-10-12T15:45:00Z","v":1731,"vw":40.483697},{"c":40.63,"h":40.63,"l":40.525,"n":85,"o":40.54,"t":"2026-10-12T16:00:00Z","v":3704,"vw":40.584445},{"c":40.56,"h":40.59,"l":40.55,"n":54,"o":40.59,"t":"2026-10-12T16:15:00Z","v":2200,"vw":40.570902},{"c":40.57,"h":40.6,"l":40.495,"n":91,"o":40.495,"t":"2026-10-12T16:30:00Z","v":4106,"vw":40.567828},{"c":40.6,"h":40.62,"l":40.48,"n":89,"o":40.6,"t":"2026-10-12T16:45:00Z","v":3861,"vw":40.574392},{"c":40.34,"h":40.55,"l":40.34,"n":67,"o":40.55,"t":"2026-10-12T17:00:00Z","v":1935,"vw":40.471343},{"c":40.54,"h":40.54,"l":40.35,"n":65,"o":40.35,"t":"2026-10-12T17:15:00Z","v":3936,"vw":40.437865},{"c":40.55,"h":40.55,"l":40.465,"n":17,"o":40.465,"t":"2026-10-12T17:30:00Z","v":284,"vw":40.5075},{"c":40.47,"h":40.57,"l":40.465,"n":37,"o":40.57,"t":"2026-10-12T17:45:00Z","v":812,"vw":40.500833},{"c":40.625,"h":40.63,"l":40.515,"n":275,"o":40.515,"t":"2026-10-12T18:00:00Z","v":8793,"vw":40.571712},{"c":40.58,"h":40.645,"l":40.52,"n":172,"o":40.61,"t":"2026-10-12T18:15:00Z","v":6668,"vw":40.574882},{"c":40.46,"h":40.52,"l":40.405,"n":110,"o":40.52,"t":"2026-10-12T18:30:00Z","v":4222,"vw":40.46367},{"c":40.44,"h":40.5,"l":40.43,"n":87,"o":40.5,"t":"2026-10-12T18:45:00Z","v":2694,"vw":40.454028},{"c":40.36,"h":40.48,"l":40.33,"n":176,"o":40.44,"t":"2026-10-12T19:00:00Z","v":6759,"vw":40.3915},{"c":40.38,"h":40.39,"l":40.34,"n":113,"o":40.36,"t":"2026-10-12T19:15:00Z","v":4329,"vw":40.370431},{"c":40.455,"h":40.48,"l":40.35,"n":265,"o":40.35,"t":"2026-10-12T19:30:00Z","v":9354,"vw":40.410895},{"c":40.48,"h":40.67,"l":40.455,"n":838,"o":40.455,"t":"2026-10-12T19:45:00Z","v":36244,"vw":40.54542},{"c":40.52,"h":40.52,"l":40.52,"n":20,"o":40.52,"t":"2026-10-12T20:00:00Z","v":37847,"vw":40.52},{"c":40.49,"h":40.92,"l":40.49,"n":65,"o":40.9,"t":"2026-10-13T13:30:00Z","v":3749,"vw":40.843921},{"c":40.23,"h":40.38,"l":40.215,"n":35,"o":40.38,"t":"2026-10-13T13:45:00Z","v":1848,"vw":40.300223},{"c":39.89,"h":40.13,"l":39.89,"n":78,"o":40.13,"t":"2026-10-13T14:00:00Z","v":5457,"vw":39.995144},{"c":39.99,"h":40.24,"l":39.99,"n":36,"o":40.16,"t":"2026-10-13T14:15:00Z","v":1999,"vw":40.100721},{"c":40.31,"h":40.31,"l":39.84,"n":38,"o":39.84,"t":"2026-10-13T14:30:00Z","v":1234,"vw":40.165},{"c":40.09,"h":40.139,"l":40.09,"n":8,"o":40.139,"t":"2026-10-13T14:45:00Z","v":809,"vw":40.13194},{"c":40.41,"h":40.42,"l":40.285,"n":114,"o":40.285,"t":"2026-10-13T15:00:00Z","v":3124,"vw":40.34537},{"c":40.45,"h":40.45,"l":40.315,"n":43,"o":40.425,"t":"2026-10-13T15:15:00Z","v":1301,"vw":40.37144},{"c":40.31,"h":40.31,"l":40.31,"n":3,"o":40.31,"t":"2026-10-13T15:30:00Z","v":135,"vw":40.31},{"c":40.49,"h":40.49,"l":40.43,"n":56,"o":40.43,"t":"2026-10-13T15:45:00Z","v":1409,"vw":40.461667},{"c":40.54,"h":40.62,"l":40.455,"n":171,"o":40.47,"t":"2026-10-13T16:00:00Z","v":11523,"vw":40.551087},{"c":40.36,"h":40.36,"l":40.36,"n":7,"o":40.36,"t":"2026-10-13T16:15:00Z","v":245,"vw":40.36},{"c":40.52,"h":40.52,"l":40.49,"n":12,"o":40.49,"t":"2026-10-13T16:30:00Z","v":437,"vw":40.51},{"c":40.575,"h":40.64,"l":40.575,"n":64,"o":40.61,"t":"2026-10-13T16:45:00Z","v":1769,"vw":40.612857},{"c":40.555,"h":40.575,"l":40.49,"n":26,"o":40.575,"t":"2026-10-13T17:00:00Z","v":662,"vw":40.533},{"c":40.525,"h":40.525,"l":40.525,"n":6,"o":40.525,"t":"2026-10-13T17:15:00Z","v":142,"vw":40.525},{"c":40.48,"h":40.61,"l":40.48,"n":99,"o":40.58,"t":"2026-10-13T17:30:00Z","v":2852,"vw":40.547333},{"c":40.41,"h":40.42,"l":40.41,"n":21,"o":40.42,"t":"2026-10-13T17:45:00Z","v":609,"vw":40.415305},{"c":40.455,"h":40.5,"l":40.41,"n":58,"o":40.41,"t":"2026-10-13T18:00:00Z","v":2048,"vw":40.4735},{"c":40.34,"h":40.42,"l":40.34,"n":68,"o":40.41,"t":"2026-10-13T18:15:00Z","v":1747,"vw":40.38},{"c":40.39,"h":40.39,"l":40.33,"n":56,"o":40.38,"t":"2026-10-13T18:30:00Z","v":2088,"vw":40.371573},{"c":40.29,"h":40.3425,"l":40.26,"n":64,"o":40.3425,"t":"2026-10-13T18:45:00Z","v":1712,"vw":40.292084},{"c":40.305,"h":40.33,"l":40.255,"n":66,"o":40.26,"t":"2026-10-13T19:00:00Z","v":5769,"vw":40.277725},{"c":40.245,"h":40.34,"l":40.23,"n":77,"o":40.34,"t":"2026-10-13T19:15:00Z","v":1818,"vw":40.267919},{"c":40.255,"h":40.32,"l":40.18,"n":156,"o":40.195,"t":"2026-10-13T19:30:00Z","v":5589,"vw":40.259793},{"c":40.17,"h":40.3,"l":40.14,"n":565,"o":40.24,"t":"2026-10-13T19:45:00Z","v":16366,"vw":40.206102},{"c":40.15,"h":40.158,"l":40.15,"n":24,"o":40.158,"t":"2026-10-13T20:00:00Z","v":45812,"vw":40.150037},{"c":40.255,"h":40.255,"l":40.025,"n":26,"o":