{"symbol":"PRGS","url":"https://intraalpha.com/companies/PRGS","capturedAt":"2026-10-22T21:23:54.422Z","state":"ready","quote":{"symbol":"PRGS","last_price":45.98,"prev_close":43.72,"regular_close":45.98,"change":2.26,"change_pct":5.1693,"regular_change":2.26,"regular_change_pct":5.1693,"extended_change":0,"extended_change_pct":0,"bid":42.31,"ask":45.98,"bid_size":100,"ask_size":100,"volume":511960,"vwap":45.78021,"open":44,"high":46.35,"low":43.7,"close":45.98,"trade_count":12270,"last_trade_at":"2026-10-22T20:00:01.322402453Z","last_quote_at":"2026-10-22T21:20:25.995911532Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:23:50.750767786-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PRGS","fetched_at":"2026-10-22T21:23:53.802280+00:00","name":"Progress Software Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Progress Software Corporation develops business applications. The company is headquartered in Bedford, Massachusetts.","fiscal_year_end":"November","latest_quarter":"2026-08-31","market_cap":1787020000,"ebitda":338895000,"pe_ratio":20.15,"peg_ratio":1.294,"book_value":12.94,"dividend_per_share":null,"dividend_yield":null,"eps":2.17,"revenue_ttm":999935000,"gross_profit_ttm":858315000,"profit_margin":0.0924,"operating_margin_ttm":0.22,"return_on_assets_ttm":0.0513,"return_on_equity_ttm":0.183,"quarterly_earnings_growth":0.25,"quarterly_revenue_growth":-0.015,"analyst_target_price":56.2,"analyst_number":0,"beta":0.886,"fifty_two_week_high":47.25,"fifty_two_week_low":23.82,"fifty_day_ma":41.55,"two_hundred_day_ma":36.59,"shares_outstanding":40874200,"forward_pe":6.47,"price_to_sales":1.787,"price_to_book":3.292,"ev_to_revenue":2.879,"ev_to_ebitda":9.01},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:23:53.802280+00:00"},"optionObservedAt":"2026-10-22T19:50:01.236Z","bars":[{"c":39.6715,"h":39.6715,"l":39.6715,"n":1,"o":39.6715,"t":"2026-10-15T13:15:00Z","v":200,"vw":39.6715},{"c":39.64,"h":39.67,"l":38.83,"n":81,"o":38.83,"t":"2026-10-15T13:30:00Z","v":8744,"vw":39.184982},{"c":39.83,"h":39.83,"l":39.5,"n":41,"o":39.5,"t":"2026-10-15T13:35:00Z","v":1481,"vw":39.734299},{"c":39.46,"h":39.78,"l":39.46,"n":140,"o":39.76,"t":"2026-10-15T13:40:00Z","v":7242,"vw":39.668463},{"c":39.665,"h":39.665,"l":39.5,"n":51,"o":39.555,"t":"2026-10-15T13:45:00Z","v":6143,"vw":39.512834},{"c":39.725,"h":39.83,"l":39.69,"n":55,"o":39.83,"t":"2026-10-15T13:50:00Z","v":2240,"vw":39.76766},{"c":39.84,"h":39.84,"l":39.815,"n":59,"o":39.815,"t":"2026-10-15T13:55:00Z","v":6509,"vw":39.832124},{"c":39.88,"h":40.095,"l":39.785,"n":258,"o":39.86,"t":"2026-10-15T14:00:00Z","v":13218,"vw":39.930481},{"c":40.13,"h":40.13,"l":39.86,"n":242,"o":40.0154,"t":"2026-10-15T14:05:00Z","v":13285,"vw":40.0146},{"c":40.42,"h":40.45,"l":40.15,"n":297,"o":40.22,"t":"2026-10-15T14:10:00Z","v":11042,"vw":40.319619},{"c":40.305,"h":40.525,"l":40.27,"n":158,"o":40.48,"t":"2026-10-15T14:15:00Z","v":5752,"vw":40.35807},{"c":40.19,"h":40.31,"l":40.0801,"n":229,"o":40.22,"t":"2026-10-15T14:20:00Z","v":7116,"vw":40.225458},{"c":40.285,"h":40.29,"l":40.12,"n":80,"o":40.245,"t":"2026-10-15T14:25:00Z","v":2937,"vw":40.259653},{"c":40.27,"h":40.365,"l":40.15,"n":201,"o":40.285,"t":"2026-10-15T14:30:00Z","v":4411,"vw":40.291818},{"c":40.19,"h":40.3,"l":40.19,"n":96,"o":40.3,"t":"2026-10-15T14:35:00Z","v":3085,"vw":40.269724},{"c":40.16,"h":40.19,"l":40.1,"n":52,"o":40.18,"t":"2026-10-15T14:40:00Z","v":1823,"vw":40.156636},{"c":40.09,"h":40.16,"l":40.034124,"n":92,"o":40.16,"t":"2026-10-15T14:45:00Z","v":2607,"vw":40.099819},{"c":40.22,"h":40.22,"l":40.0766,"n":103,"o":40.0766,"t":"2026-10-15T14:50:00Z","v":3403,"vw":40.14252},{"c":40.225,"h":40.3,"l":40.225,"n":58,"o":40.3,"t":"2026-10-15T14:55:00Z","v":1749,"vw":40.265986},{"c":40.4,"h":40.4,"l":40.24,"n":111,"o":40.27,"t":"2026-10-15T15:00:00Z","v":2915,"vw":40.27683},{"c":40.45,"h":40.46,"l":40.34,"n":140,"o":40.34,"t":"2026-10-15T15:05:00Z","v":8315,"vw":40.425923},{"c":40.665,"h":40.665,"l":40.485,"n":148,"o":40.5,"t":"2026-10-15T15:10:00Z","v":4649,"vw":40.543783},{"c":40.44,"h":40.63,"l":40.44,"n":74,"o":40.63,"t":"2026-10-15T15:15:00Z","v":1902,"vw":40.524756},{"c":40.38,"h":40.43,"l":40.38,"n":65,"o":40.41,"t":"2026-10-15T15:20:00Z","v":1530,"vw":40.403077},{"c":40.535,"h":40.54,"l":40.42,"n":55,"o":40.42,"t":"2026-10-15T15:25:00Z","v":1526,"vw":40.520634},{"c":40.415,"h":40.49,"l":40.41,"n":55,"o":40.49,"t":"2026-10-15T15:30:00Z","v":1673,"vw":40.435254},{"c":40.5,"h":40.51,"l":40.435,"n":47,"o":40.435,"t":"2026-10-15T15:35:00Z","v":2006,"vw":40.481},{"c":40.43,"h":40.575,"l":40.32,"n":140,"o":40.54,"t":"2026-10-15T15:40:00Z","v":6876,"vw":40.404512},{"c":40.385,"h":40.41,"l":40.385,"n":44,"o":40.41,"t":"2026-10-15T15:45:00Z","v":704,"vw":40.396211},{"c":40.475,"h":40.49,"l":40.42,"n":66,"o":40.42,"t":"2026-10-15T15:50:00Z","v":1787,"vw":40.454848},{"c":40.45,"h":40.515,"l":40.44,"n":72,"o":40.49,"t":"2026-10-15T15:55:00Z","v":3022,"vw":40.481989},{"c":40.425,"h":40.45,"l":40.34,"n":87,"o":40.45,"t":"2026-10-15T16:00:00Z","v":2063,"vw":40.388329},{"c":40.31,"h":40.47,"l":40.31,"n":33,"o":40.43,"t":"2026-10-15T16:05:00Z","v":1101,"vw":40.381918},{"c":40.31,"h":40.36,"l":40.29,"n":40,"o":40.36,"t":"2026-10-15T16:10:00Z","v":1144,"vw":40.334026},{"c":40.215,"h":40.215,"l":40.195,"n":40,"o":40.195,"t":"2026-10-15T16:15:00Z","v":1141,"vw":40.199},{"c":40.34,"h":40.34,"l":40.23,"n":83,"o":40.23,"t":"2026-10-15T16:20:00Z","v":1858,"vw":40.283333},{"c":40.53,"h":40.53,"l":40.325,"n":162,"o":40.325,"t":"2026-10-15T16:25:00Z","v":6372,"vw":40.418225},{"c":40.47,"h":40.54,"l":40.47,"n":92,"o":40.4951,"t":"2026-10-15T16:30:00Z","v":2356,"vw":40.488906},{"c":40.66,"h":40.7,"l":40.425,"n":124,"o":40.425,"t":"2026-10-15T16:35:00Z","v":6161,"vw":40.552476},{"c":40.595,"h":40.7,"l":40.595,"n":168,"o":40.69,"t":"2026-10-15T16:40:00Z","v":3828,"vw":40.666079},{"c":40.62,"h":40.62,"l":40.615,"n":18,"o":40.615,"t":"2026-10-15T16:45:00Z","v":498,"vw":40.618333},{"c":40.61,"h":40.61,"l":40.57,"n":57,"o":40.57,"t":"2026-10-15T16:50:00Z","v":1187,"vw":40.58},{"c":40.69,"h":40.69,"l":40.63,"n":93,"o":40.64,"t":"2026-10-15T16:55:00Z","v":2534,"vw":40.672521},{"c":40.64,"h":40.695,"l":40.64,"n":31,"o":40.695,"t":"2026-10-15T17:00:00Z","v":882,"vw":40.66554},{"c":40.615,"h":40.63,"l":40.53,"n":79,"o":40.63,"t":"2026-10-15T17:05:00Z","v":2410,"vw":40.59852},{"c":40.48,"h":40.615,"l":40.48,"n":120,"o":40.55,"t":"2026-10-15T17:10:00Z","v":4713,"vw":40.539064},{"c":40.4,"h":40.52,"l":40.4,"n":23,"o":40.52,"t":"2026-10-15T17:15:00Z","v":539,"vw":40.46},{"c":40.47,"h":40.47,"l":40.435,"n":45,"o":40.45,"t":"2026-10-15T17:20:00Z","v":1207,"vw":40.448},{"c":40.5,"h":40.5,"l":40.455,"n":61,"o":40.455,"t":"2026-10-15T17:25:00Z","v":2383,"vw":40.474671},{"c":40.55,"h":40.55,"l":40.5,"n":85,"o":40.51,"t":"2026-10-15T17:30:00Z","v":2493,"vw":40.520698},{"c":40.55,"h":40.56,"l":40.525,"n":44,"o":40.525,"t":"2026-10-15T17:35:00Z","v":955,"vw":40.545},{"c":40.525,"h":40.525,"l":40.49,"n":68,"o":40.51,"t":"2026-10-15T17:40:00Z","v":2082,"vw":40.504872},{"c":40.55,"h":40.55,"l":40.49,"n":54,"o":40.49,"t":"2026-10-15T17:45:00Z","v":1478,"vw":40.518547},{"c":40.505,"h":40.505,"l":40.47,"n":81,"o":40.5,"t":"2026-10-15T17:50:00Z","v":4457,"vw":40.48809},{"c":40.48,"h":40.51,"l":40.46,"n":109,"o":40.46,"t":"2026-10-15T17:55:00Z","v":4230,"vw":40.487298},{"c":40.495,"h":40.495,"l":40.47,"n":100,"o":40.475,"t":"2026-10-15T18:00:00Z","v":2278,"vw":40.487938},{"c":40.485,"h":40.495,"l":40.485,"n":49,"o":40.495,"t":"2026-10-15T18:05:00Z","v":2493,"vw":40.485989},{"c":40.62,"h":40.62,"l":40.52,"n":222,"o":40.52,"t":"2026-10-15T18:10:00Z","v":5346,"vw":40.559439},{"c":40.62,"h":40.63,"l":40.595,"n":98,"o":40.595,"t":"2026-10-15T18:15:00Z","v":3213,"vw":40.614688},{"c":40.58,"h":40.625,"l":40.57,"n":101,"o":40.625,"t":"2026-10-15T18:20:00Z","v":3112,"vw":40.587273},{"c":40.585,"h":40.63,"l":40.58,"n":120,"o":40.58,"t":"2026-10-15T18:25:00Z","v":5401,"vw":40.604749},{"c":40.61,"h":40.63,"l":40.53,"n":108,"o":40.55,"t":"2026-10-15T18:30:00Z","v":3729,"vw":40.577608},{"c":40.62,"h":40.635,"l":40.6,"n":70,"o":40.6,"t":"2026-10-15T18:35:00Z","v":3170,"vw":40.6214},{"c":40.69,"h":40.69,"l":40.59,"n":134,"o":40.62,"t":"2026-10-15T18:40:00Z","v":4511,"vw":40.62193},{"c":40.65,"h":40.75,"l":40.65,"n":113,"o":40.73,"t":"2026-10-15T18:45:00Z","v":4220,"vw":40.710864},{"c":40.655,"h":40.655,"l":40.655,"n":9,"o":40.655,"t":"2026-10-15T18:50:00Z","v":296,"vw":40.655},{"c":40.725,"h":40.76,"l":40.69,"n":131,"o":40.69,"t":"2026-10-15T18:55:00Z","v":8098,"vw":40.724638},{"c":40.75,"h":40.78,"l":40.75,"n":90,"o":40.76,"t":"2026-10-15T19:00:00Z","v":2900,"vw":40.75663},{"c":40.69,"h":40.77,"l":40.69,"n":126,"o":40.75,"t":"2026-10-15T19:05:00Z","v":5738,"vw":40.726716},{"c":40.7,"h":40.705,"l":40.69,"n":46,"o":40.705,"t":"2026-10-15T19:10:00Z","v":931,"vw":40.700146},{"c":40.74,"h":40.74,"l":40.715,"n":123,"o":40.72,"t":"2026-10-15T19:15:00Z","v":4084,"vw":40.726521},{"c":40.62,"h":40.75,"l":40.575,"n":235,"o":40.75,"t":"2026-10-15T19:20:00Z","v":10838,"vw":40.659501},{"c":40.545,"h":40.63,"l":40.545,"n":146,"o":40.63,"t":"2026-10-15T19:25:00Z","v":4888,"vw":40.59325},{"c":40.645,"h":40.66,"l":40.53,"n":248,"o":40.53,"t":"2026-10-15T19:30:00Z","v":10353,"vw":40.608677},{"c":40.66,"h":40.73,"l":40.65,"n":239,"o":40.65,"t":"2026-10-15T19:35:00Z","v":9021,"vw":40.686838},{"c":40.74,"h":40.74,"l":40.62,"n":163,"o":40.665,"t":"2026-10-15T19:40:00Z","v":5203,"vw":40.665319},{"c":40.77,"h":40.795,"l":40.71,"n":258,"o":40.73,"t":"2026-10-15T19:45:00Z","v":11056,"vw":40.754354},{"c":40.855,"h":40.94,"l":40.7675,"n":431,"o":40.81,"t":"2026-10-15T19:50:00Z","v":16888,"vw":40.875786},{"c":40.85,"h":40.91,"l":40.8,"n":961,"o":40.9,"t":"2026-10-15T19:55:00Z","v":38337,"vw":40.850672},{"c":40.87,"h":40.87,"l":40.87,"n":50,"o":40.87,"t":"2026-10-15T20:00:00Z","v":137729,"vw":40.87},{"c":41,"h":41,"l":41,"n":4,"o":41,"t":"2026-10-16T11:15:00Z","v":1138,"vw":41},{"c":41.16,"h":41.16,"l":41.16,"n":11,"o":41.16,"t":"2026-10-16T12:10:00Z","v":405,"vw":41.16},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-16T13:25:00Z","v":100,"vw":41.2},{"c":41.205,"h":41.28,"l":40.27,"n":22,"o":41.28,"t":"2026-10-16T13:30:00Z","v":8000,"vw":41.199757},{"c":41.25,"h":41.25,"l":40.8925,"n":6,"o":40.8925,"t":"2026-10-16T13:35:00Z","v":417,"vw":41.130833},{"c":41.14,"h":41.14,"l":41.14,"n":4,"o":41.14,"t":"2026-10-16T13:40:00Z","v":147,"vw":41.14},{"c":40.855,"h":40.855,"l":40.855,"n":13,"o":40.855,"t":"2026-10-16T13:45:00Z","v":366,"vw":40.855},{"c":40.835,"h":41.23,"l":40.78,"n":94,"o":40.9324,"t":"2026-10-16T13:50:00Z","v":3852,"vw":40.970306},{"c":41.025,"h":41.08,"l":40.955,"n":51,"o":41,"t":"2026-10-16T13:55:00Z","v":2989,"vw":41.010285},{"c":40.56,"h":40.85,"l":40.56,"n":80,"o":40.81,"t":"2026-10-16T14:00:00Z","v":2535,"vw":40.784896},{"c":40.275,"h":40.47,"l":40.275,"n":72,"o":40.47,"t":"2026-10-16T14:05:00Z","v":1439,"vw":40.419},{"c":40.275,"h":40.4,"l":40.275,"n":32,"o":40.275,"t":"2026-10-16T14:10:00Z","v":1113,"vw":40.371667},{"c":40.51,"h":40.51,"l":40.405,"n":23,"o":40.405,"t":"2026-10-16T14:15:00Z","v":750,"vw":40.428},{"c":40.34,"h":40.52,"l":40.34,"n":69,"o":40.51,"t":"2026-10-16T14:20:00Z","v":3177,"vw":40.468024},{"c":40.1,"h":40.38,"l":40.1,"n":98,"o":40.38,"t":"2026-10-16T14:25:00Z","v":3520,"vw":40.193637},{"c":40.06,"h":40.07,"l":39.88,"n":79,"o":39.95,"t":"2026-10-16T14:30:00Z","v":2474,"vw":39.995152},{"c":40.11,"h":40.215,"l":40.035,"n":41,"o":40.0425,"t":"2026-10-16T14:35:00Z","v":2013,"vw":40.159414},{"c":40.31,"h":40.31,"l":40.1,"n":40,"o":40.1,"t":"2026-10-16T14:40:00Z","v":1441,"vw":40.187778},{"c":40.29,"h":40.4483,"l":40.29,"n":52,"o":40.34,"t":"2026-10-16T14:45:00Z","v":1913,"vw":40.368522},{"c":40.165,"h":40.29,"l":40.13,"n":116,"o":40.29,"t":"2026-10-16T14:50:00Z","v":3279,"vw":40.181794},{"c":40.095,"h":40.105,"l":40.02,"n":44,"o":40.105,"t":"2026-10-16T14:55:00Z","v":1090,"vw":40.052857},{"c":39.77,"h":40.065,"l":39.77,"n":