40.08,"t":"2026-10-14T13:30:00Z","v":1981,"vw":40.084416},{"c":40.09,"h":40.375,"l":40.09,"n":30,"o":40.375,"t":"2026-10-14T13:45:00Z","v":1484,"vw":40.332401},{"c":40.22,"h":40.23,"l":40.105,"n":24,"o":40.23,"t":"2026-10-14T14:00:00Z","v":800,"vw":40.200833},{"c":40.39,"h":40.39,"l":40.28,"n":34,"o":40.28,"t":"2026-10-14T14:15:00Z","v":1625,"vw":40.356642},{"c":40.47,"h":40.47,"l":40.4,"n":35,"o":40.41,"t":"2026-10-14T14:30:00Z","v":1153,"vw":40.421768},{"c":40.61,"h":40.64,"l":40.53,"n":35,"o":40.63,"t":"2026-10-14T14:45:00Z","v":1105,"vw":40.61023},{"c":40.725,"h":40.835,"l":40.6,"n":112,"o":40.6,"t":"2026-10-14T15:00:00Z","v":3943,"vw":40.707686},{"c":40.77,"h":40.91,"l":40.6201,"n":137,"o":40.6201,"t":"2026-10-14T15:15:00Z","v":5031,"vw":40.848881},{"c":40.89,"h":40.89,"l":40.76,"n":58,"o":40.78,"t":"2026-10-14T15:30:00Z","v":1667,"vw":40.814445},{"c":40.91,"h":40.93,"l":40.83,"n":93,"o":40.91,"t":"2026-10-14T15:45:00Z","v":2977,"vw":40.864633},{"c":40.755,"h":41.01,"l":40.72,"n":213,"o":40.96,"t":"2026-10-14T16:00:00Z","v":9380,"vw":40.892724},{"c":40.76,"h":40.76,"l":40.75,"n":21,"o":40.75,"t":"2026-10-14T16:15:00Z","v":568,"vw":40.757},{"c":40.76,"h":40.76,"l":40.75,"n":9,"o":40.76,"t":"2026-10-14T16:30:00Z","v":487,"vw":40.7575},{"c":40.55,"h":40.76,"l":40.55,"n":16,"o":40.555,"t":"2026-10-14T16:45:00Z","v":575,"vw":40.65625},{"c":40.63,"h":40.65,"l":40.52,"n":208,"o":40.64,"t":"2026-10-14T17:00:00Z","v":9659,"vw":40.571031},{"c":40.7,"h":40.71,"l":40.68,"n":53,"o":40.68,"t":"2026-10-14T17:15:00Z","v":1619,"vw":40.689943},{"c":40.66,"h":40.805,"l":40.65,"n":92,"o":40.7,"t":"2026-10-14T17:30:00Z","v":4629,"vw":40.755573},{"c":40.65,"h":40.7,"l":40.55,"n":133,"o":40.7,"t":"2026-10-14T17:45:00Z","v":3923,"vw":40.625774},{"c":40.83,"h":40.845,"l":40.7,"n":141,"o":40.7,"t":"2026-10-14T18:00:00Z","v":5726,"vw":40.751566},{"c":40.79,"h":40.855,"l":40.765,"n":65,"o":40.855,"t":"2026-10-14T18:15:00Z","v":3489,"vw":40.793384},{"c":40.8325,"h":40.86,"l":40.79,"n":38,"o":40.79,"t":"2026-10-14T18:30:00Z","v":866,"vw":40.8315},{"c":40.83,"h":40.835,"l":40.78,"n":32,"o":40.78,"t":"2026-10-14T18:45:00Z","v":1044,"vw":40.825014},{"c":40.76,"h":40.83,"l":40.76,"n":119,"o":40.8,"t":"2026-10-14T19:00:00Z","v":5387,"vw":40.791098},{"c":40.805,"h":40.89,"l":40.75,"n":146,"o":40.75,"t":"2026-10-14T19:15:00Z","v":5135,"vw":40.799538},{"c":40.63,"h":40.775,"l":40.61,"n":130,"o":40.775,"t":"2026-10-14T19:30:00Z","v":3837,"vw":40.690229},{"c":40.91,"h":40.91,"l":40.61,"n":711,"o":40.65,"t":"2026-10-14T19:45:00Z","v":28422,"vw":40.703064},{"c":40.82,"h":40.82,"l":40.82,"n":19,"o":40.82,"t":"2026-10-14T20:00:00Z","v":34685,"vw":40.82},{"c":40.82,"h":40.82,"l":40.82,"n":2,"o":40.82,"t":"2026-10-15T11:00:00Z","v":624,"vw":40.82},{"c":41.5005,"h":41.61,"l":41.25,"n":100,"o":41.3,"t":"2026-10-15T13:30:00Z","v":3763,"vw":41.36098},{"c":41.49,"h":41.51,"l":41.25,"n":29,"o":41.25,"t":"2026-10-15T13:45:00Z","v":3143,"vw":41.285928},{"c":41.235,"h":41.51,"l":41.235,"n":126,"o":41.325,"t":"2026-10-15T14:00:00Z","v":8682,"vw":41.442224},{"c":41.26,"h":41.27,"l":41.26,"n":10,"o":41.27,"t":"2026-10-15T14:15:00Z","v":434,"vw":41.26375},{"c":41.334,"h":41.39,"l":41.27,"n":234,"o":41.35,"t":"2026-10-15T14:30:00Z","v":11299,"vw":41.331507},{"c":41.6368,"h":41.6368,"l":41.295,"n":93,"o":41.295,"t":"2026-10-15T14:45:00Z","v":5615,"vw":41.375674},{"c":41.25,"h":41.4,"l":41.25,"n":48,"o":41.4,"t":"2026-10-15T15:00:00Z","v":1534,"vw":41.348508},{"c":41.47,"h":41.47,"l":41.27,"n":124,"o":41.295,"t":"2026-10-15T15:15:00Z","v":4740,"vw":41.353157},{"c":41.475,"h":41.53,"l":41.405,"n":133,"o":41.47,"t":"2026-10-15T15:30:00Z","v":4626,"vw":41.461412},{"c":41.92,"h":41.92,"l":41.38,"n":314,"o":41.427346,"t":"2026-10-15T15:45:00Z","v":15561,"vw":41.596847},{"c":41.83,"h":41.99,"l":41.625,"n":210,"o":41.775,"t":"2026-10-15T16:00:00Z","v":8680,"vw":41.811117},{"c":42.07,"h":42.08,"l":41.83,"n":271,"o":41.98,"t":"2026-10-15T16:15:00Z","v":9805,"vw":41.977256},{"c":42.18,"h":42.29,"l":42.015,"n":231,"o":42.07,"t":"2026-10-15T16:30:00Z","v":13133,"vw":42.15712},{"c":42.29,"h":42.29,"l":42.11,"n":103,"o":42.12,"t":"2026-10-15T16:45:00Z","v":4866,"vw":42.176225},{"c":42.155,"h":42.3,"l":42.15,"n":179,"o":42.28,"t":"2026-10-15T17:00:00Z","v":6175,"vw":42.19094},{"c":42.035,"h":42.13,"l":42.01,"n":82,"o":42.13,"t":"2026-10-15T17:15:00Z","v":4198,"vw":42.046774},{"c":42.06,"h":42.21,"l":41.985,"n":180,"o":42.045,"t":"2026-10-15T17:30:00Z","v":9669,"vw":42.106036},{"c":42.19,"h":42.34,"l":42.06,"n":130,"o":42.06,"t":"2026-10-15T17:45:00Z","v":6995,"vw":42.207493},{"c":42.53,"h":42.66,"l":42.21,"n":625,"o":42.235,"t":"2026-10-15T18:00:00Z","v":44506,"vw":42.439006},{"c":42.46,"h":42.63,"l":42.42,"n":284,"o":42.52,"t":"2026-10-15T18:15:00Z","v":11325,"vw":42.529779},{"c":42.44,"h":42.61,"l":42.375,"n":335,"o":42.51,"t":"2026-10-15T18:30:00Z","v":15424,"vw":42.528859},{"c":42.51,"h":42.54,"l":42.4375,"n":146,"o":42.51,"t":"2026-10-15T18:45:00Z","v":3851,"vw":42.497503},{"c":42.39,"h":42.41,"l":42.21,"n":319,"o":42.41,"t":"2026-10-15T19:00:00Z","v":12485,"vw":42.329103},{"c":42.53,"h":42.56,"l":42.42,"n":327,"o":42.43,"t":"2026-10-15T19:15:00Z","v":13699,"vw":42.486978},{"c":42.58,"h":42.61,"l":42.43,"n":599,"o":42.5,"t":"2026-10-15T19:30:00Z","v":36132,"vw":42.540143},{"c":42.31,"h":42.58,"l":42.17,"n":1072,"o":42.57,"t":"2026-10-15T19:45:00Z","v":45350,"vw":42.353258},{"c":42.27,"h":42.27,"l":42.27,"n":24,"o":42.27,"t":"2026-10-15T20:00:00Z","v":55285,"vw":42.27},{"c":41.87,"h":42.36,"l":41.87,"n":47,"o":42.36,"t":"2026-10-16T13:30:00Z","v":5161,"vw":42.291863},{"c":41.96,"h":42.06,"l":41.665,"n":29,"o":41.665,"t":"2026-10-16T13:45:00Z","v":1325,"vw":41.767273},{"c":41.98,"h":41.98,"l":41.76,"n":33,"o":41.96,"t":"2026-10-16T14:00:00Z","v":1843,"vw":41.809569},{"c":41.76,"h":41.975,"l":41.76,"n":54,"o":41.81,"t":"2026-10-16T14:15:00Z","v":2019,"vw":41.85733},{"c":41.79,"h":41.79,"l":41.76,"n":12,"o":41.76,"t":"2026-10-16T14:45:00Z","v":729,"vw":41.783772},{"c":41.83,"h":41.83,"l":41.7,"n":82,"o":41.7,"t":"2026-10-16T15:00:00Z","v":1929,"vw":41.776821},{"c":41.93,"h":42.06,"l":41.75,"n":120,"o":41.76,"t":"2026-10-16T15:15:00Z","v":3537,"vw":41.873858},{"c":42.105,"h":42.105,"l":41.975,"n":176,"o":42.0372,"t":"2026-10-16T15:45:00Z","v":6542,"vw":42.034672},{"c":41.8,"h":42.1,"l":41.75,"n":140,"o":42.03,"t":"2026-10-16T16:00:00Z","v":6496,"vw":41.893418},{"c":41.75,"h":41.835,"l":41.75,"n":17,"o":41.835,"t":"2026-10-16T16:15:00Z","v":651,"vw":41.791},{"c":41.63,"h":41.81,"l":41.63,"n":89,"o":41.75,"t":"2026-10-16T16:30:00Z","v":4881,"vw":41.732319},{"c":41.525,"h":41.595,"l":41.5,"n":68,"o":41.52,"t":"2026-10-16T16:45:00Z","v":2666,"vw":41.52897},{"c":41.47,"h":41.525,"l":41.47,"n":68,"o":41.525,"t":"2026-10-16T17:00:00Z","v":1481,"vw":41.480556},{"c":41.485,"h":41.56,"l":41.47,"n":132,"o":41.47,"t":"2026-10-16T17:15:00Z","v":6596,"vw":41.485141},{"c":41.585,"h":41.6,"l":41.485,"n":70,"o":41.485,"t":"2026-10-16T17:30:00Z","v":2811,"vw":41.574443},{"c":41.65,"h":41.65,"l":41.585,"n":56,"o":41.59,"t":"2026-10-16T17:45:00Z","v":941,"vw":41.600385},{"c":41.5,"h":41.74,"l":41.5,"n":185,"o":41.55,"t":"2026-10-16T18:00:00Z","v":10557,"vw":41.613427},{"c":41.6,"h":41.6,"l":41.58,"n":37,"o":41.58,"t":"2026-10-16T18:15:00Z","v":801,"vw":41.59},{"c":41.61,"h":41.69,"l":41.58,"n":161,"o":41.605,"t":"2026-10-16T18:30:00Z","v":6204,"vw":41.617485},{"c":41.64,"h":41.64,"l":41.53,"n":89,"o":41.57,"t":"2026-10-16T18:45:00Z","v":2955,"vw":41.569412},{"c":41.595,"h":41.7525,"l":41.595,"n":297,"o":41.63,"t":"2026-10-16T19:00:00Z","v":7240,"vw":41.668983},{"c":41.68,"h":41.76,"l":41.64,"n":197,"o":41.65,"t":"2026-10-16T19:15:00Z","v":5269,"vw":41.684152},{"c":41.63,"h":41.73,"l":41.59,"n":265,"o":41.64,"t":"2026-10-16T19:30:00Z","v":11031,"vw":41.639942},{"c":41.92,"h":41.92,"l":41.64,"n":671,"o":41.64,"t":"2026-10-16T19:45:00Z","v":21917,"vw":41.817842},{"c":41.87,"h":41.87,"l":41.87,"n":12,"o":41.87,"t":"2026-10-16T20:00:00Z","v":45955,"vw":41.87},{"c":42.02,"h":42.02,"l":42.02,"n":6,"o":42.02,"t":"2026-10-19T13:15:00Z","v":204,"vw":42.02},{"c":41.765,"h":42.03,"l":41.52,"n":60,"o":41.52,"t":"2026-10-19T13:30:00Z","v":2872,"vw":41.61715},{"c":41.525,"h":41.765,"l":41.475,"n":28,"o":41.765,"t":"2026-10-19T13:45:00Z","v":957,"vw":41.605},{"c":41.67,"h":41.79,"l":41.18,"n":183,"o":41.53,"t":"2026-10-19T14:00:00Z","v":8114,"vw":41.654932},{"c":41.035,"h":41.42,"l":40.7475,"n":197,"o":41.42,"t":"2026-10-19T14:15:00Z","v":13885,"vw":41.085657},{"c":41,"h":41,"l":40.98,"n":16,"o":40.98,"t":"2026-10-19T14:30:00Z","v":877,"vw":40.987963},{"c":41.03,"h":41.14,"l":40.965,"n":84,"o":41.14,"t":"2026-10-19T14:45:00Z","v":1848,"vw":41.01309},{"c":41.14,"h":41.25,"l":41.05,"n":89,"o":41.17,"t":"2026-10-19T15:00:00Z","v":5349,"vw":41.082329},{"c":41.13,"h":41.27,"l":41.02,"n":55,"o":41.14,"t":"2026-10-19T15:15:00Z","v":2415,"vw":41.147774},{"c":41.05,"h":41.18,"l":40.94,"n":119,"o":41.02,"t":"2026-