93,"o":40,"t":"2026-10-16T15:00:00Z","v":2119,"vw":39.932903},{"c":39.745,"h":39.75,"l":39.67,"n":59,"o":39.75,"t":"2026-10-16T15:05:00Z","v":1281,"vw":39.716855},{"c":39.89,"h":39.89,"l":39.605,"n":59,"o":39.62,"t":"2026-10-16T15:10:00Z","v":966,"vw":39.72392},{"c":39.75,"h":39.875,"l":39.75,"n":44,"o":39.75,"t":"2026-10-16T15:15:00Z","v":1031,"vw":39.76875},{"c":39.63,"h":39.875,"l":39.63,"n":59,"o":39.875,"t":"2026-10-16T15:20:00Z","v":876,"vw":39.733871},{"c":39.7715,"h":39.87,"l":39.7715,"n":142,"o":39.79,"t":"2026-10-16T15:25:00Z","v":5181,"vw":39.830839},{"c":39.77,"h":39.77,"l":39.77,"n":22,"o":39.77,"t":"2026-10-16T15:30:00Z","v":497,"vw":39.77},{"c":39.71,"h":39.795,"l":39.7,"n":69,"o":39.795,"t":"2026-10-16T15:35:00Z","v":3151,"vw":39.742551},{"c":39.635,"h":39.635,"l":39.635,"n":35,"o":39.635,"t":"2026-10-16T15:40:00Z","v":693,"vw":39.635},{"c":39.7301,"h":39.75,"l":39.635,"n":64,"o":39.635,"t":"2026-10-16T15:45:00Z","v":2263,"vw":39.731579},{"c":39.67,"h":39.73,"l":39.63,"n":70,"o":39.73,"t":"2026-10-16T15:50:00Z","v":1338,"vw":39.68},{"c":39.48,"h":39.62,"l":39.47,"n":124,"o":39.62,"t":"2026-10-16T15:55:00Z","v":4478,"vw":39.554312},{"c":39.46,"h":39.58,"l":39.45,"n":134,"o":39.47,"t":"2026-10-16T16:00:00Z","v":3746,"vw":39.521818},{"c":39.59,"h":39.62,"l":39.54,"n":82,"o":39.55,"t":"2026-10-16T16:05:00Z","v":2748,"vw":39.585768},{"c":39.88,"h":39.88,"l":39.585,"n":80,"o":39.585,"t":"2026-10-16T16:10:00Z","v":3909,"vw":39.705738},{"c":39.85,"h":39.85,"l":39.85,"n":34,"o":39.85,"t":"2026-10-16T16:15:00Z","v":1174,"vw":39.85},{"c":39.83,"h":39.89,"l":39.83,"n":78,"o":39.89,"t":"2026-10-16T16:20:00Z","v":2801,"vw":39.833},{"c":39.835,"h":39.835,"l":39.835,"n":51,"o":39.835,"t":"2026-10-16T16:25:00Z","v":442,"vw":39.835},{"c":39.915,"h":39.93,"l":39.835,"n":151,"o":39.835,"t":"2026-10-16T16:30:00Z","v":4154,"vw":39.909385},{"c":39.98,"h":39.98,"l":39.98,"n":32,"o":39.98,"t":"2026-10-16T16:35:00Z","v":1216,"vw":39.98},{"c":40.105,"h":40.235,"l":39.89,"n":314,"o":39.98,"t":"2026-10-16T16:40:00Z","v":29555,"vw":39.952362},{"c":40.185,"h":40.37,"l":40.185,"n":99,"o":40.2,"t":"2026-10-16T16:45:00Z","v":6141,"vw":40.193241},{"c":40.21,"h":40.32,"l":40.1,"n":103,"o":40.32,"t":"2026-10-16T16:50:00Z","v":11117,"vw":40.179715},{"c":40.195,"h":40.195,"l":40.195,"n":42,"o":40.195,"t":"2026-10-16T16:55:00Z","v":1093,"vw":40.195},{"c":40.27,"h":40.3,"l":40.17,"n":338,"o":40.28,"t":"2026-10-16T17:00:00Z","v":26426,"vw":40.222719},{"c":40.26,"h":40.29,"l":40.26,"n":68,"o":40.28,"t":"2026-10-16T17:05:00Z","v":2946,"vw":40.270217},{"c":40.27,"h":40.305,"l":40.19,"n":162,"o":40.25,"t":"2026-10-16T17:10:00Z","v":19663,"vw":40.24999},{"c":40.28,"h":40.4,"l":40.23,"n":314,"o":40.255,"t":"2026-10-16T17:15:00Z","v":36307,"vw":40.30221},{"c":40.265,"h":40.35,"l":40.1825,"n":197,"o":40.35,"t":"2026-10-16T17:20:00Z","v":15547,"vw":40.279114},{"c":40.165,"h":40.3,"l":40.05,"n":97,"o":40.05,"t":"2026-10-16T17:25:00Z","v":3807,"vw":40.233438},{"c":40.22,"h":40.22,"l":40.165,"n":40,"o":40.165,"t":"2026-10-16T17:30:00Z","v":718,"vw":40.187792},{"c":40.23,"h":40.23,"l":40.225,"n":39,"o":40.225,"t":"2026-10-16T17:35:00Z","v":617,"vw":40.228708},{"c":40.355,"h":40.46,"l":40.32,"n":486,"o":40.33,"t":"2026-10-16T17:40:00Z","v":34566,"vw":40.387885},{"c":40.4,"h":40.4,"l":40.29,"n":74,"o":40.29,"t":"2026-10-16T17:45:00Z","v":1477,"vw":40.346667},{"c":40.455,"h":40.57,"l":40.3575,"n":92,"o":40.3625,"t":"2026-10-16T17:50:00Z","v":4056,"vw":40.449874},{"c":40.455,"h":40.57,"l":40.44,"n":86,"o":40.455,"t":"2026-10-16T17:55:00Z","v":2765,"vw":40.478213},{"c":40.57,"h":40.57,"l":40.42,"n":372,"o":40.435,"t":"2026-10-16T18:00:00Z","v":26692,"vw":40.495095},{"c":40.545,"h":40.57,"l":40.535,"n":76,"o":40.57,"t":"2026-10-16T18:05:00Z","v":4716,"vw":40.546216},{"c":40.47,"h":40.5,"l":40.4,"n":142,"o":40.5,"t":"2026-10-16T18:10:00Z","v":6866,"vw":40.446734},{"c":40.5,"h":40.55,"l":40.455,"n":72,"o":40.455,"t":"2026-10-16T18:15:00Z","v":2080,"vw":40.503402},{"c":40.49,"h":40.5,"l":40.49,"n":44,"o":40.5,"t":"2026-10-16T18:20:00Z","v":1502,"vw":40.493334},{"c":40.47,"h":40.52,"l":40.47,"n":69,"o":40.48,"t":"2026-10-16T18:25:00Z","v":2693,"vw":40.479879},{"c":40.57,"h":40.615,"l":40.5,"n":338,"o":40.5,"t":"2026-10-16T18:30:00Z","v":33041,"vw":40.578899},{"c":40.62,"h":40.62,"l":40.495,"n":151,"o":40.58,"t":"2026-10-16T18:35:00Z","v":11137,"vw":40.534764},{"c":40.67,"h":40.675,"l":40.655,"n":92,"o":40.67,"t":"2026-10-16T18:40:00Z","v":4281,"vw":40.666487},{"c":40.65,"h":40.69,"l":40.65,"n":40,"o":40.67,"t":"2026-10-16T18:45:00Z","v":1273,"vw":40.663125},{"c":40.62,"h":40.69,"l":40.6,"n":234,"o":40.645,"t":"2026-10-16T18:50:00Z","v":18477,"vw":40.649678},{"c":40.675,"h":40.675,"l":40.63,"n":48,"o":40.63,"t":"2026-10-16T18:55:00Z","v":1147,"vw":40.639444},{"c":40.6,"h":40.72,"l":40.59,"n":239,"o":40.64,"t":"2026-10-16T19:00:00Z","v":17583,"vw":40.673296},{"c":40.5,"h":40.545,"l":40.37,"n":100,"o":40.47,"t":"2026-10-16T19:05:00Z","v":4997,"vw":40.497051},{"c":40.51,"h":40.67,"l":40.51,"n":116,"o":40.56,"t":"2026-10-16T19:10:00Z","v":4275,"vw":40.56846},{"c":40.475,"h":40.475,"l":40.47,"n":41,"o":40.47,"t":"2026-10-16T19:15:00Z","v":835,"vw":40.473428},{"c":40.7025,"h":40.7025,"l":40.555,"n":158,"o":40.56,"t":"2026-10-16T19:20:00Z","v":6429,"vw":40.614251},{"c":40.75,"h":40.77,"l":40.69,"n":106,"o":40.69,"t":"2026-10-16T19:25:00Z","v":7678,"vw":40.738923},{"c":40.62,"h":40.79,"l":40.615,"n":157,"o":40.79,"t":"2026-10-16T19:30:00Z","v":6207,"vw":40.704602},{"c":40.55,"h":40.6,"l":40.44,"n":195,"o":40.57,"t":"2026-10-16T19:35:00Z","v":5328,"vw":40.552434},{"c":40.485,"h":40.59,"l":40.485,"n":165,"o":40.59,"t":"2026-10-16T19:40:00Z","v":3108,"vw":40.520556},{"c":40.635,"h":40.65,"l":40.52,"n":249,"o":40.52,"t":"2026-10-16T19:45:00Z","v":11016,"vw":40.566197},{"c":40.8,"h":40.86,"l":40.57,"n":621,"o":40.61,"t":"2026-10-16T19:50:00Z","v":33366,"vw":40.74809},{"c":40.85,"h":40.92,"l":40.59,"n":1519,"o":40.68,"t":"2026-10-16T19:55:00Z","v":85312,"vw":40.819504},{"c":40.84,"h":40.84,"l":40.84,"n":42,"o":40.84,"t":"2026-10-16T20:00:00Z","v":158240,"vw":40.84},{"c":40.84,"h":40.84,"l":40.84,"n":3,"o":40.84,"t":"2026-10-19T08:50:00Z","v":201,"vw":40.84},{"c":40.01,"h":40.01,"l":40.01,"n":2,"o":40.01,"t":"2026-10-19T11:40:00Z","v":378,"vw":40.01},{"c":40.51,"h":41,"l":40.1952,"n":76,"o":40.26,"t":"2026-10-19T13:30:00Z","v":7262,"vw":40.362047},{"c":40.82,"h":40.9999,"l":40.695,"n":25,"o":40.9999,"t":"2026-10-19T13:35:00Z","v":2275,"vw":40.786468},{"c":40.595,"h":40.85,"l":40.55,"n":76,"o":40.82,"t":"2026-10-19T13:40:00Z","v":5649,"vw":40.781161},{"c":40.61,"h":40.61,"l":40.575,"n":23,"o":40.575,"t":"2026-10-19T13:45:00Z","v":1762,"vw":40.601886},{"c":40.65,"h":40.65,"l":40.61,"n":29,"o":40.61,"t":"2026-10-19T13:50:00Z","v":861,"vw":40.619167},{"c":40.86,"h":40.86,"l":40.86,"n":35,"o":40.86,"t":"2026-10-19T13:55:00Z","v":2422,"vw":40.86},{"c":41,"h":41.115,"l":40.87,"n":96,"o":40.87,"t":"2026-10-19T14:00:00Z","v":2271,"vw":40.956785},{"c":41.28,"h":41.31,"l":41.11,"n":278,"o":41.14,"t":"2026-10-19T14:05:00Z","v":11409,"vw":41.226525},{"c":41.38,"h":41.395,"l":41.26,"n":94,"o":41.315,"t":"2026-10-19T14:10:00Z","v":4868,"vw":41.3471},{"c":41.26,"h":41.46,"l":41.26,"n":127,"o":41.405,"t":"2026-10-19T14:15:00Z","v":4947,"vw":41.394545},{"c":41.23,"h":41.235,"l":41.19,"n":49,"o":41.235,"t":"2026-10-19T14:20:00Z","v":807,"vw":41.214625},{"c":41.155,"h":41.23,"l":41.12,"n":64,"o":41.12,"t":"2026-10-19T14:25:00Z","v":2016,"vw":41.159488},{"c":41.18,"h":41.26,"l":41.18,"n":102,"o":41.26,"t":"2026-10-19T14:30:00Z","v":7189,"vw":41.243954},{"c":41.4,"h":41.4,"l":41.2701,"n":134,"o":41.28,"t":"2026-10-19T14:35:00Z","v":5993,"vw":41.367568},{"c":41.37,"h":41.37,"l":41.285,"n":48,"o":41.33,"t":"2026-10-19T14:40:00Z","v":1611,"vw":41.341229},{"c":41.4175,"h":41.49,"l":41.38,"n":117,"o":41.38,"t":"2026-10-19T14:45:00Z","v":4894,"vw":41.42536},{"c":41.51,"h":41.51,"l":41.41,"n":148,"o":41.44,"t":"2026-10-19T14:50:00Z","v":9502,"vw":41.488472},{"c":41.47,"h":41.56,"l":41.47,"n":67,"o":41.56,"t":"2026-10-19T14:55:00Z","v":1776,"vw":41.543636},{"c":41.59,"h":41.59,"l":41.5035,"n":128,"o":41.54,"t":"2026-10-19T15:00:00Z","v":3215,"vw":41.526247},{"c":41.64,"h":41.7,"l":41.58,"n":185,"o":41.7,"t":"2026-10-19T15:05:00Z","v":4218,"vw":41.638247},{"c":41.7,"h":41.72,"l":41.7,"n":59,"o":41.72,"t":"2026-10-19T15:10:00Z","v":1880,"vw":41.701538},{"c":41.645,"h":41.8,"l":41.645,"n":152,"o":41.79,"t":"2026-10-19T15:15:00Z","v":3912,"vw":41.74421},{"c":41.63,"h":41.64,"l":41.6,"n":55,"o":41.6,"t":"2026-10-19T15:25:00Z","v":1461,"vw":41.623333},{"c":41.6936,"h":41.73,"l":41.665,"n":24,"o":41.72,"t":"2026-10-19T15:30:00Z","v":1495,"vw":41.684968},{"c":41.61,"h":41.67,"l":41.575,"n":102,"o":41.665,"t":"2026-10-19T15:35:00Z","v":3413,"vw":41.640161},{"c":41.77,"h":41.81,"l":41.71,"n":100,"o":41.71,"t":"2026-10-19T15:45:00Z","v":4625,"vw":41.770848},{"c":41.75,"h":41.805,"l":41.75,"n":49,"o":41.805,"t":"2026-10-19T15:50:00Z","v":3143,"vw":41.7925},{"c":41.8,"h":41.84,"l":41.8,"n":68,"o":41.805,"t":"2026-10-19T15:55:00Z","v":1746,"vw":41.814167},{"c":41.795,"h":41.81,"l":41.795,"n":44,"o":41.81,"t":"2026-10-19T16:00:00Z","v":1047,"vw":41.8025},{"c":41.82,"h":41.85,"l":41.76,"n":145,"o":41.81,"t":"2026-10-19T16:05:00Z","v":6581,"vw":41.802532},{"c":41.86,"h":41.87,"l":41.82,"n":126,"o":41.82,"t":"2026-10-19T16:10:00Z","v":5199,"vw":41.855723},{"c":41.9,"h":41.9,"l":41.83,"n":213,"o":41.86,"t":"2026-10-19T16:15:00Z","v":9996,"vw":41.857816},{"c":41.91,"h":41.92,"l":41.84,"n":217,"o":41.87,"t":"2026-10-19T16:20:00Z","v":8974,"vw":41.887521},{"c":41.95,"h":41.96,"l":41.895,"n":79,"o":41.895,"t":"2026-10-19T16:25:00Z","v":2042,"vw":41.927979},{"c":41.98,"h":41.98,"l":41.925,"n":117,"o":41.935,"t":"2026-10-19T16:30:00Z","v":3499,"vw":41.944673},{"c":41.98,"h":41.98,"l":41.94,"n":112,"o":41.97,"t":"2026-10-19T16:35:00Z","v":3904,"vw":41.955974},{"c":42.06,"h":42.07,"l":41.98,"n":110,"o":41.98,"t":"2026-10-19T16:40:00Z","v":5027,"vw":42.030667},{"c":42.065,"h":42.11,"l":42.06,"n":90,"o":42.08,"t":"2026-10-19T16:45:00Z","v":5214,"vw":42.090894},{"c":42.1,"h":42.11,"l":42.09,"n":33,"o":42.09,"t":"2026-10-19T16:50:00Z","v":967,"vw":42.1},{"c":42.12,"h":42.15,"l":42.075,"n":121,"o":42.12,"t":"2026-10-19T16:55:00Z","v":5069,"vw":42.102294},{"c":42.18,"h":42.18,"l":42.12,"n":178,"o":42.12,"t":"2026-10-19T17:05:00Z","v":7238,"vw":42.169588},{"c":42.26,"h":42.26,"l":42.19,"n":146,"o":42.19,"t":"2026-10-19T17:10:00Z","v":11137,"vw":42.243719},{"c":42.3,"h":42.3,"l":42.21,"n":137,"o":42.23,"t":"2026-10-19T17:15:00Z","v":3096,"vw":42.250296},{"c":42.21,"h":42.285,"l":42.21,"n":49,"o":42.285,"t":"2026-10-19T17:20:00Z","v":998,"vw":42.255833},{"c":42.26,"h":42.28,"l":42.26,"n":35,"o":42.28,"t":"2026-10-19T17:25:00Z","v":894,"vw":42.2725},{"c":42.25,"h":42.33,"l":42.24,"n":138,"o":42.29,"t":"2026-10-19T17:30:00Z","v":3567,"vw":42.286458},{"c":42.34,"h":42.34,"l":42.3,"n":62,"o":42.3,"t":"2026-10-19T17:35:00Z","v":1856,"vw":42.313409},{"c":42.41,"h":42.41,"l":42.41,"n":32,"o":42.41,"t":"2026-10-19T17:40:00Z","v":402,"vw":42.41},{"c":42.35,"h":42.42,"l":42.35,"n":75,"o":42.405,"t":"2026-10-19T17:45:00Z","v":1808,"vw":42.388595},{"c":42.3857,"h":42.3857,"l":42.3857,"n":11,"o":42.3857,"t":"2026-10-19T17:50:00Z","v":248,"vw":42.3857},{"c":42.3962,"h":42.41,"l":42.38,"n":61,"o":42.38,"t":"2026-10-19T17:55:00Z","v":1736,"vw":42.395284},{"c":42.45,"h":42.45,"l":42.4,"n":54,"o":42.4,"t":"2026-10-19T18:00:00Z","v":1467,"vw":42.420301},{"c":42.42,"h":42.49,"l":42.385,"n":218,"o":42.44,"t":"2026-10-19T18:05:00Z","v":15372,"vw":42.438716},{"c":42.425,"h":42.47,"l":42.425,"n":71,"o":42.45,"t":"2026-10-19T18:10:00Z","v":2068,"vw":42.444881},{"c":42.47,"h":42.47,"l":42.44,"n":53,"o":42.44,"t":"2026-10-19T18:15:00Z","v":1590,"vw":42.453963},{"c":42.59,"h":42.6,"l":42.4629,"n":164,"o":42.4629,"t":"2026-10-19T18:20:00Z","v":10002,"vw":42.546321},{"c":42.625,"h":42.63,"l":42.59,"n":100,"o":42.59,"t":"2026-10-19T18:25:00Z","v":2705,"vw":42.616737},{"c":42.69,"h":42.725,"l":42.685,"n":182,"o":42.685,"t":"2026-10-19T18:30:00Z","v":8969,"vw":42.71058},{"c":42.69,"h":42.69,"l":42.61,"n":104,"o":42.65,"t":"2026-10-19T18:35:00Z","v":3028,"vw":42.643768},{"c":42.68,"h":42.72,"l":42.68,"n":75,"o":42.71,"t":"2026-10-19T18:40:00Z","v":4706,"vw":42.70197},{"c":42.73,"h":42.73,"l":42.6901,"n":52,"o":42.6901,"t":"2026-10-19T18:45:00Z","v":2257,"vw":42.710257},{"c":42.57,"h":42.73,"l":42.57,"n":129,"o":42.73,"t":"2026-10-19T18:50:00Z","v":5631,"vw":42.684849},{"c":42.455,"h":42.51,"l":42.43,"n":97,"o":42.505,"t":"2026-10-19T18:55:00Z","v":4390,"vw":42.475709},{"c":42.52,"h":42.52,"l":42.455,"n":58,"o":42.455,"t":"2026-10-19T19:00:00Z","v":1648,"vw":42.499286},{"c":42.44,"h":42.485,"l":42.44,"n":22,"o":42.485,"t":"2026-10-19T19:05:00Z","v":469,"vw":42.4625},{"c":42.41,"h":42.44,"l":42.385,"n":105,"o":42.44,"t":"2026-10-19T19:10:00Z","v":2953,"vw":42.422792},{"c":42.5,"h":42.51,"l":42.4244,"n":103,"o":42.43,"t":"2026-10-19T19:15:00Z","v":2880,"vw":42.46924},{"c":42.37,"h":42.48,"l":42.36,"n":83,"o":42.48,"t":"2026-10-19T19:20:00Z","v":1626,"vw":42.390625},{"c":42.36,"h":42.42,"l":42.36,"n":79,"o":42.37,"t":"2026-10-19T19:25:00Z","v":1235,"vw":42.3875},{"c":42.49,"h":42.49,"l":42.37,"n":291,"o":42.4,"t":"2026-10-19T19:30:00Z","v":8302,"vw":42.437828},{"c":42.52,"h":42.58,"l":42.49,"n":212,"o":42.49,"t":"2026-10-19T19:35:00Z","v":6242,"vw":42.521688},{"c":42.45,"h":42.54,"l":42.44,"n":179,"o":42.54,"t":"2026-10-19T19:40:00Z","v":4734,"vw":42.500787},{"c":42.4,"h":42.44,"l":42.295,"n":281,"o":42.435,"t":"2026-10-19T19:45:00Z","v":9091,"vw":42.367366},{"c":42.31,"h":42.54,"l":42.31,"n":454,"o":42.38,"t":"2026-10-19T19:50:00Z","v":22021,"vw":42.419357},{"c":42.31,"h":42.31,"l":42.13,"n":1050,"o":42.29,"t":"2026-10-19T19:55:00Z","v":45338,"vw":42.224249},{"c":42.25,"h":42.25,"l":42.25,"n":29,"o":42.25,"t":"2026-10-19T20:00:00Z","v":150341,"vw":42.25},{"c":42.27,"h":42.27,"l":42.15,"n":4,"o":42.15,"t":"2026-10-20T11:45:00Z","v":781,"vw":42.254615},{"c":42.2,"h":42.28,"l":42.2,"n":11,"o":42.2,"t":"2026-10-20T12:55:00Z","v":1191,"vw":42.236037},{"c":42.79,"h":42.79,"l":42.79,"n":2,"o":42.79,"t":"2026-10-20T13:25:00Z","v":125,"vw":42.79},{"c":42.7151,"h":43.18,"l":42.0901,"n":101,"o":42.83,"t":"2026-10-20T13:30:00Z","v":10380,"vw":42.87455},{"c":42.8875,"h":42.95,"l":42.325,"n":97,"o":42.8298,"t":"2026-10-20T13:35:00Z","v":3734,"vw":42.707346},{"c":42.885,"h":42.885,"l":42.885,"n":6,"o":42.885,"t":"2026-10-20T13:40:00Z","v":116,"vw":42.885},{"c":43.44,"h":43.44,"l":42.865,"n":124,"o":42.865,"t":"2026-10-20T13:45:00Z","v":8348,"vw":43.016699},{"c":43.235,"h":43.47,"l":43.235,"n":32,"o":43.44,"t":"2026-10-20T13:50:00Z","v":970,"vw":43.339286},{"c":43.2759,"h":43.2759,"l":43.2759,"n":9,"o":43.2759,"t":"2026-10-20T13:55:00Z","v":140,"vw":43.2759},{"c":42.78,"h":43.14,"l":42.78,"n":82,"o":43.14,"t":"2026-10-20T14:00:00Z","v":3514,"vw":42.962663},{"c":42.9,"h":42.9,"l":42.88,"n":27,"o":42.885,"t":"2026-10-20T14:05:00Z","v":1052,"vw":42.890508},{"c":42.95,"h":43.14,"l":42.9,"n":214,"o":42.99,"t":"2026-10-20T14:10:00Z","v":8669,"vw":43.036421},{"c":42.77,"h":42.9,"l":42.77,"n":36,"o":42.78,"t":"2026-10-20T14:15:00Z","v":895,"vw":42.837605},{"c":42.95,"h":43.02,"l":42.86,"n":104,"o":42.86,"t":"2026-10-20T14:20:00Z","v":2321,"vw":42.946656},{"c":42.89,"h":42.94,"l":42.85,"n":30,"o":42.85,"t":"2026-10-20T14:25:00Z","v":864,"vw":42.9},{"c":42.92,"h":42.93,"l":42.875,"n":30,"o":42.875,"t":"2026-10-20T14:30:00Z","v":1649,"vw":42.900885},{"c":42.72,"h":42.9,"l":42.72,"n":86,"o":42.89,"t":"2026-10-20T14:35:00Z","v":1971,"vw":42.86},{"c":42.84,"h":43.02,"l":42.77,"n":176,"o":42.77,"t":"2026-10-20T14:40:00Z","v":24898,"vw":42.839295},{"c":42.96,"h":42.99,"l":42.94,"n":30,"o":42.95,"t":"2026-10-20T14:45:00Z","v":1706,"vw":42.964902},{"c":43.04,"h":43.09,"l":42.97,"n":141,"o":42.97,"t":"2026-10-20T14:50:00Z","v":37930,"vw":43.058228},{"c":43.15,"h":43.2,"l":43.015,"n":110,"o":43.015,"t":"2026-10-20T14:55:00Z","v":4355,"vw":43.104761},{"c":43.08,"h":43.12,"l":43.08,"n":59,"o":43.11,"t":"2026-10-20T15:00:00Z","v":1185,"vw":43.09375},{"c":43.23,"h":43.25,"l":43.08,"n":100,"o":43.09,"t":"2026-10-20T15:05:00Z","v":3784,"vw":43.179036},{"c":43.1,"h":43.17,"l":43.1,"n":52,"o":43.17,"t":"2026-10-20T15:10:00Z","v":1273,"vw":43.137143},{"c":43.19,"h":43.19,"l":43.05,"n":68,"o":43.05,"t":"2026-10-20T15:15:00Z","v":2195,"vw":43.145364},{"c":43.13,"h":43.4,"l":43.13,"n":275,"o":43.17,"t":"2026-10-20T15:20:00Z","v":10333,"vw":43.247132},{"c":43.145,"h":43.145,"l":43.145,"n":20,"o":43.145,"t":"2026-10-20T15:25:00Z","v":338,"vw":43.145},{"c":42.91,"h":43.15,"l":42.89,"n":107,"o":43.15,"t":"2026-10-20T15:30:00Z","v":2161,"vw":42.9905},{"c":42.83,"h":42.83,"l":42.8,"n":56,"o":42.8,"t":"2026-10-20T15:35:00Z","v":1151,"vw":42.8175},{"c":42.83,"h":42.91,"l":42.83,"n":123,"o":42.85,"t":"2026-10-20T15:40:00Z","v":4036,"vw":42.868918},{"c":42.91,"h":42.94,"l":42.825,"n":71,"o":42.825,"t":"2026-10-20T15:45:00Z","v":2209,"vw":42.880353},{"c":43.05,"h":43.06,"l":42.94,"n":99,"o":42.96,"t":"2026-10-20T15:50:00Z","v":3175,"vw":42.987143},{"c":43.04,"h":43.04,"l":42.88,"n":91,"o":42.98,"t":"2026-10-20T15:55:00Z","v":1931,"vw":42.982},{"c":43.015,"h":43.015,"l":42.98,"n":33,"o":42.98,"t":"2026-10-20T16:00:00Z","v":914,"vw":43.006047},{"c":43.08,"h":43.145,"l":43.015,"n":178,"o":43.02,"t":"2026-10-20T16:05:00Z","v":5347,"vw":43.079461},{"c":43.075,"h":43.16,"l":43.075,"n":18,"o":43.16,"t":"2026-10-20T16:10:00Z","v":715,"vw":43.103334},{"c":43.08,"h":43.08,"l":43.075,"n":25,"o":43.075,"t":"2026-10-20T16:15:00Z","v":849,"vw":43.075831},{"c":43.06,"h":43.17,"l":43.06,"n":128,"o":43.07,"t":"2026-10-20T16:20:00Z","v":5579,"vw":43.124364},{"c":43.16,"h":43.16,"l":43.14,"n":41,"o":43.14,"t":"2026-10-20T16:25:00Z","v":1348,"vw":43.145034},{"c":43.21,"h":43.21,"l":43.14,"n":78,"o":43.155,"t":"2026-10-20T16:30:00Z","v":2715,"vw":43.177288},{"c":43.42,"h":43.42,"l":43.2,"n":123,"o":43.2,"t":"2026-10-20T16:35:00Z","v":3091,"vw":43.265},{"c":43.37,"h":43.39,"l":43.355,"n":100,"o":43.38,"t":"2026-10-20T16:40:00Z","v":3188,"vw":43.374687},{"c":43.39,"h":43.39,"l":43.365,"n":22,"o":43.365,"t":"2026-10-20T16:45:00Z","v":853,"vw":43.3775},{"c":43.37,"h":43.42,"l":43.26,"n":198,"o":43.37,"t":"2026-10-20T16:50:00Z","v":6330,"vw":43.348954},{"c":43.34,"h":43.36,"l":43.34,"n":28,"o":43.36,"t":"2026-10-20T16:55:00Z","v":972,"vw":43.354334},{"c":43.32,"h":43.325,"l":43.32,"n":47,"o":43.325,"t":"2026-10-20T17:00:00Z","v":791,"vw":43.3225},{"c":43.23,"h":43.305,"l":43.23,"n":103,"o":43.305,"t":"2026-10-20T17:05:00Z","v":3215,"vw":43.262727},{"c":43.35,"h":43.35,"l":43.28,"n":95,"o":43.28,"t":"2026-10-20T17:10:00Z","v":3191,"vw":43.299316},{"c":43.38,"h":43.41,"l":43.38,"n":29,"o":43.41,"t":"2026-10-20T17:15:00Z","v":584,"vw":43.398},{"c":43.41,"h":43.41,"l":43.35,"n":71,"o":43.35,"t":"2026-10-20T17:20:00Z","v":2379,"vw":43.383471},{"c":43.41,"h":43.49,"l":43.405,"n":131,"o":43.43,"t":"2026-10-20T17:25:00Z","v":5171,"vw":43.431593},{"c":43.4133,"h":43.47,"l":43.4133,"n":55,"o":43.47,"t":"2026-10-20T17:30:00Z","v":1696,"vw":43.448941},{"c":43.49,"h":43.49,"l":43.42,"n":43,"o":43.42,"t":"2026-10-20T17:35:00Z","v":1186,"vw":43.459772},{"c":43.56,"h":43.575,"l":43.4475,"n":160,"o":43.4475,"t":"2026-10-20T17:40:00Z","v":7483,"vw":43.527665},{"c":43.55,"h":43.55,"l":43.55,"n":51,"o":43.55,"t":"2026-10-20T17:45:00Z","v":1640,"vw":43.55},{"c":43.78,"h":43.8,"l":43.57,"n":144,"o":43.57,"t":"2026-10-20T17:50:00Z","v":10699,"vw":43.596082},{"c":43.76,"h":43.77,"l":43.76,"n":79,"o":43.77,"t":"2026-10-20T17:55:00Z","v":1967,"vw":43.765455},{"c":43.775,"h":43.8,"l":43.775,"n":63,"o":43.78,"t":"2026-10-20T18:00:00Z","v":2502,"vw":43.77737},{"c":43.83,"h":43.84,"l":43.765,"n":126,"o":43.765,"t":"2026-10-20T18:05:00Z","v":5128,"vw":43.792591},{"c":43.775,"h":43.835,"l":43.76,"n":134,"o":43.835,"t":"2026-10-20T18:10:00Z","v":5061,"vw":43.801045},{"c":43.78,"h":43.79,"l":43.77,"n":37,"o":43.77,"t":"2026-10-20T18:15:00Z","v":980,"vw":43.784242},{"c":43.745,"h":43.77,"l":43.74,"n":102,"o":43.765,"t":"2026-10-20T18:20:00Z","v":3380,"vw":43.754361},{"c":43.77,"h":43.79,"l":43.74,"n":147,"o":43.745,"t":"2026-10-20T18:25:00Z","v":4494,"vw":43.773745},{"c":43.86,"h":43.86,"l":43.78,"n":126,"o":43.78,"t":"2026-10-20T18:30:00Z","v":2976,"vw":43.805455},{"c":43.885,"h":43.895,"l":43.83,"n":77,"o":43.895,"t":"2026-10-20T18:35:00Z","v":1938,"vw":43.876734},{"c":43.7184,"h":43.855,"l":43.7184,"n":91,"o":43.795,"t":"2026-10-20T18:40:00Z","v":2862,"vw":43.808065},{"c":43.72,"h":43.72,"l":43.71,"n":69,"o":43.72,"t":"2026-10-20T18:45:00Z","v":8546,"vw":43.719525},{"c":43.52,"h":43.67,"l":43.52,"n":83,"o":43.67,"t":"2026-10-20T18:50:00Z","v":2248,"vw":43.600838},{"c":43.58,"h":43.58,"l":43.405,"n":202,"o":43.55,"t":"2026-10-20T18:55:00Z","v":8583,"vw":43.497886},{"c":43.595,"h":43.69,"l":43.59,"n":127,"o":43.6,"t":"2026-10-20T19:00:00Z","v":3828,"vw":43.625618},{"c":43.59,"h":43.63,"l":43.59,"n":39,"o":43.62,"t":"2026-10-20T19:05:00Z","v":1111,"vw":43.61},{"c":43.55,"h":43.6201,"l":43.5,"n":70,"o":43.6201,"t":"2026-10-20T19:10:00Z","v":2369,"vw":43.552647},{"c":43.6,"h":43.61,"l":43.51,"n":94,"o":43.51,"t":"2026-10-20T19:15:00Z","v":2747,"vw":43.580769},{"c":43.56,"h":43.6,"l":43.56,"n":111,"o":43.6,"t":"2026-10-20T19:20:00Z","v":3015,"vw":43.58375},{"c":43.415,"h":43.6,"l":43.415,"n":116,"o":43.555,"t":"2026-10-20T19:25:00Z","v":4339,"vw":43.525901},{"c":43.53,"h":43.55,"l":43.42,"n":162,"o":43.42,"t":"2026-10-20T19:30:00Z","v":4608,"vw":43.497554},{"c":43.51,"h":43.52,"l":43.48,"n":98,"o":43.5,"t":"2026-10-20T19:35:00Z","v":3607,"vw":43.503127},{"c":43.43,"h":43.505,"l":43.37,"n":192,"o":43.505,"t":"2026-10-20T19:40:00Z","v":7292,"vw":43.443823},{"c":43.36,"h":43.45,"l":43.32,"n":143,"o":43.45,"t":"2026-10-20T19:45:00Z","v":5488,"vw":43.387236},{"c":43.31,"h":43.41,"l":43.21,"n":287,"o":43.35,"t":"2026-10-20T19:50:00Z","v":11696,"vw":43.325045},{"c":43.375,"h":43.39,"l":43.23,"n":943,"o":43.28,"t":"2026-10-20T19:55:00Z","v":35746,"vw":43.33094},{"c":43.35,"h":43.35,"l":43.35,"n":31,"o":43.35,"t":"2026-10-20T20:00:00Z","v":141875,"vw":43.35},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-10-20T21:20:00Z","v":100,"vw":43.35},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-20T22:05:00Z","v":200,"vw":44},{"c":43,"h":43,"l":43,"n":20,"o":43,"t":"2026-10-20T23:25:00Z","v":1087,"vw":43},{"c":43.25,"h":43.39,"l":42.875,"n":46,"o":43.14,"t":"2026-10-21T13:30:00Z","v":4149,"vw":43.144141},{"c":43.72,"h":43.75,"l":43.44,"n":41,"o":43.44,"t":"2026-10-21T13:35:00Z","v":963,"vw":43.656875},{"c":43.72,"h":43.72,"l":43.475,"n":67,"o":43.72,"t":"2026-10-21T13:40:00Z","v":811,"vw":43.615},{"c":43.72,"h":43.72,"l":43.47,"n":59,"o":43.72,"t":"2026-10-21T13:45:00Z","v":935,"vw":43.67},{"c":43.675,"h":43.7,"l":43.66,"n":33,"o":43.68,"t":"2026-10-21T13:50:00Z","v":1039,"vw":43.679},{"c":43.47,"h":43.47,"l":43.47,"n":4,"o":43.47,"t":"2026-10-21T13:55:00Z","v":203,"vw":43.47},{"c":43.1736,"h":43.35,"l":43.14,"n":112,"o":43.35,"t":"2026-10-21T14:00:00Z","v":3241,"vw":43.22},{"c":43.28,"h":43.28,"l":43.28,"n":18,"o":43.28,"t":"2026-10-21T14:05:00Z","v":289,"vw":43.28},{"c":43.255,"h":43.31,"l":43.12,"n":85,"o":43.12,"t":"2026-10-21T14:10:00Z","v":3175,"vw":43.266064},{"c":43.2301,"h":43.4036,"l":43.225,"n":37,"o":43.225,"t":"2026-10-21T14:15:00Z","v":4873,"vw":43.24819},{"c":43.25,"h":43.25,"l":43.225,"n":26,"o":43.225,"t":"2026-10-21T14:20:00Z","v":598,"vw":43.241667},{"c":43.325,"h":43.38,"l":43.225,"n":57,"o":43.225,"t":"2026-10-21T14:25:00Z","v":2230,"vw":43.355},{"c":43.39,"h":43.39,"l":43.31,"n":58,"o":43.31,"t":"2026-10-21T14:35:00Z","v":1958,"vw":43.347764},{"c":43.505,"h":43.505,"l":43.33,"n":87,"o":43.33,"t":"2026-10-21T14:40:00Z","v":3946,"vw":43.434225},{"c":43.61,"h":43.61,"l":43.61,"n":13,"o":43.61,"t":"2026-10-21T14:45:00Z","v":290,"vw":43.61},{"c":43.5133,"h":43.58,"l":43.5133,"n":15,"o":43.58,"t":"2026-10-21T14:50:00Z","v":919,"vw":43.524334},{"c":43.565,"h":43.62,"l":43.565,"n":56,"o":43.62,"t":"2026-10-21T15:00:00Z","v":1319,"vw":43.584167},{"c":43.49,"h":43.55,"l":43.41,"n":118,"o":43.55,"t":"2026-10-21T15:05:00Z","v":2828,"vw":43.493457},{"c":43.45,"h":43.49,"l":43.45,"n":35,"o":43.48,"t":"2026-10-21T15:10:00Z","v":1402,"vw":43.476626},{"c":43.45,"h":43.45,"l":43.45,"n":11,"o":43.45,"t":"2026-10-21T15:15:00Z","v":326,"vw":43.45},{"c":43.515,"h":43.56,"l":43.51,"n":95,"o":43.51,"t":"2026-10-21T15:20:00Z","v":3273,"vw":43.528581},{"c":43.54,"h":43.55,"l":43.505,"n":70,"o":43.505,"t":"2026-10-21T15:25:00Z","v":3302,"vw":43.539989},{"c":43.34,"h":43.48,"l":43.29,"n":133,"o":43.48,"t":"2026-10-21T15:30:00Z","v":4284,"vw":43.384883},{"c":43.32,"h":43.32,"l":43.2,"n":11,"o":43.2,"t":"2026-10-21T15:40:00Z","v":265,"vw":43.26},{"c":43.37,"h":43.37,"l":43.18,"n":109,"o":43.205,"t":"2026-10-21T15:45:00Z","v":12394,"vw":43.205782},{"c":43.29,"h":43.3,"l":43.18,"n":54,"o":43.25,"t":"2026-10-21T15:50:00Z","v":2957,"vw":43.246946},{"c":43.285,"h":43.32,"l":43.285,"n":126,"o":43.3,"t":"2026-10-21T15:55:00Z","v":4634,"vw":43.296963},{"c":43.405,"h":43.45,"l":43.33,"n":113,"o":43.33,"t":"2026-10-21T16:00:00Z","v":2681,"vw":43.377308},{"c":43.36,"h":43.41,"l":43.36,"n":53,"o":43.41,"t":"2026-10-21T16:05:00Z","v":1169,"vw":43.397565},{"c":43.49,"h":43.49,"l":43.405,"n":25,"o":43.405,"t":"2026-10-21T16:10:00Z","v":919,"vw":43.475833},{"c":43.41,"h":43.41,"l":43.35,"n":45,"o":43.405,"t":"2026-10-21T16:15:00Z","v":1201,"vw":43.402222},{"c":43.43,"h":43.43,"l":43.385,"n":61,"o":43.385,"t":"2026-10-21T16:20:00Z","v":2292,"vw":43.422674},{"c":43.46,"h":43.49,"l":43.415,"n":74,"o":43.415,"t":"2026-10-21T16:25:00Z","v":2502,"vw":43.450937},{"c":43.52,"h":43.52,"l":43.48,"n":82,"o":43.49,"t":"2026-10-21T16:30:00Z","v":2373,"vw":43.510421},{"c":43.58,"h":43.68,"l":43.55,"n":135,"o":43.55,"t":"2026-10-21T16:35:00Z","v":3422,"vw":43.612105},{"c":43.51,"h":43.585,"l":43.51,"n":108,"o":43.57,"t":"2026-10-21T16:40:00Z","v":2721,"vw":43.540741},{"c":43.57,"h":43.57,"l":43.48,"n":65,"o":43.51,"t":"2026-10-21T16:45:00Z","v":2009,"vw":43.520233},{"c":43.56,"h":43.59,"l":43.54,"n":52,"o":43.58,"t":"2026-10-21T16:50:00Z","v":1959,"vw":43.569494},{"c":43.5,"h":43.56,"l":43.5,"n":57,"o":43.56,"t":"2026-10-21T16:55:00Z","v":2045,"vw":43.537175},{"c":43.42,"h":43.54,"l":43.42,"n":93,"o":43.54,"t":"2026-10-21T17:00:00Z","v":2241,"vw":43.45625},{"c":43.48,"h":43.49,"l":43.435,"n":43,"o":43.435,"t":"2026-10-21T17:05:00Z","v":1917,"vw":43.473072},{"c":43.45,"h":43.47,"l":43.43,"n":94,"o":43.46,"t":"2026-10-21T17:10:00Z","v":2880,"vw":43.451845},{"c":43.51,"h":43.51,"l":43.48,"n":42,"o":43.48,"t":"2026-10-21T17:15:00Z","v":1444,"vw":43.501248},{"c":43.455,"h":43.54,"l":43.455,"n":108,"o":43.51,"t":"2026-10-21T17:20:00Z","v":2800,"vw":43.5025},{"c":43.42,"h":43.495,"l":43.4,"n":128,"o":43.455,"t":"2026-10-21T17:25:00Z","v":4288,"vw":43.420613},{"c":43.46,"h":43.46,"l":43.44,"n":57,"o":43.44,"t":"2026-10-21T17:30:00Z","v":1640,"vw":43.448024},{"c":43.38,"h":43.48,"l":43.245,"n":150,"o":43.47,"t":"2026-10-21T17:35:00Z","v":8384,"vw":43.339343},{"c":43.44,"h":43.44,"l":43.39,"n":45,"o":43.39,"t":"2026-10-21T17:40:00Z","v":967,"vw":43.41},{"c":43.4,"h":43.45,"l":43.4,"n":51,"o":43.45,"t":"2026-10-21T17:45:00Z","v":1814,"vw":43.426471},{"c":43.425,"h":43.46,"l":43.39,"n":34,"o":43.46,"t":"2026-10-21T17:50:00Z","v":1510,"vw":43.440556},{"c":43.4125,"h":43.485,"l":43.3601,"n":109,"o":43.46,"t":"2026-10-21T17:55:00Z","v":4445,"vw":43.416523},{"c":43.4,"h":43.405,"l":43.3601,"n":42,"o":43.405,"t":"2026-10-21T18:00:00Z","v":1302,"vw":43.384798},{"c":43.38,"h":43.38,"l":43.345,"n":96,"o":43.36,"t":"2026-10-21T18:05:00Z","v":4279,"vw":43.356671},{"c":43.47,"h":43.47,"l":43.39,"n":91,"o":43.39,"t":"2026-10-21T18:10:00Z","v":2678,"vw":43.43086},{"c":43.48,"h":43.56,"l":43.48,"n":109,"o":43.49,"t":"2026-10-21T18:15:00Z","v":4514,"vw":43.506591},{"c":43.59,"h":43.605,"l":43.51,"n":81,"o":43.51,"t":"2026-10-21T18:20:00Z","v":2761,"vw":43.543121},{"c":43.635,"h":43.635,"l":43.635,"n":13,"o":43.635,"t":"2026-10-21T18:25:00Z","v":627,"vw":43.635},{"c":43.72,"h":43.72,"l":43.66,"n":85,"o":43.66,"t":"2026-10-21T18:30:00Z","v":3311,"vw":43.690109},{"c":43.6935,"h":43.6935,"l":43.6,"n":97,"o":43.68,"t":"2026-10-21T18:35:00Z","v":3660,"vw":43.664164},{"c":43.6325,"h":43.65,"l":43.53,"n":69,"o":43.625,"t":"2026-10-21T18:40:00Z","v":3172,"vw":43.627768},{"c":43.49,"h":43.635,"l":43.49,"n":125,"o":43.635,"t":"2026-10-21T18:45:00Z","v":3669,"vw":43.573285},{"c":43.56,"h":43.56,"l":43.515,"n":56,"o":43.515,"t":"2026-10-21T18:50:00Z","v":2392,"vw":43.555247},{"c":43.47,"h":43.588,"l":43.45,"n":106,"o":43.565,"t":"2026-10-21T18:55:00Z","v":4200,"vw":43.524809},{"c":43.34,"h":43.47,"l":43.31,"n":97,"o":43.47,"t":"2026-10-21T19:00:00Z","v":3265,"vw":43.376698},{"c":43.375,"h":43.41,"l":43.295,"n":129,"o":43.335,"t":"2026-10-21T19:05:00Z","v":5267,"vw":43.360419},{"c":43.37,"h":43.395,"l":43.305,"n":101,"o":43.37,"t":"2026-10-21T19:10:00Z","v":3357,"vw":43.367618},{"c":43.44,"h":43.48,"l":43.36,"n":179,"o":43.36,"t":"2026-10-21T19:15:00Z","v":6272,"vw":43.446393},{"c":43.445,"h":43.445,"l":43.4275,"n":69,"o":43.4275,"t":"2026-10-21T19:20:00Z","v":2371,"vw":43.441571},{"c":43.45,"h":43.58,"l":43.44,"n":206,"o":43.47,"t":"2026-10-21T19:25:00Z","v":7517,"vw":43.493634},{"c":43.57,"h":43.59,"l":43.445,"n":124,"o":43.445,"t":"2026-10-21T19:30:00Z","v":4303,"vw":43.535909},{"c":43.58,"h":43.595,"l":43.57,"n":124,"o":43.57,"t":"2026-10-21T19:35:00Z","v":3693,"vw":43.585593},{"c":43.585,"h":43.625,"l":43.56,"n":231,"o":43.6,"t":"2026-10-21T19:40:00Z","v":10502,"vw":43.596961},{"c":43.67,"h":43.71,"l":43.55,"n":265,"o":43.585,"t":"2026-10-21T19:45:00Z","v":9307,"vw":43.627114},{"c":43.77,"h":43.84,"l":43.635,"n":367,"o":43.635,"t":"2026-10-21T19:50:00Z","v":18119,"vw":43.713685},{"c":43.77,"h":43.82,"l":43.65,"n":772,"o":43.72,"t":"2026-10-21T19:55:00Z","v":31033,"vw":43.729952},{"c":43.72,"h":43.72,"l":43.72,"n":24,"o":43.72,"t":"2026-10-21T20:00:00Z","v":68134,"vw":43.72},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-10-21T23:00:00Z","v":150,"vw":43.75},{"c":43.44,"h":43.47,"l":43.25,"n":13,"o":43.25,"t":"2026-10-22T12:25:00Z","v":940,"vw":43.422586},{"c":44,"h":44,"l":44,"n":2,"o":44,"t":"2026-10-22T13:25:00Z","v":103,"vw":44},{"c":44.22,"h":44.7,"l":43.7,"n":107,"o":44,"t":"2026-10-22T13:30:00Z","v":11822,"vw":44.052531},{"c":44.325,"h":44.63,"l":44.315,"n":86,"o":44.4,"t":"2026-10-22T13:35:00Z","v":4078,"vw":44.405063},{"c":44.62,"h":44.65,"l":44.52,"n":68,"o":44.52,"t":"2026-10-22T13:40:00Z","v":2329,"vw":44.572537},{"c":44.51,"h":44.74,"l":44.5,"n":55,"o":44.575,"t":"2026-10-22T13:45:00Z","v":3826,"vw":44.616763},{"c":44.52,"h":44.58,"l":44.44,"n":31,"o":44.58,"t":"2026-10-22T13:50:00Z","v":926,"vw":44.500215},{"c":44.555,"h":44.555,"l":44.52,"n":14,"o":44.53,"t":"2026-10-22T13:55:00Z","v":552,"vw":44.530227},{"c":44.84,"h":44.88,"l":44.47,"n":131,"o":44.53,"t":"2026-10-22T14:00:00Z","v":8175,"vw":44.6306},{"c":44.53,"h":44.78,"l":44.53,"n":108,"o":44.78,"t":"2026-10-22T14:05:00Z","v":5459,"vw":44.718731},{"c":44.74,"h":44.74,"l":44.5679,"n":66,"o":44.66,"t":"2026-10-22T14:10:00Z","v":2152,"vw":44.661802},{"c":44.91,"h":45.04,"l":44.72,"n":209,"o":44.73,"t":"2026-10-22T14:15:00Z","v":10179,"vw":44.960371},{"c":44.88,"h":44.88,"l":44.88,"n":18,"o":44.88,"t":"2026-10-22T14:20:00Z","v":207,"vw":44.88},{"c":44.96,"h":44.96,"l":44.875,"n":39,"o":44.96,"t":"2026-10-22T14:25:00Z","v":3362,"vw":44.955227},{"c":45.04,"h":45.09,"l":44.9,"n":133,"o":44.9,"t":"2026-10-22T14:30:00Z","v":3124,"vw":45.008759},{"c":45.01,"h":45.055,"l":44.99,"n":61,"o":45.055,"t":"2026-10-22T14:35:00Z","v":1804,"vw":45.018037},{"c":45.195,"h":45.215,"l":45.08,"n":110,"o":45.09,"t":"2026-10-22T14:40:00Z","v":5310,"vw":45.124268},{"c":45.4,"h":45.4,"l":45.225,"n":132,"o":45.239,"t":"2026-10-22T14:45:00Z","v":6981,"vw":45.335989},{"c":45.545,"h":45.545,"l":45.29,"n":160,"o":45.4,"t":"2026-10-22T14:50:00Z","v":6107,"vw":45.410748},{"c":45.74,"h":45.74,"l":45.55,"n":150,"o":45.55,"t":"2026-10-22T14:55:00Z","v":3139,"vw":45.61965},{"c":45.75,"h":45.85,"l":45.72,"n":356,"o":45.79,"t":"2026-10-22T15:00:00Z","v":19111,"vw":45.794459},{"c":45.59,"h":45.8,"l":45.59,"n":115,"o":45.75,"t":"2026-10-22T15:05:00Z","v":4208,"vw":45.73884},{"c":45.765,"h":45.77,"l":45.6096,"n":100,"o":45.6096,"t":"2026-10-22T15:10:00Z","v":3444,"vw":45.71053},{"c":45.74,"h":45.8,"l":45.74,"n":83,"o":45.78,"t":"2026-10-22T15:15:00Z","v":2427,"vw":45.75517},{"c":45.87,"h":45.875,"l":45.7201,"n":145,"o":45.82,"t":"2026-10-22T15:20:00Z","v":6776,"vw":45.823676},{"c":46.17,"h":46.17,"l":45.91,"n":159,"o":45.91,"t":"2026-10-22T15:25:00Z","v":11404,"vw":46.076327},{"c":46.23,"h":46.25,"l":46.18,"n":144,"o":46.2,"t":"2026-10-22T15:30:00Z","v":7144,"vw":46.213701},{"c":46.2,"h":46.35,"l":46.14,"n":171,"o":46.27,"t":"2026-10-22T15:35:00Z","v":7967,"vw":46.253474},{"c":46.1,"h":46.25,"l":46.07,"n":105,"o":46.1651,"t":"2026-10-22T15:40:00Z","v":7426,"vw":46.163813},{"c":46.11,"h":46.13,"l":46.09,"n":109,"o":46.095,"t":"2026-10-22T15:45:00Z","v":3279,"vw":46.109082},{"c":46.1357,"h":46.23,"l":46.11,"n":164,"o":46.15,"t":"2026-10-22T15:50:00Z","v":5835,"vw":46.154232},{"c":46.17,"h":46.19,"l":46.17,"n":64,"o":46.17,"t":"2026-10-22T15:55:00Z","v":1181,"vw":46.175},{"c":45.985,"h":46.155,"l":45.965,"n":190,"o":46.155,"t":"2026-10-22T16:00:00Z","v":10715,"vw":46.0597},{"c":46.065,"h":46.09,"l":46,"n":77,"o":46.06,"t":"2026-10-22T16:05:00Z","v":2755,"vw":46.047556},{"c":45.99,"h":46.05,"l":45.99,"n":66,"o":46.05,"t":"2026-10-22T16:10:00Z","v":1043,"vw":46.022222},{"c":45.98,"h":45.99,"l":45.915,"n":65,"o":45.915,"t":"2026-10-22T16:15:00Z","v":2044,"vw":45.96907},{"c":46.09,"h":46.09,"l":45.945,"n":104,"o":45.945,"t":"2026-10-22T16:20:00Z","v":6268,"vw":46.04612},{"c":46.27,"h":46.27,"l":46.075,"n":100,"o":46.075,"t":"2026-10-22T16:25:00Z","v":8960,"vw":46.120017},{"c":46.11,"h":46.22,"l":46.11,"n":65,"o":46.22,"t":"2026-10-22T16:30:00Z","v":2322,"vw":46.163962},{"c":45.99,"h":46.01,"l":45.96,"n":53,"o":46,"t":"2026-10-22T16:35:00Z","v":1141,"vw":45.981901},{"c":45.79,"h":45.88,"l":45.75,"n":81,"o":45.88,"t":"2026-10-22T16:40:00Z","v":2860,"vw":45.815263},{"c":45.91,"h":45.91,"l":45.7,"n":131,"o":45.71,"t":"2026-10-22T16:45:00Z","v":5562,"vw":45.808468},{"c":45.93,"h":45.93,"l":45.82,"n":107,"o":45.87,"t":"2026-10-22T16:50:00Z","v":4440,"vw":45.859472},{"c":46.065,"h":46.09,"l":45.9,"n":135,"o":45.9,"t":"2026-10-22T16:55:00Z","v":4536,"vw":45.997469},{"c":45.885,"h":45.99,"l":45.885,"n":67,"o":45.99,"t":"2026-10-22T17:00:00Z","v":978,"vw":45.938333},{"c":46.03,"h":46.03,"l":45.9001,"n":79,"o":45.9001,"t":"2026-10-22T17:05:00Z","v":2706,"vw":45.983923},{"c":46.04,"h":46.04,"l":45.995,"n":92,"o":46.01,"t":"2026-10-22T17:10:00Z","v":3537,"vw":46.011201},{"c":45.84,"h":46.005,"l":45.81,"n":225,"o":46.005,"t":"2026-10-22T17:15:00Z","v":8303,"vw":45.879568},{"c":45.93,"h":45.95,"l":45.795,"n":158,"o":45.795,"t":"2026-10-22T17:20:00Z","v":7094,"vw":45.856339},{"c":45.855,"h":45.915,"l":45.855,"n":118,"o":45.915,"t":"2026-10-22T17:25:00Z","v":4374,"vw":45.886591},{"c":45.84,"h":45.855,"l":45.79,"n":122,"o":45.845,"t":"2026-10-22T17:30:00Z","v":2983,"vw":45.826571},{"c":45.98,"h":45.98,"l":45.84,"n":171,"o":45.84,"t":"2026-10-22T17:35:00Z","v":7258,"vw":45.903101},{"c":46.05,"h":46.06,"l":45.93,"n":151,"o":45.98,"t":"2026-10-22T17:40:00Z","v":3942,"vw":46.000489},{"c":46.08,"h":46.1,"l":46.08,"n":58,"o":46.08,"t":"2026-10-22T17:45:00Z","v":1631,"vw":46.091632},{"c":46.12,"h":46.12,"l":46.01,"n":109,"o":46.045,"t":"2026-10-22T17:50:00Z","v":5753,"vw":46.065691},{"c":46.175,"h":46.25,"l":46.09,"n":285,"o":46.12,"t":"2026-10-22T17:55:00Z","v":10053,"vw":46.161537},{"c":46.06,"h":46.175,"l":46.02,"n":166,"o":46.175,"t":"2026-10-22T18:00:00Z","v":4076,"vw":46.058545},{"c":46.11,"h":46.12,"l":46.0501,"n":123,"o":46.07,"t":"2026-10-22T18:05:00Z","v":5448,"vw":