10-19T15:30:00Z","v":13075,"vw":40.977111},{"c":41.09,"h":41.115,"l":41.09,"n":15,"o":41.115,"t":"2026-10-19T15:45:00Z","v":684,"vw":41.104796},{"c":41.055,"h":41.23,"l":40.8901,"n":99,"o":41.15,"t":"2026-10-19T16:00:00Z","v":8779,"vw":40.931868},{"c":40.77,"h":41,"l":40.75,"n":133,"o":40.8958,"t":"2026-10-19T16:15:00Z","v":6784,"vw":40.828116},{"c":40.7,"h":40.89,"l":40.695,"n":94,"o":40.81,"t":"2026-10-19T16:30:00Z","v":6516,"vw":40.79341},{"c":40.74,"h":40.89,"l":40.69,"n":94,"o":40.72,"t":"2026-10-19T16:45:00Z","v":9350,"vw":40.735761},{"c":40.67,"h":40.72,"l":40.66,"n":169,"o":40.7,"t":"2026-10-19T17:00:00Z","v":4076,"vw":40.703149},{"c":40.66,"h":40.74,"l":40.65,"n":46,"o":40.65,"t":"2026-10-19T17:15:00Z","v":1566,"vw":40.679545},{"c":40.71,"h":40.75,"l":40.64,"n":171,"o":40.73,"t":"2026-10-19T17:30:00Z","v":5469,"vw":40.687794},{"c":40.835,"h":40.84,"l":40.75,"n":67,"o":40.755,"t":"2026-10-19T17:45:00Z","v":2982,"vw":40.789365},{"c":40.79,"h":40.81,"l":40.65,"n":186,"o":40.77,"t":"2026-10-19T18:00:00Z","v":5640,"vw":40.750395},{"c":40.91,"h":40.975,"l":40.79,"n":113,"o":40.795,"t":"2026-10-19T18:15:00Z","v":5122,"vw":40.872601},{"c":40.85,"h":40.92,"l":40.85,"n":184,"o":40.92,"t":"2026-10-19T18:30:00Z","v":5597,"vw":40.887298},{"c":40.62,"h":40.87,"l":40.56,"n":186,"o":40.83,"t":"2026-10-19T18:45:00Z","v":6543,"vw":40.749841},{"c":40.43,"h":40.73,"l":40.41,"n":148,"o":40.62,"t":"2026-10-19T19:00:00Z","v":7198,"vw":40.547197},{"c":40.58,"h":40.59,"l":40.415,"n":202,"o":40.43,"t":"2026-10-19T19:15:00Z","v":7481,"vw":40.53027},{"c":40.615,"h":40.66,"l":40.54,"n":239,"o":40.54,"t":"2026-10-19T19:30:00Z","v":7283,"vw":40.616479},{"c":40.66,"h":40.85,"l":40.56,"n":968,"o":40.62,"t":"2026-10-19T19:45:00Z","v":43882,"vw":40.713952},{"c":40.66,"h":40.66,"l":40.66,"n":23,"o":40.66,"t":"2026-10-19T20:00:00Z","v":77853,"vw":40.66},{"c":40.92,"h":41,"l":40.78,"n":26,"o":40.85,"t":"2026-10-20T13:30:00Z","v":4304,"vw":40.803486},{"c":41.4,"h":41.76,"l":41.21,"n":70,"o":41.21,"t":"2026-10-20T13:45:00Z","v":3738,"vw":41.50595},{"c":41.155,"h":41.36,"l":41.155,"n":56,"o":41.36,"t":"2026-10-20T14:00:00Z","v":2060,"vw":41.311154},{"c":41.56,"h":41.65,"l":41.26,"n":125,"o":41.26,"t":"2026-10-20T14:15:00Z","v":4947,"vw":41.398931},{"c":41.58,"h":41.58,"l":41.48,"n":39,"o":41.57,"t":"2026-10-20T14:30:00Z","v":892,"vw":41.56},{"c":41.62,"h":41.62,"l":41.55,"n":100,"o":41.595,"t":"2026-10-20T14:45:00Z","v":2632,"vw":41.596842},{"c":41.32,"h":41.625,"l":41.2625,"n":198,"o":41.61,"t":"2026-10-20T15:00:00Z","v":8577,"vw":41.435232},{"c":41.37,"h":41.445,"l":41.32,"n":75,"o":41.32,"t":"2026-10-20T15:15:00Z","v":2628,"vw":41.351025},{"c":41.48,"h":41.48,"l":41.31,"n":88,"o":41.35,"t":"2026-10-20T15:30:00Z","v":2955,"vw":41.385455},{"c":41.44,"h":41.57,"l":41.44,"n":55,"o":41.475,"t":"2026-10-20T15:45:00Z","v":1241,"vw":41.519},{"c":41.255,"h":41.43,"l":41.255,"n":53,"o":41.43,"t":"2026-10-20T16:00:00Z","v":1671,"vw":41.385317},{"c":41.375,"h":41.375,"l":41.21,"n":148,"o":41.255,"t":"2026-10-20T16:15:00Z","v":4000,"vw":41.284994},{"c":41.29,"h":41.375,"l":41.29,"n":27,"o":41.375,"t":"2026-10-20T16:30:00Z","v":859,"vw":41.358},{"c":41.09,"h":41.38,"l":41.07,"n":126,"o":41.28,"t":"2026-10-20T16:45:00Z","v":5062,"vw":41.140234},{"c":41.2,"h":41.215,"l":41.09,"n":188,"o":41.115,"t":"2026-10-20T17:00:00Z","v":5740,"vw":41.146672},{"c":41.07,"h":41.185,"l":41.07,"n":53,"o":41.185,"t":"2026-10-20T17:15:00Z","v":1423,"vw":41.118208},{"c":41.08,"h":41.09,"l":41.08,"n":38,"o":41.09,"t":"2026-10-20T17:30:00Z","v":1003,"vw":41.0825},{"c":41.56,"h":41.56,"l":41.04,"n":202,"o":41.05,"t":"2026-10-20T17:45:00Z","v":22911,"vw":41.193824},{"c":41.56,"h":41.56,"l":41.325,"n":114,"o":41.525,"t":"2026-10-20T18:00:00Z","v":3839,"vw":41.513684},{"c":41.53,"h":41.56,"l":41.37,"n":100,"o":41.55,"t":"2026-10-20T18:15:00Z","v":2936,"vw":41.502649},{"c":41.61,"h":41.73,"l":41.435,"n":310,"o":41.435,"t":"2026-10-20T18:30:00Z","v":16969,"vw":41.620115},{"c":41.62,"h":41.72,"l":41.58,"n":219,"o":41.66,"t":"2026-10-20T18:45:00Z","v":13701,"vw":41.644238},{"c":41.715,"h":41.715,"l":41.61,"n":136,"o":41.64,"t":"2026-10-20T19:00:00Z","v":4165,"vw":41.655455},{"c":41.665,"h":41.775,"l":41.61,"n":173,"o":41.675,"t":"2026-10-20T19:15:00Z","v":9497,"vw":41.68121},{"c":41.595,"h":41.88,"l":41.595,"n":529,"o":41.685,"t":"2026-10-20T19:30:00Z","v":34721,"vw":41.761142},{"c":41.375,"h":41.78,"l":41.27,"n":1102,"o":41.78,"t":"2026-10-20T19:45:00Z","v":50053,"vw":41.580