46.083862},{"c":46.16,"h":46.16,"l":46.1,"n":71,"o":46.1372,"t":"2026-10-22T18:10:00Z","v":1562,"vw":46.134085},{"c":46.27,"h":46.28,"l":46.145,"n":169,"o":46.145,"t":"2026-10-22T18:15:00Z","v":5270,"vw":46.225331},{"c":46.13,"h":46.29,"l":46.11,"n":172,"o":46.27,"t":"2026-10-22T18:20:00Z","v":5565,"vw":46.205764},{"c":46,"h":46.04,"l":46,"n":50,"o":46.04,"t":"2026-10-22T18:25:00Z","v":903,"vw":46.02},{"c":45.98,"h":46,"l":45.95,"n":104,"o":45.98,"t":"2026-10-22T18:30:00Z","v":3522,"vw":45.98728},{"c":46.1401,"h":46.23,"l":45.935,"n":187,"o":45.935,"t":"2026-10-22T18:40:00Z","v":8417,"vw":46.039107},{"c":46.165,"h":46.23,"l":46.1,"n":201,"o":46.23,"t":"2026-10-22T18:45:00Z","v":9879,"vw":46.142977},{"c":46.025,"h":46.09,"l":46.025,"n":47,"o":46.09,"t":"2026-10-22T18:50:00Z","v":968,"vw":46.0575},{"c":45.86,"h":46.05,"l":45.86,"n":149,"o":46.025,"t":"2026-10-22T18:55:00Z","v":4679,"vw":45.997475},{"c":45.795,"h":45.855,"l":45.795,"n":103,"o":45.855,"t":"2026-10-22T19:00:00Z","v":2709,"vw":45.824168},{"c":45.97,"h":45.97,"l":45.86,"n":124,"o":45.88,"t":"2026-10-22T19:05:00Z","v":4106,"vw":45.912958},{"c":45.855,"h":45.98,"l":45.855,"n":120,"o":45.98,"t":"2026-10-22T19:10:00Z","v":5797,"vw":45.89441},{"c":45.81,"h":45.91,"l":45.77,"n":111,"o":45.89,"t":"2026-10-22T19:15:00Z","v":5566,"vw":45.82948},{"c":45.865,"h":45.88,"l":45.82,"n":122,"o":45.86,"t":"2026-10-22T19:20:00Z","v":3995,"vw":45.855447},{"c":45.885,"h":45.91,"l":45.85,"n":118,"o":45.89,"t":"2026-10-22T19:25:00Z","v":4507,"vw":45.877634},{"c":45.91,"h":45.965,"l":45.88,"n":159,"o":45.88,"t":"2026-10-22T19:30:00Z","v":5021,"vw":45.91988},{"c":45.865,"h":45.985,"l":45.865,"n":237,"o":45.89,"t":"2026-10-22T19:35:00Z","v":7935,"vw":45.913591},{"c":45.855,"h":45.92,"l":45.81,"n":132,"o":45.865,"t":"2026-10-22T19:40:00Z","v":4260,"vw":45.871364},{"c":45.88,"h":45.9,"l":45.82,"n":258,"o":45.89,"t":"2026-10-22T19:45:00Z","v":6142,"vw":45.863669},{"c":45.85,"h":45.98,"l":45.83,"n":347,"o":45.91,"t":"2026-10-22T19:50:00Z","v":10373,"vw":45.906254},{"c":45.99,"h":46.02,"l":45.87,"n":993,"o":45.89,"t":"2026-10-22T19:55:00Z","v":35591,"vw":45.955767},{"c":45.98,"h":45.98,"l":45.98,"n":24,"o":45.98,"t":"2026-10-22T20:00:00Z","v":74974,"vw":45.98}],"history":[{"c":65.38,"h":66.16,"l":65.32,"n":7079,"o":66.16,"t":"2024-10-21T04:00:00Z","v":428992,"vw":65.559269},{"c":65.41,"h":65.94,"l":65.2,"n":6311,"o":65.43,"t":"2024-10-22T04:00:00Z","v":368181,"vw":65.466755},{"c":64.87,"h":65.48,"l":64.68,"n":8169,"o":65.1,"t":"2024-10-23T04:00:00Z","v":300058,"vw":64.930467},{"c":65.12,"h":65.27,"l":64.7,"n":8931,"o":65.08,"t":"2024-10-24T04:00:00Z","v":297579,"vw":65.065577},{"c":64.9,"h":65.54,"l":64.39,"n":7812,"o":65.47,"t":"2024-10-25T04:00:00Z","v":416427,"vw":64.84911},{"c":64.7,"h":65.37,"l":64.66,"n":7207,"o":65.37,"t":"2024-10-28T04:00:00Z","v":468382,"vw":64.819603},{"c":65.13,"h":65.22,"l":64.32,"n":6643,"o":64.32,"t":"2024-10-29T04:00:00Z","v":289382,"vw":65.066699},{"c":64.68,"h":65.33,"l":64.495,"n":6905,"o":65.15,"t":"2024-10-30T04:00:00Z","v":547536,"vw":64.741842},{"c":64.09,"h":64.89,"l":64.07,"n":6983,"o":64.63,"t":"2024-10-31T04:00:00Z","v":444825,"vw":64.31912},{"c":64.35,"h":64.74,"l":63.92,"n":8302,"o":64.02,"t":"2024-11-01T04:00:00Z","v":260998,"vw":64.373204},{"c":63.94,"h":64.51,"l":63.78,"n":7769,"o":63.97,"t":"2024-11-04T05:00:00Z","v":437794,"vw":64.002593},{"c":64.77,"h":64.98,"l":64.02,"n":6616,"o":64.02,"t":"2024-11-05T05:00:00Z","v":296751,"vw":64.669358},{"c":67.8,"h":67.88,"l":65.535,"n":14722,"o":66.31,"t":"2024-11-06T05:00:00Z","v":641911,"vw":67.338756},{"c":67.41,"h":68.09,"l":66.83,"n":9720,"o":67.67,"t":"2024-11-07T05:00:00Z","v":462287,"vw":67.349129},{"c":67.59,"h":68.3,"l":66.72,"n":7803,"o":67.73,"t":"2024-11-08T05:00:00Z","v":335495,"vw":67.598112},{"c":68.28,"h":68.5,"l":67.52,"n":12614,"o":67.89,"t":"2024-11-11T05:00:00Z","v":414048,"vw":68.090862},{"c":68.53,"h":68.95,"l":67.9601,"n":9794,"o":68.34,"t":"2024-11-12T05:00:00Z","v":342484,"vw":68.467003},{"c":68.06,"h":68.9526,"l":68,"n":8251,"o":68.87,"t":"2024-11-13T05:00:00Z","v":297022,"vw":68.288217},{"c":67.25,"h":68.63,"l":67.19,"n":6251,"o":68.25,"t":"2024-11-14T05:00:00Z","v":247291,"vw":67.483239},{"c":66.51,"h":67.17,"l":65.86,"n":7659,"o":67.15,"t":"2024-11-15T05:00:00Z","v":292273,"vw":66.486799},{"c":66.16,"h":66.7,"l":65,"n":6570,"o":66.49,"t":"2024-11-18T05:00:00Z","v":201484,"vw":66.196721},{"c":65.79,"h":66.14,"l":65.63,"n":8338,"o":65.63,"t":"2024-11-19T05:00:00Z","v":238066,"vw":65.87065},{"c":67.11,"h":67.175,"l":65.32,"n":9751,"o":66.07,"t":"2024-11-20T05:00:00Z","v":1112648,"vw":66.576437},{"c":68.73,"h":69.62,"l":67.51,"n":11034,"o":67.51,"t":"2024-11-21T05:00:00Z","v":421807,"vw":68.828084},{"c":69.25,"h":69.39,"l":68.545,"n":11240,"o":69.03,"t":"2024-11-22T05:00:00Z","v":396268,"vw":69.16198},{"c":69.89,"h":70.555,"l":69.65,"n":10659,"o":70,"t":"2024-11-25T05:00:00Z","v":403721,"vw":69.961798},{"c":69.64,"h":70.06,"l":69.01,"n":8978,"o":69.62,"t":"2024-11-26T05:00:00Z","v":414807,"vw":69.662335},{"c":67.56,"h":70.22,"l":67.46,"n":11440,"o":69.95,"t":"2024-11-27T05:00:00Z","v":497375,"vw":67.985352},{"c":68.41,"h":68.72,"l":67.33,"n":7127,"o":67.55,"t":"2024-11-29T05:00:00Z","v":331249,"vw":68.136398},{"c":68.31,"h":68.61,"l":67.42,"n":11567,"o":68.01,"t":"2024-12-02T05:00:00Z","v":552907,"vw":68.286837},{"c":68.67,"h":68.73,"l":67.5901,"n":7903,"o":68.12,"t":"2024-12-03T05:00:00Z","v":524809,"vw":68.596675},{"c":69.77,"h":70.28,"l":68.82,"n":8846,"o":69.05,"t":"2024-12-04T05:00:00Z","v":527930,"vw":69.754811},{"c":68.65,"h":69.62,"l":68.445,"n":8315,"o":69.62,"t":"2024-12-05T05:00:00Z","v":614694,"vw":68.868707},{"c":68.95,"h":69.5855,"l":68.63,"n":8278,"o":69.15,"t":"2024-12-06T05:00:00Z","v":490569,"vw":68.936789},{"c":68.71,"h":69.41,"l":68.3,"n":9415,"o":68.74,"t":"2024-12-09T05:00:00Z","v":278297,"vw":68.731537},{"c":68.58,"h":68.84,"l":68.13,"n":10582,"o":68.5,"t":"2024-12-10T05:00:00Z","v":343080,"vw":68.539516},{"c":69.25,"h":69.75,"l":68.385,"n":11245,"o":69.17,"t":"2024-12-11T05:00:00Z","v":536219,"vw":69.282196},{"c":69.63,"h":69.7,"l":68.7019,"n":7642,"o":69.05,"t":"2024-12-12T05:00:00Z","v":200255,"vw":69.511903},{"c":68.9,"h":69.69,"l":68.505,"n":6926,"o":69.33,"t":"2024-12-13T05:00:00Z","v":160470,"vw":68.859834},{"c":69.11,"h":69.88,"l":68.35,"n":10981,"o":68.51,"t":"2024-12-16T05:00:00Z","v":423470,"vw":69.086864},{"c":68.86,"h":69.5336,"l":68.545,"n":7872,"o":69.1,"t":"2024-12-17T05:00:00Z","v":365841,"vw":68.887173},{"c":66.22,"h":69.7904,"l":65.95,"n":12242,"o":69.2,"t":"2024-12-18T05:00:00Z","v":491474,"vw":66.926395},{"c":65.92,"h":67.3399,"l":65.87,"n":13814,"o":66.74,"t":"2024-12-19T05:00:00Z","v":705406,"vw":66.435477},{"c":66.38,"h":67.47,"l":65.65,"n":17529,"o":65.65,"t":"2024-12-20T05:00:00Z","v":2547741,"vw":66.465342},{"c":65.29,"h":66.45,"l":65.17,"n":11624,"o":66.44,"t":"2024-12-23T05:00:00Z","v":1274202,"vw":65.576903},{"c":66.26,"h":66.395,"l":65.395,"n":3909,"o":65.55,"t":"2024-12-24T05:00:00Z","v":135655,"vw":66.147613},{"c":66.395,"h":66.61,"l":65.81,"n":5964,"o":65.83,"t":"2024-12-26T05:00:00Z","v":346998,"vw":66.378532},{"c":65.48,"h":66.555,"l":65.255,"n":7024,"o":66.35,"t":"2024-12-27T05:00:00Z","v":217552,"vw":65.573838},{"c":65.05,"h":65.5,"l":64.02,"n":6975,"o":65.44,"t":"2024-12-30T05:00:00Z","v":278585,"vw":65.086681},{"c":65.15,"h":65.93,"l":64.91,"n":7216,"o":65.45,"t":"2024-12-31T05:00:00Z","v":291803,"vw":65.266516},{"c":64.71,"h":65.73,"l":64.51,"n":7222,"o":65.73,"t":"2025-01-02T05:00:00Z","v":213296,"vw":64.87729},{"c":65.26,"h":65.3,"l":64.525,"n":7821,"o":64.7,"t":"2025-01-03T05:00:00Z","v":307683,"vw":65.067514},{"c":65.01,"h":65.6,"l":64.83,"n":9159,"o":65.31,"t":"2025-01-06T05:00:00Z","v":335618,"vw":65.10312},{"c":64.15,"h":65.36,"l":63.8901,"n":8596,"o":65.02,"t":"2025-01-07T05:00:00Z","v":685501,"vw":64.174806},{"c":63.33,"h":64.1599,"l":63.1619,"n":8763,"o":63.92,"t":"2025-01-08T05:00:00Z","v":303321,"vw":63.443122},{"c":62.2,"h":63.015,"l":61.925,"n":12286,"o":62.53,"t":"2025-01-10T05:00:00Z","v":544611,"vw":62.278339},{"c":62.09,"h":62.4699,"l":61.76,"n":8805,"o":61.84,"t":"2025-01-13T05:00:00Z","v":384092,"vw":62.078284},{"c":62.49,"h":63.05,"l":62.23,"n":8782,"o":62.25,"t":"2025-01-14T05:00:00Z","v":499749,"vw":62.546319},{"c":63.34,"h":63.43,"l":62.425,"n":9257,"o":63.2,"t":"2025-01-15T05:00:00Z","v":440461,"vw":63.166853},{"c":63.72,"h":64.34,"l":63.34,"n":8478,"o":63.34,"t":"2025-01-16T05:00:00Z","v":439554,"vw":63.748301},{"c":62.94,"h":64.43,"l":62.82,"n":11809,"o":64.3,"t":"2025-01-17T05:00:00Z","v":473697,"vw":63.320909},{"c":63.52,"h":64.11,"l":63.21,"n":15146,"o":63.42,"t":"2025-01-21T05:00:00Z","v":663347,"vw":63.578324},{"c":57.26,"h":61.34,"l":56.32,"n":42453,"o":60.85,"t":"2025-01-22T05:00:00Z","v":2876175,"vw":57.905516},{"c":54.12,"h":57.265,"l":53.75,"n":32609,"o":56.82,"t":"2025-01-23T05:00:00Z","v":2109671,"vw":54.750496},{"c":53,"h":54.595,"l":52.8442,"n":24894,"o":54.33,"t":"2025-01-24T05:00:00Z","v":1284071,"vw":53.245872},{"c":54.5,"h":55.4,"l":53.1,"n":24668,"o":53.1,"t":"2025-01-27T05:00:00Z","v":1419081,"vw":54.544854},{"c":55.96,"h":56.26,"l":54.38,"n":21083,"o":54.61,"t":"2025-01-28T05:00:00Z","v":1004845,"vw":55.693048},{"c":56.3,"h":56.425,"l":55.41,"n":20031,"o":55.7,"t":"2025-01-29T05:00:00Z","v":1030132,"vw":56.11847},{"c":57,"h":57.35,"l":56.54,"n":15060,"o":56.54,"t":"2025-01-30T05:00:00Z","v":900373,"vw":57.003083},{"c":57.33,"h":57.93,"l":56.52,"n":14656,"o":57.23,"t":"2025-01-31T05:00:00Z","v":708998,"vw":57.411741},{"c":56.67,"h":56.895,"l":55.2,"n":16946,"o":56.24,"t":"2025-02-03T05:00:00Z","v":1163700,"vw":56.109932},{"c":57.33,"h":57.45,"l":56.42,"n":13417,"o":56.8,"t":"2025-02-04T05:00:00Z","v":686248,"vw":57.193238},{"c":57.63,"h":57.87,"l":57.28,"n":11785,"o":57.33,"t":"2025-02-05T05:00:00Z","v":533978,"vw":57.57078},{"c":57.22,"h":57.635,"l":56.81,"n":13007,"o":57.59,"t":"2025-02-06T05:00:00Z","v":857600,"vw":57.206426},{"c":57.19,"h":57.45,"l":56.63,"n":13016,"o":57.45,"t":"2025-02-07T05:00:00Z","v":515448,"vw":57.089065},{"c":58,"h":59.17,"l":57.655,"n":14463,"o":57.81,"t":"2025-02-10T05:00:00Z","v":596800,"vw":58.267006},{"c":57.425,"h":57.94,"l":57.035,"n":10366,"o":57.55,"t":"2025-02-11T05:00:00Z","v":749154,"vw":57.418702},{"c":57.09,"h":57.64,"l":56.46,"n":10536,"o":56.82,"t":"2025-02-12T05:00:00Z","v":832423,"vw":57.101369},{"c":57.91,"h":58,"l":56.84,"n":11320,"o":57.36,"t":"2025-02-13T05:00:00Z","v":278365,"vw":57.690787},{"c":57.32,"h":58.47,"l":56.855,"n":9194,"o":58.1,"t":"2025-02-14T05:00:00Z","v":900359,"vw":57.48967},{"c":57.72,"h":57.88,"l":56.91,"n":8954,"o":57.21,"t":"2025-02-18T05:00:00Z","v":767281,"vw":57.645598},{"c":56.66,"h":57.215,"l":56.49,"n":11095,"o":57.15,"t":"2025-02-19T05:00:00Z","v":380060,"vw":56.692133},{"c":56.56,"h":56.865,"l":56.16,"n":13071,"o":56.56,"t":"2025-02-20T05:00:00Z","v":667565,"vw":56.514815},{"c":55.1,"h":56.84,"l":55.04,"n":12463,"o":56.56,"t":"2025-02-21T05:00:00Z","v":570017,"vw":55.593575},{"c":55.89,"h":56.19,"l":55.11,"n":15140,"o":55.45,"t":"2025-02-24T05:00:00Z","v":833537,"vw":55.838451},{"c":56.71,"h":57.14,"l":55.705,"n":11946,"o":55.93,"t":"2025-02-25T05:00:00Z","v":605682,"vw":56.632947},{"c":55.53,"h":56.88,"l":55.51,"n":10919,"o":56.6,"t":"2025-02-26T05:00:00Z","v":655504,"vw":55.977315},{"c":54.31,"h":55.68,"l":54.28,"n":12124,"o":55.6,"t":"2025-02-27T05:00:00Z","v":504774,"vw":54.879213},{"c":54.64,"h":54.965,"l":53.908,"n":12015,"o":54.4,"t":"2025-02-28T05:00:00Z","v":801813,"vw":54.468151},{"c":54.04,"h":54.99,"l":53.93,"n":13273,"o":54.79,"t":"2025-03-03T05:00:00Z","v":800549,"vw":54.300758},{"c":54.98,"h":55.31,"l":53.6503,"n":12423,"o":53.77,"t":"2025-03-04T05:00:00Z","v":450264,"vw":54.864358},{"c":55.9,"h":56.17,"l":54.89,"n":10666,"o":54.89,"t":"2025-03-05T05:00:00Z","v":491111,"vw":55.728263},{"c":55.61,"h":56.07,"l":54.91,"n":8819,"o":55.41,"t":"2025-03-06T05:00:00Z","v":500764,"vw":55.571294},{"c":57.23,"h":57.31,"l":55.21,"n":13772,"o":55.46,"t":"2025-03-07T05:00:00Z","v":679491,"vw":56.840082},{"c":56.24,"h":57.4,"l":55.87,"n":12531,"o":56.94,"t":"2025-03-10T04:00:00Z","v":514338,"vw":56.477808},{"c":55.14,"h":56.25,"l":54.91,"n":14532,"o":56.25,"t":"2025-03-11T04:00:00Z","v":576555,"vw":55.290716},{"c":54.57,"h":55.465,"l":54.46,"n":12593,"o":55.29,"t":"2025-03-12T04:00:00Z","v":530184,"vw":54.709905},{"c":53.69,"h":54.425,"l":53.59,"n":11709,"o":54.34,"t":"2025-03-13T04:00:00Z","v":447673,"vw":53.802457},{"c":55.23,"h":55.46,"l":53.73,"n":12205,"o":53.88,"t":"2025-03-14T04:00:00Z","v":859102,"vw":55.127893},{"c":55.34,"h":55.9,"l":54.665,"n":10656,"o":55.2,"t":"2025-03-17T04:00:00Z","v":492220,"vw":55.346566},{"c":55.65,"h":55.72,"l":54.525,"n":8953,"o":54.95,"t":"2025-03-18T04:00:00Z","v":379311,"vw":55.482068},{"c":55.41,"h":56.2564,"l":54.81,"n":10280,"o":55.61,"t":"2025-03-19T04:00:00Z","v":413287,"vw":55.473216},{"c":54.22,"h":55.491,"l":54.08,"n":9633,"o":55.04,"t":"2025-03-20T04:00:00Z","v":373727,"vw":54.374701},{"c":54.43,"h":54.8,"l":53.74,"n":13209,"o":53.94,"t":"2025-03-21T04:00:00Z","v":2121610,"vw":54.392891},{"c":55,"h":55.68,"l":54.42,"n":14499,"o":54.9,"t":"2025-03-24T04:00:00Z","v":764314,"vw":54.873869},{"c":55.16,"h":55.475,"l":54.58,"n":15764,"o":54.95,"t":"2025-03-25T04:00:00Z","v":1020126,"vw":55.081176},{"c":54.25,"h":55.74,"l":53.795,"n":14418,"o":55.04,"t":"2025-03-26T04:00:00Z","v":684595,"vw":54.422232},{"c":53.52,"h":54.265,"l":53.43,"n":12505,"o":54.16,"t":"2025-03-27T04:00:00Z","v":615899,"vw":53.614592},{"c":51.39,"h":53.635,"l":51.35,"n":19903,"o":53.635,"t":"2025-03-28T04:00:00Z","v":987074,"vw":51.804802},{"c":51.51,"h":52,"l":50.6754,"n":23398,"o":51.25,"t":"2025-03-31T04:00:00Z","v":1297262,"vw":51.344274},{"c":57.76,"h":57.96,"l":54.35,"n":45873,"o":54.5,"t":"2025-04-01T04:00:00Z","v":2603151,"vw":56.621578},{"c":58.98,"h":59.335,"l":56.7,"n":22250,"o":56.92,"t":"2025-04-02T04:00:00Z","v":1277759,"vw":58.601485},{"c":57.99,"h":58.7,"l":56.91,"n":22131,"o":56.93,"t":"2025-04-03T04:00:00Z","v":1108054,"vw":58.00749},{"c":56.17,"h":57.63,"l":56.02,"n":24057,"o":56.29,"t":"2025-04-04T04:00:00Z","v":1034995,"vw":56.552077},{"c":56.45,"h":57.46,"l":53.71,"n":22800,"o":53.74,"t":"2025-04-07T04:00:00Z","v":1086093,"vw":56.050198},{"c":54.68,"h":58.82,"l":54,"n":17723,"o":57.8,"t":"2025-04-08T04:00:00Z","v":912666,"vw":55.50461},{"c":57.38,"h":57.63,"l":54.02,"n":21099,"o":54.25,"t":"2025-04-09T04:00:00Z","v":1167393,"vw":56.43062},{"c":56.84,"h":57.43,"l":55.52,"n":15309,"o":55.69,"t":"2025-04-10T04:00:00Z","v":703587,"vw":56.534889},{"c":57.7,"h":57.84,"l":55.845,"n":10822,"o":56.54,"t":"2025-04-11T04:00:00Z","v":552794,"vw":57.435689},{"c":57.46,"h":58.671,"l":56.75,"n":8681,"o":58.15,"t":"2025-04-14T04:00:00Z","v":346156,"vw":57.470546},{"c":57.08,"h":57.94,"l":56.78,"n":8727,"o":57.93,"t":"2025-04-15T04:00:00Z","v":400910,"vw":57.116917},{"c":56.07,"h":57.38,"l":55.705,"n":10216,"o":56.63,"t":"2025-04-16T04:00:00Z","v":468677,"vw":56.231806},{"c":56,"h":56.425,"l":55.57,"n":7759,"o":56.01,"t":"2025-04-17T04:00:00Z","v":433117,"vw":55.98807},{"c":54.83,"h":55.58,"l":54.32,"n":9211,"o":55.46,"t":"2025-04-21T04:00:00Z","v":399292,"vw":54.79887},{"c":56.64,"h":56.73,"l":55.17,"n":9575,"o":55.58,"t":"2025-04-22T04:00:00Z","v":458287,"vw":56.34626},{"c":58.36,"h":59.756,"l":57.365,"n":17495,"o":58.15,"t":"2025-04-23T04:00:00Z","v":1251831,"vw":58.418066},{"c":59.07,"h":59.14,"l":58.15,"n":11121,"o":58.27,"t":"2025-04-24T04:00:00Z","v":455051,"vw":58.950598},{"c":59.11,"h":59.2915,"l":58.41,"n":9168,"o":59.09,"t":"2025-04-25T04:00:00Z","v":598597,"vw":59.055554},{"c":59.18,"h":59.6875,"l":58.62,"n":6921,"o":59.19,"t":"2025-04-28T04:00:00Z","v":272317,"vw":59.115875},{"c":59.89,"h":60,"l":59.1,"n":8963,"o":59.1,"t":"2025-04-29T04:00:00Z","v":441176,"vw":59.716325},{"c":59.96,"h":60.09,"l":58.84,"n":8861,"o":59.33,"t":"2025-04-30T04:00:00Z","v":518828,"vw":59.805919},{"c":60.13,"h":60.89,"l":59.99,"n":9469,"o":60.6,"t":"2025-05-01T04:00:00Z","v":348069,"vw":60.340909},{"c":61.14,"h":61.32,"l":60.54,"n":9156,"o":60.86,"t":"2025-05-02T04:00:00Z","v":501550,"vw":61.047657},{"c":60.68,"h":61.43,"l":60.61,"n":7621,"o":60.61,"t":"2025-05-05T04:00:00Z","v":286563,"vw":60.847564},{"c":60.73,"h":61.04,"l":60.04,"n":8473,"o":60.3,"t":"2025-05-06T04:00:00Z","v":524008,"vw":60.734034},{"c":61.02,"h":61.31,"l":60.57,"n":7585,"o":60.8,"t":"2025-05-07T04:00:00Z","v":270841,"vw":60.968226},{"c":61.76,"h":62.24,"l":60.74,"n":9026,"o":61.21,"t":"2025-05-08T04:00:00Z","v":331585,"vw":61.830441},{"c":60.9,"h":61.685,"l":60.78,"n":9936,"o":61.59,"t":"2025-05-09T04:00:00Z","v":386270,"vw":61.01936},{"c":62.05,"h":62.4395,"l":60.815,"n":11428,"o":62.24,"t":"2025-05-12T04:00:00Z","v":717925,"vw":61.785671},{"c":62.52,"h":62.625,"l":61.77,"n":9076,"o":62.12,"t":"2025-05-13T04:00:00Z","v":348197,"vw":62.40078},{"c":61.8,"h":62.5,"l":61.495,"n":9072,"o":62.14,"t":"2025-05-14T04:00:00Z","v":432956,"vw":61.828864},{"c":62.62,"h":62.825,"l":61.99,"n":9769,"o":61.99,"t":"2025-05-15T04:00:00Z","v":455056,"vw":62.598001},{"c":63.12,"h":63.13,"l":62.25,"n":8519,"o":62.29,"t":"2025-05-16T04:00:00Z","v":359858,"vw":63.029791},{"c":62.89,"h":63.1,"l":62.2523,"n":8949,"o":62.65,"t":"2025-05-19T04:00:00Z","v":680631,"vw":62.870755},{"c":63.15,"h":63.24,"l":62.423,"n":8326,"o":62.75,"t":"2025-05-20T04:00:00Z","v":432867,"vw":63.002425},{"c":61.84,"h":62.71,"l":61.71,"n":9204,"o":62.44,"t":"2025-05-21T04:00:00Z","v":636571,"vw":61.975914},{"c":61.28,"h":61.81,"l":61.22,"n":10784,"o":61.59,"t":"2025-05-22T04:00:00Z","v":414293,"vw":61.419395},{"c":61.07,"h":61.25,"l":59.41,"n":8354,"o":60.67,"t":"2025-05-23T04:00:00Z","v":344792,"vw":61.041407},{"c":61.83,"h":61.9899,"l":61.3101,"n":8269,"o":61.6,"t":"2025-05-27T04:00:00Z","v":445810,"vw":61.820042},{"c":61.36,"h":62.37,"l":61.16,"n":7542,"o":61.66,"t":"2025-05-28T04:00:00Z","v":242268,"vw":61.410631},{"c":61.07,"h":61.82,"l":60.4431,"n":9558,"o":61.4,"t":"2025-05-29T04:00:00Z","v":360010,"vw":61.021385},{"c":61.56,"h":61.72,"l":60.54,"n":9842,"o":60.8,"t":"2025-05-30T04:00:00Z","v":531062,"vw":61.470633},{"c":61.81,"h":61.85,"l":60.97,"n":9527,"o":61.23,"t":"2025-06-02T04:00:00Z","v":296993,"vw":61.684915},{"c":63.03,"h":63.245,"l":61.84,"n":10403,"o":61.91,"t":"2025-06-03T04:00:00Z","v":432863,"vw":62.879063},{"c":63.06,"h":63.52,"l":62.75,"n":8481,"o":62.75,"t":"2025-06-04T04:00:00Z","v":288624,"vw":63.125962},{"c":63.59,"h":63.81,"l":63.07,"n":8018,"o":63.2,"t":"2025-06-05T04:00:00Z","v":256199,"vw":63.583136},{"c":64.18,"h":64.24,"l":63.49,"n":8378,"o":63.97,"t":"2025-06-06T04:00:00Z","v":289610,"vw":64.032332},{"c":64.28,"h":64.46,"l":63.78,"n":10462,"o":64.3,"t":"2025-06-09T04:00:00Z","v":293779,"vw":64.26051},{"c":64.66,"h":64.84,"l":64.115,"n":10110,"o":64.24,"t":"2025-06-10T04:00:00Z","v":274675,"vw":64.62015},{"c":63.09,"h":64.7,"l":62.65,"n":14281,"o":64.7,"t":"2025-06-11T04:00:00Z","v":624652,"vw":63.339363},{"c":63.24,"h":63.5,"l":62.825,"n":7956,"o":63.09,"t":"2025-06-12T04:00:00Z","v":242423,"vw":63.238052},{"c":62.62,"h":63.26,"l":62.24,"n":9759,"o":62.47,"t":"2025-06-13T04:00:00Z","v":335934,"vw":62.696457},{"c":63.23,"h":63.53,"l":62.81,"n":11024,"o":62.88,"t":"2025-06-16T04:00:00Z","v":361941,"vw":63.242784},{"c":63.47,"h":64.115,"l":62.38,"n":10576,"o":62.57,"t":"2025-06-17T04:00:00Z","v":539247,"vw":63.515446},{"c":63.01,"h":64.015,"l":62.92,"n":10388,"o":63.24,"t":"2025-06-18T04:00:00Z","v":340601,"vw":63.236349},{"c":62.57,"h":63.55,"l":62.05,"n":10799,"o":63.26,"t":"2025-06-20T04:00:00Z","v":851834,"vw":62.618354},{"c":63.56,"h":63.6199,"l":62.02,"n":9246,"o":62.42,"t":"2025-06-23T04:00:00Z","v":494073,"vw":63.41744},{"c":64.56,"h":64.73,"l":63.4701,"n":11387,"o":64.06,"t":"2025-06-24T04:00:00Z","v":550395,"vw":64.480127},{"c":63.57,"h":64.6535,"l":63.355,"n":10196,"o":64.56,"t":"2025-06-25T04:00:00Z","v":510589,"vw":63.661927},{"c":63.75,"h":64.2029,"l":63.19,"n":12446,"o":63.68,"t":"2025-06-26T04:00:00Z","v":419096,"vw":63.802012},{"c":63.76,"h":64.6977,"l":63.29,"n":16349,"o":64.09,"t":"2025-06-27T04:00:00Z","v":959837,"vw":63.841584},{"c":63.84,"h":65.5,"l":63.1,"n":31093,"o":65.21,"t":"2025-06-30T04:00:00Z","v":2468630,"vw":64.048018},{"c":55.52,"h":60.865,"l":55.05,"n":65743,"o":60.865,"t":"2025-07-01T04:00:00Z","v":5194929,"vw":56.570865},{"c":53.9,"h":56.58,"l":53.57,"n":33384,"o":55.63,"t":"2025-07-02T04:00:00Z","v":2244011,"vw":54.630078},{"c":54.45,"h":54.81,"l":53.5,"n":17983,"o":54.41,"t":"2025-07-03T04:00:00Z","v":961746,"vw":54.226515},{"c":51.54,"h":54.275,"l":51.51,"n":34265,"o":53.77,"t":"2025-07-07T04:00:00Z","v":2205351,"vw":52.288283},{"c":52.73,"h":53.71,"l":51.58,"n":27690,"o":51.58,"t":"2025-07-08T04:00:00Z","v":2021566,"vw":52.918661},{"c":51.52,"h":53.17,"l":51.22,"n":24394,"o":52.805,"t":"2025-07-09T04:00:00Z","v":1928247,"vw":51.726467},{"c":50.64,"h":51.36,"l":50.04,"n":24870,"o":51.23,"t":"2025-07-10T04:00:00Z","v":1493337,"vw":50.631229},{"c":49.62,"h":50.5588,"l":49.15,"n":23492,"o":50.39,"t":"2025-07-11T04:00:00Z","v":1507598,"vw":49.640918},{"c":48.8,"h":50,"l":48.78,"n":19426,"o":49.69,"t":"2025-07-14T04:00:00Z","v":1320334,"vw":49.199523},{"c":47.66,"h":49.1684,"l":47.56,"n":26106,"o":48.76,"t":"2025-07-15T04:00:00Z","v":1651700,"vw":48.149916},{"c":48.51,"h":48.55,"l":47.52,"n":21239,"o":47.88,"t":"2025-07-16T04:00:00Z","v":1008131,"vw":48.142778},{"c":48.715,"h":49,"l":48.255,"n":16265,"o":48.65,"t":"2025-07-17T04:00:00Z","v":835859,"vw":48.665125},{"c":47.47,"h":48.95,"l":47.4201,"n":15964,"o":48.95,"t":"2025-07-18T04:00:00Z","v":694465,"vw":47.799088},{"c":47.79,"h":48.26,"l":47.45,"n":12840,"o":47.57,"t":"2025-07-21T04:00:00Z","v":810091,"vw":47.815051},{"c":48.93,"h":49.01,"l":47.79,"n":15835,"o":47.97,"t":"2025-07-22T04:00:00Z","v":879215,"vw":48.69182},{"c":49.46,"h":49.5667,"l":48.68,"n":12256,"o":49.03,"t":"2025-07-23T04:00:00Z","v":850360,"vw":49.207338},{"c":49.97,"h":50.26,"l":49.33,"n":16911,"o":50.185,"t":"2025-07-24T04:00:00Z","v":788922,"vw":49.793991},{"c":50.815,"h":51.28,"l":49.72,"n":15851,"o":50.21,"t":"2025-07-25T04:00:00Z","v":1049703,"vw":50.795306},{"c":49.49,"h":50.975,"l":49.3543,"n":15682,"o":50.74,"t":"2025-07-28T04:00:00Z","v":806385,"vw":49.848243},{"c":49.5,"h":49.99,"l":48.93,"n":15435,"o":49.62,"t":"2025-07-29T04:00:00Z","v":632601,"vw":49.476738},{"c":49.115,"h":49.88,"l":48.82,"n":14754,"o":49.88,"t":"2025-07-30T04:00:00Z","v":568622,"vw":49.248357},{"c":48.08,"h":49.27,"l":48.08,"n":16986,"o":48.98,"t":"2025-07-31T04:00:00Z","v":878315,"vw":48.49283},{"c":46.04,"h":48.47,"l":45.9301,"n":25895,"o":48,"t":"2025-08-01T04:00:00Z","v":1120942,"vw":46.576159},{"c":45.31,"h":46.495,"l":44.88,"n":28334,"o":46.14,"t":"2025-08-04T04:00:00Z","v":1453669,"vw":45.435394},{"c":44.34,"h":45.36,"l":44.28,"n":22621,"o":45.33,"t":"2025-08-05T04:00:00Z","v":1004671,"vw":44.782643},{"c":44.39,"h":44.67,"l":43.53,"n":19530,"o":44.26,"t":"2025-08-06T04:00:00Z","v":1077859,"vw":44.323503},{"c":43.62,"h":45,"l":42.88,"n":21197,"o":44.82,"t":"2025-08-07T04:00:00Z","v":943088,"vw":43.675926},{"c":43.92,"h":44.0673,"l":43.11,"n":16122,"o":43.75,"t":"2025-08-08T04:00:00Z","v":891810,"vw":43.729969},{"c":43.26,"h":44.53,"l":43.24,"n":18039,"o":43.81,"t":"2025-08-11T04:00:00Z","v":975706,"vw":43.762555},{"c":44.32,"h":44.45,"l":43.115,"n":17413,"o":43.25,"t":"2025-08-12T04:00:00Z","v":928881,"vw":44.094971},{"c":46.11,"h":46.445,"l":43.8515,"n":25322,"o":44.53,"t":"2025-08-13T04:00:00Z","v":1235338,"vw":45.805566},{"c":44.95,"h":45.92,"l":44.83,"n":14336,"o":45.63,"t":"2025-08-14T04:00:00Z","v":744803,"vw":45.238255},{"c":45.73,"h":45.97,"l":45.05,"n":13367,"o":45.21,"t":"2025-08-15T04:00:00Z","v":716977,"vw":45.659282},{"c":45.56,"h":46.2624,"l":45.385,"n":11857,"o":45.66,"t":"2025-08-18T04:00:00Z","v":482490,"vw":45.710405},{"c":45.12,"h":46.59,"l":45.06,"n":12457,"o":45.82,"t":"2025-08-19T04:00:00Z","v":685815,"vw":45.45352},{"c":44.56,"h":45.8,"l":44.42,"n":14795,"o":45.1,"t":"2025-08-20T04:00:00Z","v":729162,"vw":44.653234},{"c":44.71,"h":44.765,"l":43.8519,"n":13555,"o":44.29,"t":"2025-08-21T04:00:00Z","v":656406,"vw":44.593908},{"c":46.7,"h":46.79,"l":44.9,"n":15181,"o":44.97,"t":"2025-08-22T04:00:00Z","v":749317,"vw":46.423742},{"c":46.06,"h":46.61,"l":46.005,"n":12458,"o":46.44,"t":"2025-08-25T04:00:00Z","v":520438,"vw":46.195322},{"c":45.38,"h":46.4652,"l":45.34,"n":10074,"o":45.93,"t":"2025-08-26T04:00:00Z","v":450214,"vw":45.556811},{"c":46.84,"h":46.85,"l":45.46,"n":11846,"o":45.56,"t":"2025-08-27T04:00:00Z","v":520610,"vw":46.519149},{"c":46.31,"h":47,"l":46.11,"n":11932,"o":46.8,"t":"2025-08-28T04:00:00Z","v":480696,"vw":46.361267},{"c":46.29,"h":46.645,"l":46.03,"n":10543,"o":46.27,"t":"2025-08-29T04:00:00Z","v":422779,"vw":46.314937},{"c":44.64,"h":45.94,"l":44.26,"n":16105,"o":45.63,"t":"2025-09-02T04:00:00Z","v":721889,"vw":44.696437},{"c":44.8,"h":44.88,"l":43.96,"n":11709,"o":44.5,"t":"2025-09-03T04:00:00Z","v":601677,"vw":44.58242},{"c":44.18,"h":44.8,"l":43.66,"n":14630,"o":44.8,"t":"2025-09-04T04:00:00Z","v":627441,"vw":44.086154},{"c":43.56,"h":45.085,"l":43.51,"n":13856,"o":44.455,"t":"2025-09-05T04:00:00Z","v":751776,"vw":43.983167},{"c":43.2,"h":43.93,"l":42.93,"n":18448,"o":43.56,"t":"2025-09-08T04:00:00Z","v":819208,"vw":43.379415},{"c":42.91,"h":43.49,"l":42.61,"n":16871,"o":43.4,"t":"2025-09-09T04:00:00Z","v":668136,"vw":42.974234},{"c":42.39,"h":43.32,"l":42.16,"n":15787,"o":42.87,"t":"2025-09-10T04:00:00Z","v":754112,"vw":42.568315},{"c":43.01,"h":43.22,"l":42.2,"n":12884,"o":42.43,"t":"2025-09-11T04:00:00Z","v":565281,"vw":42.848254},{"c":41.94,"h":43.03,"l":41.85,"n":12277,"o":43.01,"t":"2025-09-12T04:00:00Z","v":585285,"vw":42.18873},{"c":41.43,"h":42.5138,"l":41.37,"n":12708,"o":42.11,"t":"2025-09-15T04:00:00Z","v":659216,"vw":41.625059},{"c":42.11,"h":42.32,"l":41.25,"n":12288,"o":41.28,"t":"2025-09-16T04:00:00Z","v":633606,"vw":41.978125},{"c":41.91,"h":43.03,"l":41.695,"n":14986,"o":42.32,"t":"2025-09-17T04:00:00Z","v":672561,"vw":42.258909},{"c":43.45,"h":43.49,"l":42.18,"n":16759,"o":42.18,"t":"2025-09-18T04:00:00Z","v":822430,"vw":43.237483},{"c":41.96,"h":43.6699,"l":41.94,"n":17018,"o":43.59,"t":"2025-09-19T04:00:00Z","v":1626548,"vw":42.260332},{"c":42.25,"h":42.3825,"l":41.71,"n":19010,"o":41.96,"t":"2025-09-22T04:00:00Z","v":1417607,"vw":42.092911},{"c":40.98,"h":42.4814,"l":40.85,"n":16481,"o":42.25,"t":"2025-09-23T04:00:00Z","v":858132,"vw":41.329416},{"c":41.14,"h":41.4999,"l":40.89,"n":12344,"o":40.91,"t":"2025-09-24T04:00:00Z","v":552829,"vw":41.163694},{"c":41.2,"h":41.22,"l":40.29,"n":15643,"o":41,"t":"2025-09-25T04:00:00Z","v":730099,"vw":40.972757},{"c":42.02,"h":42.4089,"l":40.95,"n":20021,"o":41.17,"t":"2025-09-26T04:00:00Z","v":1138646,"vw":41.93695},{"c":42.61,"h":43.6,"l":41.89,"n":39999,"o":42.21,"t":"2025-09-29T04:00:00Z","v":3316922,"vw":42.784338},{"c":43.93,"h":46.7,"l":42.5,"n":50767,"o":42.95,"t":"2025-09-30T04:00:00Z","v":3675188,"vw":44.655149},{"c":45.22,"h":45.26,"l":43.15,"n":33394,"o":43.8,"t":"2025-10-01T04:00:00Z","v":1863889,"vw":44.54725},{"c":46.32,"h":46.38,"l":45.02,"n":30006,"o":45.22,"t":"2025-10-02T04:00:00Z","v":1660949,"vw":45.826999},{"c":46.17,"h":47.37,"l":46.02,"n":23236,"o":46.26,"t":"2025-10-03T04:00:00Z","v":1352329,"vw":46.431695},{"c":46.66,"h":46.81,"l":45.03,"n":18432,"o":46.2,"t":"2025-10-06T04:00:00Z","v":904742,"vw":46.237006},{"c":46.84,"h":47.31,"l":45.88,"n":19553,"o":47.09,"t":"2025-10-07T04:00:00Z","v":1032163,"vw":46.674583},{"c":45.94,"h":47.24,"l":45.6,"n":18033,"o":46.95,"t":"2025-10-08T04:00:00Z","v":813662,"vw":46.110572},{"c":46.41,"h":46.55,"l":45.39,"n":14603,"o":45.99,"t":"2025-10-09T04:00:00Z","v":621953,"vw":46.201471},{"c":44.65,"h":46.74,"l":44.46,"n":16054,"o":46.73,"t":"2025-10-10T04:00:00Z","v":747825,"vw":45.215865},{"c":46.87,"h":46.97,"l":45.88,"n":17057,"o":46.06,"t":"2025-10-13T04:00:00Z","v":798033,"vw":46.543654},{"c":46.29,"h":47.11,"l":45.58,"n":17029,"o":46.5,"t":"2025-10-14T04:00:00Z","v":922183,"vw":46.383891},{"c":45.805,"h":46.67,"l":45.525,"n":15064,"o":46.43,"t":"2025-10-15T04:00:00Z","v":727007,"vw":45.873932},{"c":44.87,"h":46.4188,"l":44.825,"n":12868,"o":46.13,"t":"2025-10-16T04:00:00Z","v":623000,"vw":45.196172},{"c":45.16,"h":45.2,"l":44.57,"n":11443,"o":44.57,"t":"2025-10-17T04:00:00Z","v":492454,"vw":45.037837},{"c":45.02,"h":45.7361,"l":44.6,"n":10775,"o":45.47,"t":"2025-10-20T04:00:00Z","v":528295,"vw":44.967325},{"c":46.37,"h":46.6189,"l":44.9,"n":13087,"o":45,"t":"2025-10-21T04:00:00Z","v":586867,"vw":46.240687},{"c":45.67,"h":46.67,"l":45.57,"n":11507,"o":46.37,"t":"2025-10-22T04:00:00Z","v":500144,"vw":45.849993},{"c":45.07,"h":46,"l":44.62,"n":10394,"o":46,"t":"2025-10-23T04:00:00Z","v":421908,"vw":44.98013},{"c":46.01,"h":46.05,"l":45.21,"n":11735,"o":45.43,"t":"2025-10-24T04:00:00Z","v":637608,"vw":45.818054},{"c":45.72,"h":46.6038,"l":45.67,"n":12041,"o":46.43,"t":"2025-10-27T04:00:00Z","v":436153,"vw":45.952493},{"c":45.82,"h":46.03,"l":45.465,"n":11576,"o":45.96,"t":"2025-10-28T04:00:00Z","v":416009,"vw":45.766951},{"c":42.56,"h":45.6441,"l":42.255,"n":18366,"o":45.63,"t":"2025-10-29T04:00:00Z","v":929598,"vw":43.27567},{"c":41.83,"h":42.9399,"l":41.42,"n":13037,"o":42.17,"t":"2025-10-30T04:00:00Z","v":613351,"vw":41.925667},{"c":42.64,"h":42.83,"l":41.355,"n":14769,"o":41.87,"t":"2025-10-31T04:00:00Z","v":758394,"vw":42.451402},{"c":42.68,"h":42.9,"l":42,"n":14434,"o":42.63,"t":"2025-11-03T05:00:00Z","v":646368,"vw":42.522171},{"c":42.13,"h":43.44,"l":41.92,"n":13968,"o":42.38,"t":"2025-11-04T05:00:00Z","v":583659,"vw":42.30509},{"c":42.86,"h":42.93,"l":42.14,"n":12741,"o":42.3,"t":"2025-11-05T05:00:00Z","v":604383,"vw":42.631834},{"c":41.96,"h":42.8301,"l":41.8,"n":10505,"o":42.71,"t":"2025-11-06T05:00:00Z","v":638180,"vw":42.098111},{"c":42.29,"h":42.37,"l":41.58,"n":12621,"o":41.91,"t":"2025-11-07T05:00:00Z","v":497888,"vw":42.077402},{"c":42.44,"h":42.65,"l":41.53,"n":10388,"o":42.65,"t":"2025-11-10T05:00:00Z","v":502621,"vw":42.175606},{"c":43.09,"h":43.32,"l":42.42,"n":9345,"o":42.56,"t":"2025-11-11T05:00:00Z","v":387040,"vw":43.050053},{"c":42.89,"h":43.625,"l":42.865,"n":9861,"o":43.1,"t":"2025-11-12T05:00:00Z","v":420837,"vw":43.032578},{"c":42.3,"h":43.16,"l":42.12,"n":10310,"o":42.55,"t":"2025-11-13T05:00:00Z","v":381915,"vw":42.471112},{"c":42.02,"h":42.09,"l":41.3,"n":10336,"o":41.78,"t":"2025-11-14T05:00:00Z","v":380719,"vw":41.881312},{"c":39.79,"h":41.63,"l":39.77,"n":16700,"o":41.63,"t":"2025-11-17T05:00:00Z","v":704425,"vw":40.278935},{"c":39.9,"h":40.24,"l":39,"n":14816,"o":39.55,"t":"2025-11-18T05:00:00Z","v":791959,"vw":39.665085},{"c":39.42,"h":40.4,"l":39.28,"n":13571,"o":39.94,"t":"2025-11-19T05:00:00Z","v":626079,"vw":39.703137},{"c":39.64,"h":40.44,"l":39.43,"n":12813,"o":39.77,"t":"2025-11-20T05:00:00Z","v":733815,"vw":39.752902},{"c":40.62,"h":41,"l":39.135,"n":11679,"o":39.6,"t":"2025-11-21T05:00:00Z","v":422050,"vw":40.371145},{"c":40.07,"h":40.6551,"l":39.64,"n":11104,"o":40.47,"t":"2025-11-24T05:00:00Z","v":725061,"vw":40.107947},{"c":41.66,"h":41.76,"l":40.23,"n":9922,"o":40.23,"t":"2025-11-25T05:00:00Z","v":449998,"vw":41.480769},{"c":41.21,"h":41.69,"l":41,"n":9556,"o":41.35,"t":"2025-11-26T05:00:00Z","v":465605,"vw":41.326306},{"c":41.41,"h":41.77,"l":41.17,"n":5669,"o":41.47,"t":"2025-11-28T05:00:00Z","v":206382,"vw":41.427408},{"c":41.95,"h":42.59,"l":41.185,"n":10845,"o":41.23,"t":"2025-12-01T05:00:00Z","v":609821,"vw":42.032615},{"c":42.79,"h":43,"l":41.9544,"n":9136,"o":42.16,"t":"2025-12-02T05:00:00Z","v":380157,"vw":42.753019},{"c":43.38,"h":43.6,"l":42.47,"n":11797,"o":42.66,"t":"2025-12-03T05:00:00Z","v":636681,"vw":43.256035},{"c":43.33,"h":43.75,"l":42.98,"n":8206,"o":43.38,"t":"2025-12-04T05:00:00Z","v":330650,"vw":43.346051},{"c":43.54,"h":43.95,"l":43.26,"n":9631,"o":43.3,"t":"2025-12-05T05:00:00Z","v":389792,"vw":43.543404},{"c":43.88,"h":44.35,"l":43.56,"n":12929,"o":43.7,"t":"2025-12-08T05:00:00Z","v":596226,"vw":43.953633},{"c":44.33,"h":44.98,"l":43.88,"n":9779,"o":43.88,"t":"2025-12-09T05:00:00Z","v":366156,"vw":44.474268},{"c":44.6,"h":45.02,"l":43.87,"n":11987,"o":44.43,"t":"2025-12-10T05:00:00Z","v":571088,"vw":44.560543},{"c":45.1,"h":45.49,"l":44.2,"n":9287,"o":44.46,"t":"2025-12-11T05:00:00Z","v":419582,"vw":45.066426},{"c":44.8,"h":45.2824,"l":44.68,"n":8698,"o":45.09,"t":"2025-12-12T05:00:00Z","v":332674,"vw":44.869145},{"c":43.94,"h":45.105,"l":43.62,"n":10891,"o":44.89,"t":"2025-12-15T05:00:00Z","v":419257,"vw":43.973221},{"c":43.41,"h":43.775,"l":43.06,"n":12585,"o":43.59,"t":"2025-12-16T05:00:00Z","v":748161,"vw":43.438841},{"c":43.61,"h":44.29,"l":42.69,"n":11470,"o":43.26,"t":"2025-12-17T05:00:00Z","v":560144,"vw":43.613679},{"c":43.43,"h":44.12,"l":43.01,"n":8749,"o":43.97,"t":"2025-12-18T05:00:00Z","v":529636,"vw":43.39619},{"c":42.99,"h":43.405,"l":42.405,"n":10041,"o":43.15,"t":"2025-12-19T05:00:00Z","v":1144648,"vw":42.976623},{"c":43,"h":43.8785,"l":42.89,"n":9922,"o":43.12,"t":"2025-12-22T05:00:00Z","v":777867,"vw":43.214196},{"c":42.83,"h":43.33,"l":42.23,"n":9046,"o":43,"t":"2025-12-23T05:00:00Z","v":423076,"vw":42.788921},{"c":42.83,"h":43.09,"l":42.31,"n":5080,"o":42.72,"t":"2025-12-24T05:00:00Z","v":164794,"vw":42.877215},{"c":43.53,"h":43.7,"l":42.42,"n":6051,"o":42.73,"t":"2025-12-26T05:00:00Z","v":382418,"vw":43.436093},{"c":43.6,"h":43.9568,"l":43.15,"n":9051,"o":43.53,"t":"2025-12-29T05:00:00Z","v":338154,"vw":43.52675},{"c":43.45,"h":43.74,"l":43.38,"n":7022,"o":43.44,"t":"2025-12-30T05:00:00Z","v":251619,"vw":43.509306},{"c":42.96,"h":43.43,"l":42.8,"n":7313,"o":43.39,"t":"2025-12-31T05:00:00Z","v":298332,"vw":42.983516},{"c":41.07,"h":42.99,"l":40.57,"n":12812,"o":42.99,"t":"2026-01-02T05:00:00Z","v":614361,"vw":41.257061},{"c":40.69,"h":41.2,"l":39.6,"n":13762,"o":40.7,"t":"2026-01-05T05:00:00Z","v":922134,"vw":40.661338},{"c":41.52,"h":41.9842,"l":40.45,"n":16084,"o":40.59,"t":"2026-01-06T05:00:00Z","v":947272,"vw":41.610371},{"c":42.85,"h":42.9,"l":41.535,"n":11384,"o":41.74,"t":"2026-01-07T05:00:00Z","v":556103,"vw":42.456604},{"c":42.08,"h":42.7687,"l":41.82,"n":13576,"o":42.46,"t":"2026-01-08T05:00:00Z","v":776351,"vw":42.137702},{"c":42.36,"h":42.59,"l":41.8,"n":8400,"o":42.01,"t":"2026-01-09T05:00:00Z","v":354618,"vw":42.293335},{"c":43.83,"h":43.87,"l":41.93,"n":11682,"o":42.33,"t":"2026-01-12T05:00:00Z","v":561794,"vw":43.531749},{"c":42.19,"h":43.85,"l":42.09,"n":10771,"o":43.85,"t":"2026-01-13T05:00:00Z","v":545651,"vw":42.464746},{"c":41.42,"h":42.57,"l":40.86,"n":12621,"o":42.08,"t":"2026-01-14T05:00:00Z","v":510353,"vw":41.485624},{"c":40.92,"h":41.74,"l":40.695,"n":10633,"o":41.42,"t":"2026-01-15T05:00:00Z","v":430922,"vw":41.067307},{"c":40.09,"h":41.28,"l":38.91,"n":12388,"o":40.8,"t":"2026-01-16T05:00:00Z","v":620440,"vw":40.05641},{"c":38.6,"h":39.9507,"l":38.54,"n":17091,"o":39.34,"t":"2026-01-20T05:00:00Z","v":983321,"vw":38.986502},{"c":42.7,"h":47.25,"l":42.05,"n":45942,"o":42.05,"t":"2026-01-21T05:00:00Z","v":3422011,"vw":44.197773},{"c":42.75,"h":43.82,"l":42.42,"n":26187,"o":42.95,"t":"2026-01-22T05:00:00Z","v":1434301,"vw":43.079135},{"c":42.43,"h":43.43,"l":42.35,"n":19144,"o":42.75,"t":"2026-01-23T05:00:00Z","v":968886,"vw":42.699399},{"c":42.89,"h":43.37,"l":42.3,"n":17745,"o":42.37,"t":"2026-01-26T05:00:00Z","v":1057200,"vw":42.868656},{"c":41.66,"h":43,"l":41.43,"n":15570,"o":42.76,"t":"2026-01-27T05:00:00Z","v":922856,"vw":41.829664},{"c":41.41,"h":42.32,"l":41.02,"n":16129,"o":41.97,"t":"2026-01-28T05:00:00Z","v":861640,"vw":41.52714},{"c":39.71,"h":41.08,"l":39.07,"n":21625,"o":40.76,"t":"2026-01-29T05:00:00Z","v":1220914,"vw":39.607007},{"c":40.92,"h":41.35,"l":39.79,"n":19552,"o":39.89,"t":"2026-01-30T05:00:00Z","v":1076691,"vw":40.779476},{"c":40.99,"h":41.98,"l":40.64,"n":18390,"o":41.3,"t":"2026-02-02T05:00:00Z","v":811558,"vw":41.112074},{"c":40.05,"h":41.35,"l":39.3,"n":25868,"o":40.65,"t":"2026-02-03T05:00:00Z","v":1550069,"vw":40.088601},{"c":40.73,"h":41.4,"l":39.145,"n":21