612},{"c":41.48,"h":41.48,"l":41.48,"n":24,"o":41.48,"t":"2026-10-20T20:00:00Z","v":54115,"vw":41.48},{"c":41.48,"h":41.48,"l":41.08,"n":38,"o":41.17,"t":"2026-10-21T13:30:00Z","v":2516,"vw":41.208249},{"c":41.0328,"h":41.475,"l":41.0187,"n":26,"o":41.475,"t":"2026-10-21T13:45:00Z","v":1238,"vw":41.129343},{"c":40.93,"h":41.08,"l":40.84,"n":127,"o":41.08,"t":"2026-10-21T14:00:00Z","v":19677,"vw":40.99291},{"c":41.15,"h":41.15,"l":40.7301,"n":73,"o":40.935,"t":"2026-10-21T14:15:00Z","v":4624,"vw":40.938873},{"c":41.02,"h":41.02,"l":41.01,"n":35,"o":41.01,"t":"2026-10-21T14:30:00Z","v":731,"vw":41.014},{"c":41.005,"h":41.07,"l":40.963,"n":99,"o":41.02,"t":"2026-10-21T14:45:00Z","v":8325,"vw":41.008182},{"c":40.785,"h":40.97,"l":40.785,"n":89,"o":40.91,"t":"2026-10-21T15:00:00Z","v":2586,"vw":40.868426},{"c":40.715,"h":40.74,"l":40.675,"n":74,"o":40.675,"t":"2026-10-21T15:15:00Z","v":2565,"vw":40.704221},{"c":40.81,"h":40.81,"l":40.715,"n":103,"o":40.715,"t":"2026-10-21T15:30:00Z","v":3755,"vw":40.770944},{"c":40.87,"h":40.87,"l":40.815,"n":45,"o":40.815,"t":"2026-10-21T15:45:00Z","v":1628,"vw":40.850166},{"c":40.85,"h":40.95,"l":40.81,"n":270,"o":40.87,"t":"2026-10-21T16:00:00Z","v":13655,"vw":40.85438},{"c":40.93,"h":41,"l":40.87,"n":87,"o":40.92,"t":"2026-10-21T16:15:00Z","v":2730,"vw":40.947004},{"c":40.975,"h":41.055,"l":40.935,"n":135,"o":40.945,"t":"2026-10-21T16:30:00Z","v":3621,"vw":40.975644},{"c":41.21,"h":41.23,"l":40.97,"n":72,"o":41,"t":"2026-10-21T16:45:00Z","v":2776,"vw":41.090511},{"c":41.23,"h":41.245,"l":41.22,"n":32,"o":41.22,"t":"2026-10-21T17:00:00Z","v":999,"vw":41.235305},{"c":41.205,"h":41.205,"l":41.1,"n":14,"o":41.1,"t":"2026-10-21T17:15:00Z","v":403,"vw":41.170909},{"c":41.17,"h":41.205,"l":41.17,"n":57,"o":41.205,"t":"2026-10-21T17:30:00Z","v":1922,"vw":41.1775},{"c":41.17,"h":41.23,"l":41.165,"n":130,"o":41.175,"t":"2026-10-21T17:45:00Z","v":3749,"vw":41.19},{"c":41.28,"h":41.28,"l":41.21,"n":92,"o":41.24,"t":"2026-10-21T18:00:00Z","v":2715,"vw":41.247778},{"c":41.2325,"h":41.28,"l":41.2325,"n":33,"o":41.28,"t":"2026-10-21T18:15:00Z","v":1087,"vw":41.242133},{"c":41.2,"h":41.22,"l":41.17,"n":50,"o":41.205,"t":"2026-10-21T18:30:00Z","v":1758,"vw":41.203608},{"c":41.07,"h":41.22,"l":41.03,"n":161,"o":41.215,"t":"2026-10-21T18:45:00Z","v":4402,"vw":41.138869},{"c":41.08,"h":41.08,"l":40.96,"n":174,"o":40.96,"t":"2026-10-21T19:00:00Z","v":9563,"vw":40.984197},{"c":41.07,"h":41.185,"l":41.01,"n":146,"o":41.06,"t":"2026-10-21T19:15:00Z","v":3648,"vw":41.08262},{"c":41.04,"h":41.06,"l":41.005,"n":163,"o":41.04,"t":"2026-10-21T19:30:00Z","v":4773,"vw":41.041005},{"c":41,"h":41.115,"l":40.77,"n":1074,"o":41.03,"t":"2026-10-21T19:45:00Z","v":47810,"vw":40.998779},{"c":41.04,"h":41.04,"l":41.04,"n":18,"o":41.04,"t":"2026-10-21T20:00:00Z","v":42110,"vw":41.04},{"c":41.35,"h":41.6036,"l":41.16,"n":58,"o":41.3,"t":"2026-10-22T13:30:00Z","v":3561,"vw":41.413691},{"c":41.435,"h":41.59,"l":41.295,"n":13,"o":41.295,"t":"2026-10-22T13:45:00Z","v":534,"vw":41.444369},{"c":41.54,"h":41.6187,"l":41.425,"n":23,"o":41.425,"t":"2026-10-22T14:00:00Z","v":585,"vw":41.515538},{"c":41.365,"h":41.7,"l":41.34,"n":227,"o":41.45,"t":"2026-10-22T14:15:00Z","v":26636,"vw":41.422536},{"c":41.5,"h":41.53,"l":41.3225,"n":247,"o":41.375,"t":"2026-10-22T14:30:00Z","v":14757,"vw":41.375916},{"c":41.6,"h":41.67,"l":41.6,"n":20,"o":41.67,"t":"2026-10-22T14:45:00Z","v":457,"vw":41.635},{"c":41.7,"h":41.7,"l":41.45,"n":100,"o":41.53,"t":"2026-10-22T15:00:00Z","v":3019,"vw":41.526793},{"c":41.73,"h":41.73,"l":41.73,"n":23,"o":41.73,"t":"2026-10-22T15:15:00Z","v":234,"vw":41.73},{"c":41.645,"h":41.755,"l":41.535,"n":74,"o":41.755,"t":"2026-10-22T15:30:00Z","v":1970,"vw":41.665556},{"c":41.5775,"h":41.62,"l":41.5,"n":111,"o":41.6,"t":"2026-10-22T15:45:00Z","v":2525,"vw":41.575577},{"c":41.635,"h":41.635,"l":41.62,"n":27,"o":41.62,"t":"2026-10-22T16:00:00Z","v":1120,"vw":41.627435},{"c":41.6278,"h":41.67,"l":41.58,"n":42,"o":41.67,"t":"2026-10-22T16:15:00Z","v":990,"vw":41.61514},{"c":41.56,"h":41.56,"l":41.56,"n":22,"o":41.56,"t":"2026-10-22T16:30:00Z","v":410,"vw":41.56}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.4285312749805845,"strike":54.28437583268614,"iv":1.3062250657980305,"gamma":0.022836372342895806,"theta":-0.092598947121666,"vega":0.040809699872708535,"rho":0.007939147251633236,"breakevenPct":36.460315465993084},{"delta":0.35,"premium":2.3627964484805015,"strike":49.26121825317057,"iv":1.0249305805087345,"gamma":0.03148947478041378,"theta":-0.07602667279118579,"vega":0.04243441796661374,"rho":0.009616258521337883,"breakevenPct":24.215627289824507},{"delta":0.4,"premium":2.4961303833584654,"strike":47.692583725194524,"iv":0.9330216068453308,"gamma":0.03731781577289113,"theta":-0.06972134203387112,"vega":0.04263184039774285,"rho":0.011149399592828185,"breakevenPct":20.76206474627763},{"delta":0.45,"premium":2.6294643182364292,"strike":46.12394919721848,"iv":0.8411126331819273,"gamma":0.04314615676536847,"theta":-0.06341601127655645,"vega":0.04282926282887196,"rho":0.012682540664318485,"breakevenPct":17.308502202730757},{"delta":0.5,"premium":2.762798253114393,"strike":44.555314669242435,"iv":0.7492036595185239,"gamma":0.048974497757845806,"theta":-0.057110680519241785,"vega":0.043026685260001064,"rho":0.014215681735808786,"breakevenPct":13.854939659183884},{"delta":0.55,"premium":2.896132187992357,"strike":42.98668014126639,"iv":0.6572946858551201,"gamma":0.05480283875032315,"theta":-0.05080534976192712,"vega":0.04322410769113018,"rho":0.015748822807299088,"breakevenPct":10.401377115637006},{"delta":0.6,"premium":3.0294661228703204,"strike":41.418045613290346,"iv":0.5653857121917168,"gamma":0.06063117974280048,"theta":-0.044500019004612465,"vega":0.043421530122259286,"rho":0.017281963878789386,"breakevenPct":6.947814572090138},{"delta":0.65,"premium":3.2500000000000004,"strike":39.88095238095238,"iv":0.48672380952380956,"gamma":0.06505,"theta":-0.03870714285714286,"vega":0.04322142857142857,"rho":0.018751122232902307,"breakevenPct":3.77996241807598},{"delta":0.7,"premium":4.291666666666666,"strike":38.64087301587302,"iv":0.5328051587301587,"gamma":0.05619583333333334,"theta":-0.037739880952380955,"vega":0.039277976190476196,"rho":0.019617776665044922,"breakevenPct":3.302549765494898},{"delta":0.75,"premium":5.333333333333333,"strike":37.40079365079365,"iv":0.578886507936508,"gamma":0.04734166666666667,"theta":-0.03677261904761905,"vega":0.03533452380952381,"rho":0.02048443109718754,"breakevenPct":2.825137112913816},{"delta":0.8,"premium":6.375,"strike":36.160714285714285,"iv":0.6249678571428572,"gamma":0.038487499999999994,"theta":-0.03580535714285714,"vega":0.03139107142857142,"rho":0.021351085529330155,"breakevenPct":2.347724460332733},{"delta":0.85,"premium":7.5011941848390435,"strike":34.83385254413292,"iv":0.6722935617860851,"gamma":0.02960519210799585,"theta":-0.03444807892004154,"vega":0.02722481827622015,"rho":0.022150457127354167,"breakevenPct":1.8648862583540946},{"delta":0.9,"premium":9.863603322949116,"strike":32.23779854620976,"iv":0.7378179646936657,"gamma":0.02031131879543095,"theta":-0.027386812045690552,"vega":0.019800103842159918,"rho":0.021965817276393608,"breakevenPct":1.3026993964361793}],"put":[{"delta":0.1,"premium":2.45,"strike":20.282627125782078,"iv":2.950585814636588,"gamma":0.00508039373513736,"theta":-0.10332716518188816,"vega":0.0206002273068339,"rho":-0.005325011641323363,"breakevenPct":57.09185003421059},{"delta":0.15,"premium":2.45,"strike":26.96357234670884,"iv":2.056243061895869,"gamma":0.00995028770105782,"theta":-0.09382048800110196,"vega":0.027258290276789412,"rho":-0.007015681275692962,"breakevenPct":41.016428424665925},{"delta":0.2,"premium":2.45,"strike":31.651896963639075,"iv":1.5361587908492056,"gamma":0.016111118866130335,"theta":-0.08352629656593613,"vega":0.03266389306735819,"rho":-0.008712518342897423,"breakevenPct":29.735570347355456},{"delta":0.25,"premium":2.45,"strike":35.162394848158605,"iv":1.1795160652037893,"gamma":0.023190678428959433,"theta":-0.0735438186845183,"vega":0.03722088205694504,"rho":-0.010413770494182184,"breakevenPct":21.288751568434552},{"delta":0.3,"premium":2.45,"strike":37.04601996256147,"iv":0.9948606668501904,"gamma":0.03203884624065209,"theta":-0.06507630303268282,"vega":0.04011529123998599,"rho":-0.012123527279267257,"breakevenPct":16.756448598264036},{"delta":0.35,"premium":2.45,"strike":38.929645076964334,"iv":0.8102052684965915,"gamma":0.04088701405234475,"theta":-0.05660878738084734,"vega":0.04300970042302693,"rho":-0.013833284064352329,"breakevenPct":12.224145628093524},{"delta":0.4,"premium":2.5703831341684658,"strike":40.3343975949124,"iv":0.6887118408723671,"gamma":0.04717125219092631,"theta":-0.050239084447170165,"vega":0.04438995525482682,"rho":-0.015621916411213469,"breakevenPct":9.133747688296598},{"delta":0.45,"premium":2.849203995030274,"strike":41.108899986195205,"iv":0.6503466614446834,"gamma":0.05008107088433164,"theta":-0.04663033868900779,"vega":0.0437774128818476,"rho":-0.017514357857129726,"breakevenPct":7.941058731556961},{"delta":0.5,"premium":3.1280248558920825,"strike":41.883402377478006,"iv":0.6119814820169996,"gamma":0.05299088957773696,"theta":-0.04302159293084541,"vega":0.04316487050886838,"rho":-0.019406799303045983,"breakevenPct":6.7483697748173235},{"delta":0.55,"premium":3.4068457167538915,"strike":42.65790476876081,"iv":0.5736163025893157,"gamma":0.05590070827114229,"theta":-0.03941284717268303,"vega":0.04255232813588916,"rho":-0.021299240748962243,"breakevenPct":5.555680818077684},{"delta":0.6,"premium":3.6856665776156996,"strike":43.43240716004361,"iv":0.535251123161632,"gamma":0.05881052696454761,"theta":-0.03580410141452066,"vega":0.041939785762909944,"rho":-0.0231916821948785,"breakevenPct":4.362991861338049},{"delta":0.65,"premium":3.9644874384775077,"strike":44.20690955132641,"iv":0.49688594373394823,"gamma":0.06172034565795294,"theta":-0.03219535565635828,"vega":0.04132724338993072,"rho":-0.025084123640794757,"breakevenPct":3.170302904598411},{"delta":0.7,"premium":4.243308299339316,"strike":44.98141194260921,"iv":0.4585207643062645,"gamma":0.06463016435135827,"theta":-0.028586609898195905,"vega":0.0407147010169515,"rho":-0.026976565086711014,"breakevenPct":1.9776139478587753},{"delta":0.75,"premium":5.684356629653821,"strike":46.593729588504246,"iv":0.4928532984977139,"gamma":0.055041998693664274,"theta":-0.026268778576094057,"vega":0.0362694317439582,"rho":-0.029753217512915327,"breakevenPct":1.5655126110432573},{"delta":0.8,"premium":7.153984323971262,"strike":48.22664924885696,"iv":0.5289734813847159,"gamma":0.04514650555192683,"theta":-0.02398269105160026,"vega":0.03172991508817766,"rho":-0.032551612832077546,"breakevenPct":1.1726060517668586},{"delta":0.85,"premium":8.6236120182887,"strike":49.85956890920967,"iv":0.5650936642717179,"gamma":0.03525101241018941,"theta":-0.021696603527106464,"vega":0.027190398432397123,"rho":-0.03535000815123976,"breakevenPct":0.7796994924904608}]},"raw":{"call":[{"delta":0.3,"premium":2.4285312749805845,"strike":54.28437583268614,"iv":1.3062250657980305,"gamma":0.022836372342895806,"theta":-0.092598947121666,"vega":0.040809699872708535,"rho":0.007939147251633236,"breakevenPct":36.460315465993084},{"delta":0.35,"premium":2.3627964484805015,"strike":49.26121825317057,"iv":1.0249305805087345,"gamma":0.03148947478041378,"theta":-0.07602667279118579,"vega":0.04243441796661374,"rho":0.009616258521337883,"breakevenPct":24.215627289824507},{"delta":0.4,"premium":2.4961303833584654,"strike":47.692583725194524,"iv":0.9330216068453308,"gamma":0.03731781577289113,"theta":-0.06972134203387112,"vega":0.04263184039774285,"rho":0.011149399592828185,"breakevenPct":20.76206474627763},{"delta":0.45,"premium":2.6294643182364292,"strike":46.12394919721848,"iv":0.8411126331819273,"gamma":0.04314615676536847,"theta":-0.06341601127655645,"vega":0.04282926282887196,"rho":0.012682540664318485,"breakevenPct":17.308502202730757},{"delta":0.5,"premium":2.762798253114393,"strike":44.555314669242435,"iv":0.7492036595185239,"gamma":0.048974497757845806,"theta":-0.057110680519241785,"vega":0.043026685260001064,"rho":0.014215681735808786,"breakevenPct":13.854939659183884},{"delta":0.55,"premium":2.896132187992357,"strike":42.98668014126639,"iv":0.6572946858551201,"gamma":0.05480283875032315,"theta":-0.05080534976192712,"vega":0.04322410769113018,"rho":0.015748822807299088,"breakevenPct":10.401377115637006},{"delta":0.6,"premium":3.0294661228703204,"strike":41.418045613290346,"iv":0.5653857121917168,"gamma":0.06063117974280048,"theta":-0.044500019004612465,"vega":0.043421530122259286,"rho":0.017281963878789386,"breakevenPct":6.947814572090138},{"delta":0.65,"premium":3.2500000000000004,"strike":39.88095238095238,"iv":0.48672380952380956,"gamma":0.06505,"theta":-0.03870714285714286,"vega":0.04322142857142857,"rho":0.018751122232902307,"breakevenPct":3.77996241807598},{"delta":0.7,"premium":4.291666666666666,"strike":38.64087301587302,"iv":0.5328051587301587,"gamma":0.05619583333333334,"theta":-0.037739880952380955,"vega":0.039277976190476196,"rho":0.019617776665044922,"breakevenPct":3.302549765494898},{"delta":0.75,"premium":5.333333333333333,"strike":37.40079365079365,"iv":0.578886507936508,"gamma":0.04734166666666667,"theta":-0.03677261904761905,"vega":0.03533452380952381,"rho":0.02048443109718754,"breakevenPct":2.825137112913816},{"delta":0.8,"premium":6.375,"strike":36.160714285714285,"iv":0.6249678571428572,"gamma":0.038487499999999994,"theta":-0.03580535714285714,"vega":0.03139107142857142,"rho":0.021351085529330155,"breakevenPct":2.347724460332733},{"delta":0.85,"premium":7.5011941848390435,"strike":34.83385254413292,"iv":0.6722935617860851,"gamma":0.02960519210799585,"theta":-0.03444807892004154,"vega":0.02722481827622015,"rho":0.022150457127354167,"breakevenPct":1.8648862583540946},{"delta":0.9,"premium":9.863603322949116,"strike":32.23779854620976,"iv":0.7378179646936657,"gamma":0.02031131879543095,"theta":-0.027386812045690552,"vega":0.019800103842159918,"rho":0.021965817276393608,"breakevenPct":1.3026993964361793}],"put":[{"delta":0.1,"premium":2.45,"strike":20.282627125782078,"iv":2.950585814636588,"gamma":0.00508039373513736,"theta":-0.10332716518188816,"vega":0.0206002273068339,"rho":-0.005325011641323363,"breakevenPct":57.09185003421059},{"delta":0.15,"premium":2.45,"strike":26.96357234670884,"iv":2.056243061895869,"gamma":0.00995028770105782,"theta":-0.09382048800110196,"vega":0.027258290276789412,"rho":-0.007015681275692962,"breakevenPct":41.016428424665925},{"delta":0.2,"premium":2.45,"strike":31.651896963639075,"iv":1.5361587908492056,"gamma":0.016111118866130335,"theta":-0.08352629656593613,"vega":0.03266389306735819,"rho":-0.008712518342897423,"breakevenPct":29.735570347355456},{"delta":0.25,"premium":2.45,"strike":35.162394848158605,"iv":1.1795160652037893,"gamma":0.023190678428959433,"theta":-0.0735438186845183,"vega":0.03722088205694504,"rho":-0.010413770494182184,"breakevenPct":21.288751568434552},{"delta":0.3,"premium":2.45,"strike":37.04601996256147,"iv":0.9948606668501904,"gamma":0.03203884624065209,"theta":-0.06507630303268282,"vega":0.04011529123998599,"rho":-0.012123527279267257,"breakevenPct":16.756448598264036},{"delta":0.35,"premium":2.45,"strike":38.929645076964334,"iv":0.8102052684965915,"gamma":0.04088701405234475,"theta":-0.05660878738084734,"vega":0.04300970042302693,"rho":-0.013833284064352329,"breakevenPct":12.224145628093524},{"delta":0.4,"premium":2.5703831341684658,"strike":40.3343975949124,"iv":0.6887118408723671,"gamma":0.04717125219092631,"theta":-0.050239084447170165,"vega":0.04438995525482682,"rho":-0.015621916411213469,"breakevenPct":9.133747688296598},{"delta":0.45,"premium":2.849203995030274,"strike":41.108899986195205,"iv":0.6503466614446834,"gamma":0.05008107088433164,"theta":-0.04663033868900779,"vega":0.0437774128818476,"rho":-0.017514357857129726,"breakevenPct":7.941058731556961},{"delta":0.5,"premium":3.1280248558920825,"strike":41.883402377478006,"iv":0.6119814820169996,"gamma":0.05299088957773696,"theta":-0.04302159293084541,"vega":0.04316487050886838,"rho":-0.019406799303045983,"breakevenPct":6.7483697748173235},{"delta":0.55,"premium":3.4068457167538915,"strike":42.65790476876081,"iv":0.5736163025893157,"gamma":0.05590070827114229,"theta":-0.03941284717268303,"vega":0.04255232813588916,"rho":-0.021299240748962243,"breakevenPct":5.555680818077684},{"delta":0.6,"premium":3.6856665776156996,"strike":43.43240716004361,"iv":0.535251123161632,"gamma":0.05881052696454761,"theta":-0.03580410141452066,"vega":0.041939785762909944,"rho":-0.0231916821948785,"breakevenPct":4.362991861338049},{"delta":0.65,"premium":3.9644874384775077,"strike":44.20690955132641,"iv":0.49688594373394823,"gamma":0.06172034565795294,"theta":-0.03219535565635828,"vega":0.04132724338993072,"rho":-0.025084123640794757,"breakevenPct":3.170302904598411},{"delta":0.7,"premium":4.243308299339316,"strike":44.98141194260921,"iv":0.4585207643062645,"gamma":0.06463016435135827,"theta":-0.028586609898195905,"vega":0.0407147010169515,"rho":-0.026976565086711014,"breakevenPct":1.9776139478587753},{"delta":0.75,"premium":5.684356629653821,"strike":46.593729588504246,"iv":0.4928532984977139,"gamma":0.055041998693664274,"theta":-0.026268778576094057,"vega":0.0362694317439582,"rho":-0.029753217512915327,"breakevenPct":1.5655126110432573},{"delta":0.8,"premium":7.153984323971262,"strike":48.22664924885696,"iv":0.5289734813847159,"gamma":0.04514650555192683,"theta":-0.02398269105160026,"vega":0.03172991508817766,"rho":-0.032551612832077546,"breakevenPct":1.1726060517668586},{"delta":0.85,"premium":8.6236120182887,"strike":49.85956890920967,"iv":0.5650936642717179,"gamma":0.03525101241018941,"theta":-0.021696603527106464,"vega":0.027190398432397123,"rho":-0.03535000815123976,"breakevenPct":0.7796994924904608}]}},"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"}}