485,"o":39.51,"t":"2026-02-04T05:00:00Z","v":937109,"vw":40.677748},{"c":41.41,"h":42,"l":40.8,"n":22546,"o":40.8,"t":"2026-02-05T05:00:00Z","v":1002809,"vw":41.347622},{"c":42.99,"h":43.14,"l":41.58,"n":17045,"o":41.84,"t":"2026-02-06T05:00:00Z","v":898190,"vw":42.694057},{"c":42.89,"h":43.21,"l":41.85,"n":19315,"o":42.86,"t":"2026-02-09T05:00:00Z","v":1084655,"vw":42.834532},{"c":44.12,"h":44.53,"l":43.1,"n":14913,"o":43.1,"t":"2026-02-10T05:00:00Z","v":846877,"vw":44.093629},{"c":40.95,"h":44.22,"l":40.735,"n":15499,"o":43.99,"t":"2026-02-11T05:00:00Z","v":785861,"vw":41.517407},{"c":35.66,"h":40.75,"l":35.26,"n":29428,"o":40.65,"t":"2026-02-12T05:00:00Z","v":1389055,"vw":36.65148},{"c":36.53,"h":37.06,"l":35.2901,"n":21042,"o":36,"t":"2026-02-13T05:00:00Z","v":826693,"vw":36.537913},{"c":35.05,"h":36.515,"l":34.81,"n":19865,"o":36.28,"t":"2026-02-17T05:00:00Z","v":831937,"vw":35.265619},{"c":35.81,"h":36.025,"l":34.57,"n":16971,"o":35.02,"t":"2026-02-18T05:00:00Z","v":739544,"vw":35.538973},{"c":36.42,"h":36.53,"l":35.1401,"n":14229,"o":35.77,"t":"2026-02-19T05:00:00Z","v":648448,"vw":36.075068},{"c":40.33,"h":41.99,"l":36.12,"n":51314,"o":36.35,"t":"2026-02-20T05:00:00Z","v":4332899,"vw":40.223376},{"c":40.84,"h":41.81,"l":38.64,"n":40945,"o":39.62,"t":"2026-02-23T05:00:00Z","v":3005636,"vw":40.638309},{"c":40.97,"h":43.06,"l":39.79,"n":31712,"o":41.08,"t":"2026-02-24T05:00:00Z","v":2209625,"vw":40.968917},{"c":41.01,"h":42.29,"l":40.51,"n":19941,"o":42.11,"t":"2026-02-25T05:00:00Z","v":1488217,"vw":41.358311},{"c":42.09,"h":42.52,"l":41,"n":16045,"o":41.42,"t":"2026-02-26T05:00:00Z","v":809879,"vw":41.977757},{"c":41.88,"h":42.22,"l":40.75,"n":13007,"o":41.5,"t":"2026-02-27T05:00:00Z","v":810704,"vw":41.868108},{"c":38.56,"h":41.79,"l":37.4249,"n":25173,"o":41,"t":"2026-03-02T05:00:00Z","v":1435944,"vw":39.529254},{"c":38.88,"h":39.79,"l":36.4701,"n":19327,"o":37.51,"t":"2026-03-03T05:00:00Z","v":860710,"vw":38.456686},{"c":38.7,"h":39.195,"l":38,"n":12836,"o":38.98,"t":"2026-03-04T05:00:00Z","v":493067,"vw":38.778434},{"c":39.71,"h":39.95,"l":38.47,"n":12591,"o":38.62,"t":"2026-03-05T05:00:00Z","v":559132,"vw":39.577596},{"c":39.49,"h":39.765,"l":38.3001,"n":11959,"o":39,"t":"2026-03-06T05:00:00Z","v":585847,"vw":39.386965},{"c":38.85,"h":39.36,"l":37.73,"n":14337,"o":38.9,"t":"2026-03-09T04:00:00Z","v":517188,"vw":38.487365},{"c":37.45,"h":38.56,"l":36.82,"n":13974,"o":38.26,"t":"2026-03-10T04:00:00Z","v":597447,"vw":37.573636},{"c":36.44,"h":38.505,"l":36.36,"n":14778,"o":37.82,"t":"2026-03-11T04:00:00Z","v":855212,"vw":36.874249},{"c":35.69,"h":36.97,"l":35.37,"n":12080,"o":36.07,"t":"2026-03-12T04:00:00Z","v":567140,"vw":35.940473},{"c":34.3,"h":36.5,"l":34.25,"n":18870,"o":35.31,"t":"2026-03-13T04:00:00Z","v":1047560,"vw":35.158225},{"c":33.61,"h":34.6625,"l":33.53,"n":15037,"o":34.37,"t":"2026-03-16T04:00:00Z","v":671475,"vw":33.914255},{"c":33.62,"h":34.92,"l":33.58,"n":13118,"o":33.61,"t":"2026-03-17T04:00:00Z","v":655139,"vw":33.801215},{"c":32.06,"h":33.455,"l":31.96,"n":17384,"o":33.2,"t":"2026-03-18T04:00:00Z","v":877308,"vw":32.409289},{"c":31.82,"h":32.83,"l":31.53,"n":15156,"o":31.725,"t":"2026-03-19T04:00:00Z","v":580614,"vw":32.026914},{"c":31.29,"h":31.82,"l":30.89,"n":18792,"o":31.82,"t":"2026-03-20T04:00:00Z","v":1599076,"vw":31.307062},{"c":31.28,"h":32.26,"l":30.74,"n":16435,"o":32.26,"t":"2026-03-23T04:00:00Z","v":779901,"vw":31.280442},{"c":28.76,"h":31.25,"l":28.69,"n":19718,"o":30.81,"t":"2026-03-24T04:00:00Z","v":1240649,"vw":29.253242},{"c":27.33,"h":29.42,"l":26.85,"n":31221,"o":28.91,"t":"2026-03-25T04:00:00Z","v":2053904,"vw":27.556275},{"c":29.17,"h":29.18,"l":26.995,"n":20855,"o":27.1,"t":"2026-03-26T04:00:00Z","v":1270964,"vw":28.775106},{"c":27.67,"h":29.03,"l":27.51,"n":17349,"o":28.69,"t":"2026-03-27T04:00:00Z","v":877344,"vw":27.813584},{"c":28.27,"h":28.83,"l":27.67,"n":25393,"o":27.67,"t":"2026-03-30T04:00:00Z","v":1613244,"vw":28.195848},{"c":25.65,"h":29.36,"l":24.72,"n":39180,"o":28.935,"t":"2026-03-31T04:00:00Z","v":2989713,"vw":25.998469},{"c":25.09,"h":26.105,"l":23.82,"n":28643,"o":25.85,"t":"2026-04-01T04:00:00Z","v":1782956,"vw":25.118805},{"c":25.76,"h":26.09,"l":24.16,"n":27865,"o":24.91,"t":"2026-04-02T04:00:00Z","v":1805692,"vw":25.5134},{"c":28.4,"h":28.53,"l":25.66,"n":22957,"o":25.85,"t":"2026-04-06T04:00:00Z","v":1744987,"vw":27.890987},{"c":29.02,"h":29.2,"l":28.07,"n":26189,"o":28.4,"t":"2026-04-07T04:00:00Z","v":1680239,"vw":28.72665},{"c":28.75,"h":29.99,"l":28.25,"n":20775,"o":29.5,"t":"2026-04-08T04:00:00Z","v":1209189,"vw":28.888515},{"c":27.42,"h":28.225,"l":26.935,"n":16126,"o":28.16,"t":"2026-04-09T04:00:00Z","v":1171437,"vw":27.331153},{"c":26.65,"h":27.627,"l":26.54,"n":16591,"o":27.46,"t":"2026-04-10T04:00:00Z","v":798635,"vw":26.808546},{"c":27.73,"h":27.87,"l":26.45,"n":15751,"o":26.45,"t":"2026-04-13T04:00:00Z","v":800938,"vw":27.570095},{"c":28.18,"h":28.69,"l":27.84,"n":14708,"o":27.84,"t":"2026-04-14T04:00:00Z","v":700559,"vw":28.282093},{"c":29.57,"h":29.74,"l":28.26,"n":13933,"o":28.54,"t":"2026-04-15T04:00:00Z","v":628386,"vw":29.388935},{"c":29.82,"h":30.45,"l":29.165,"n":20489,"o":29.9,"t":"2026-04-16T04:00:00Z","v":1424388,"vw":29.744861},{"c":30.93,"h":31.31,"l":30.22,"n":24192,"o":30.97,"t":"2026-04-17T04:00:00Z","v":1665457,"vw":30.897765},{"c":31.32,"h":32.2327,"l":30.79,"n":19800,"o":30.84,"t":"2026-04-20T04:00:00Z","v":1086831,"vw":31.52376},{"c":30.07,"h":31.895,"l":29.96,"n":13166,"o":31.34,"t":"2026-04-21T04:00:00Z","v":590180,"vw":30.506184},{"c":30.37,"h":30.77,"l":29.93,"n":12715,"o":30.32,"t":"2026-04-22T04:00:00Z","v":565939,"vw":30.309465},{"c":27.46,"h":29.85,"l":26.99,"n":18344,"o":29.75,"t":"2026-04-23T04:00:00Z","v":877606,"vw":27.589245},{"c":27.23,"h":27.86,"l":26.82,"n":21778,"o":27.55,"t":"2026-04-24T04:00:00Z","v":1627824,"vw":27.150595},{"c":27.4,"h":27.915,"l":26.89,"n":17319,"o":27.11,"t":"2026-04-27T04:00:00Z","v":1610167,"vw":27.404595},{"c":27.77,"h":28.55,"l":27.51,"n":14653,"o":27.97,"t":"2026-04-28T04:00:00Z","v":836999,"vw":27.795124},{"c":27.26,"h":28,"l":27.095,"n":14342,"o":27.49,"t":"2026-04-29T04:00:00Z","v":856176,"vw":27.449925},{"c":27.85,"h":28.05,"l":26.41,"n":12289,"o":27,"t":"2026-04-30T04:00:00Z","v":789154,"vw":27.493134},{"c":28.95,"h":29.06,"l":27.89,"n":13749,"o":28.73,"t":"2026-05-01T04:00:00Z","v":689345,"vw":28.749834},{"c":29.33,"h":29.99,"l":28.78,"n":11012,"o":28.78,"t":"2026-05-04T04:00:00Z","v":594050,"vw":29.375662},{"c":29.06,"h":29.28,"l":28.435,"n":11052,"o":29.26,"t":"2026-05-05T04:00:00Z","v":484096,"vw":28.93274},{"c":28.18,"h":28.65,"l":27.67,"n":12758,"o":28.64,"t":"2026-05-06T04:00:00Z","v":484818,"vw":28.163395},{"c":29.37,"h":29.8889,"l":28.2,"n":15039,"o":28.38,"t":"2026-05-07T04:00:00Z","v":680634,"vw":29.400791},{"c":29.87,"h":29.95,"l":28.19,"n":9036,"o":29.08,"t":"2026-05-08T04:00:00Z","v":421521,"vw":29.557455},{"c":28.37,"h":29.87,"l":27.83,"n":11866,"o":29.79,"t":"2026-05-11T04:00:00Z","v":528572,"vw":28.382273},{"c":27.17,"h":29,"l":27.15,"n":13194,"o":28.42,"t":"2026-05-12T04:00:00Z","v":633354,"vw":27.423322},{"c":26.37,"h":26.6772,"l":25.955,"n":11504,"o":26.3,"t":"2026-05-13T04:00:00Z","v":577659,"vw":26.304662},{"c":26.8,"h":27.1,"l":25.99,"n":11236,"o":26.46,"t":"2026-05-14T04:00:00Z","v":599770,"vw":26.776439},{"c":27.81,"h":27.96,"l":27.01,"n":13167,"o":27.16,"t":"2026-05-15T04:00:00Z","v":595156,"vw":27.666112},{"c":29.19,"h":29.34,"l":27.59,"n":18619,"o":27.69,"t":"2026-05-18T04:00:00Z","v":799713,"vw":29.023781},{"c":28.99,"h":30.16,"l":28.69,"n":13851,"o":29.76,"t":"2026-05-19T04:00:00Z","v":477241,"vw":29.138546},{"c":29.21,"h":29.235,"l":27.5,"n":11799,"o":28.4,"t":"2026-05-20T04:00:00Z","v":742369,"vw":28.801316},{"c":28.92,"h":29.23,"l":28.14,"n":9861,"o":28.34,"t":"2026-05-21T04:00:00Z","v":507164,"vw":28.814801},{"c":29.78,"h":30.065,"l":29.09,"n":9006,"o":29.15,"t":"2026-05-22T04:00:00Z","v":378330,"vw":29.644032},{"c":29.49,"h":29.88,"l":29.11,"n":9640,"o":29.59,"t":"2026-05-26T04:00:00Z","v":461330,"vw":29.568854},{"c":29.74,"h":30.08,"l":29.23,"n":11483,"o":29.23,"t":"2026-05-27T04:00:00Z","v":476372,"vw":29.676343},{"c":30.54,"h":30.8,"l":29.45,"n":10308,"o":29.78,"t":"2026-05-28T04:00:00Z","v":424783,"vw":30.474938},{"c":32.83,"h":33.07,"l":30.56,"n":18448,"o":31,"t":"2026-05-29T04:00:00Z","v":1191343,"vw":32.62484},{"c":35.32,"h":35.38,"l":33.1,"n":19399,"o":33.65,"t":"2026-06-01T04:00:00Z","v":1074855,"vw":34.771387},{"c":34.05,"h":34.35,"l":33.18,"n":13990,"o":34,"t":"2026-06-02T04:00:00Z","v":549287,"vw":33.833856},{"c":31.96,"h":33.53,"l":31.855,"n":13927,"o":33.4,"t":"2026-06-03T04:00:00Z","v":530850,"vw":32.16559},{"c":31.55,"h":32.99,"l":31.35,"n":14504,"o":32.96,"t":"2026-06-04T04:00:00Z","v":1230826,"vw":31.912577},{"c":31.36,"h":32.34,"l":30.99,"n":11719,"o":31.9,"t":"2026-06-05T04:00:00Z","v":532791,"vw":31.355041},{"c":31.16,"h":31.5699,"l":30.81,"n":11606,"o":30.95,"t":"2026-06-08T04:00:00Z","v":598286,"vw":31.208204},{"c":31.42,"h":31.57,"l":30.27,"n":11133,"o":31.16,"t":"2026-06-09T04:00:00Z","v":498212,"vw":31.210534},{"c":31.82,"h":32.44,"l":30.75,"n":10772,"o":30.96,"t":"2026-06-10T04:00:00Z","v":591642,"vw":31.887395},{"c":31.59,"h":31.83,"l":30.54,"n":8722,"o":31.29,"t":"2026-06-11T04:00:00Z","v":364098,"vw":31.44751},{"c":31.47,"h":31.98,"l":30.87,"n":7993,"o":31.54,"t":"2026-06-12T04:00:00Z","v":316047,"vw":31.466727},{"c":31.01,"h":31.95,"l":30.91,"n":10899,"o":31.41,"t":"2026-06-15T04:00:00Z","v":446561,"vw":31.259831},{"c":31.38,"h":32.24,"l":30.81,"n":10038,"o":31.19,"t":"2026-06-16T04:00:00Z","v":430407,"vw":31.420834},{"c":30.08,"h":31.8,"l":29.8,"n":13667,"o":31.16,"t":"2026-06-17T04:00:00Z","v":810525,"vw":30.414215},{"c":29.68,"h":30.27,"l":29.05,"n":14826,"o":30.03,"t":"2026-06-18T04:00:00Z","v":1203463,"vw":29.727704},{"c":27.66,"h":30.47,"l":27.23,"n":15721,"o":29.172,"t":"2026-06-22T04:00:00Z","v":905204,"vw":28.010736},{"c":28.84,"h":28.91,"l":28,"n":13756,"o":28.19,"t":"2026-06-23T04:00:00Z","v":529574,"vw":28.686886},{"c":29.96,"h":30.36,"l":28.34,"n":14536,"o":29.06,"t":"2026-06-24T04:00:00Z","v":684768,"vw":29.909598},{"c":29.81,"h":30.2133,"l":29,"n":15029,"o":29.78,"t":"2026-06-25T04:00:00Z","v":961605,"vw":29.817044},{"c":33.15,"h":33.59,"l":30.02,"n":19276,"o":30.02,"t":"2026-06-26T04:00:00Z","v":3173050,"vw":32.970735},{"c":33.84,"h":34.05,"l":32.95,"n":18541,"o":33.92,"t":"2026-06-29T04:00:00Z","v":840600,"vw":33.579502},{"c":33.58,"h":34.36,"l":33.21,"n":24120,"o":33.6,"t":"2026-06-30T04:00:00Z","v":1851950,"vw":33.882469},{"c":39.16,"h":40.5,"l":33.07,"n":45929,"o":33.07,"t":"2026-07-01T04:00:00Z","v":3365169,"vw":38.928308},{"c":38.42,"h":39.57,"l":37.605,"n":24792,"o":38.91,"t":"2026-07-02T04:00:00Z","v":1260627,"vw":38.347501},{"c":38.74,"h":39.39,"l":37.5131,"n":13148,"o":38.16,"t":"2026-07-06T04:00:00Z","v":662215,"vw":38.772052},{"c":39.21,"h":40.0035,"l":38.605,"n":14384,"o":39.5,"t":"2026-07-07T04:00:00Z","v":902254,"vw":39.403537},{"c":37.76,"h":39.2,"l":37.49,"n":12287,"o":38.78,"t":"2026-07-08T04:00:00Z","v":776019,"vw":37.914209},{"c":38.5,"h":38.55,"l":36.02,"n":8373,"o":36.42,"t":"2026-07-09T04:00:00Z","v":412664,"vw":38.071674},{"c":37.86,"h":39.56,"l":37.7,"n":10097,"o":39.27,"t":"2026-07-10T04:00:00Z","v":348597,"vw":38.206505},{"c":38.23,"h":39.1,"l":37.28,"n":11983,"o":38.23,"t":"2026-07-13T04:00:00Z","v":668069,"vw":38.139924},{"c":37.48,"h":38.28,"l":36.5014,"n":10132,"o":36.61,"t":"2026-07-14T04:00:00Z","v":655720,"vw":37.535401},{"c":38.93,"h":39.38,"l":38.0401,"n":12737,"o":38.34,"t":"2026-07-15T04:00:00Z","v":602292,"vw":38.802991},{"c":40.35,"h":40.55,"l":39,"n":11862,"o":39.52,"t":"2026-07-16T04:00:00Z","v":609510,"vw":40.01202},{"c":40.55,"h":41.19,"l":39.71,"n":14660,"o":39.71,"t":"2026-07-17T04:00:00Z","v":724095,"vw":40.645701},{"c":39.5,"h":40.375,"l":39.26,"n":10451,"o":40.14,"t":"2026-07-20T04:00:00Z","v":416410,"vw":39.62439},{"c":39.46,"h":39.49,"l":38.15,"n":10108,"o":38.15,"t":"2026-07-21T04:00:00Z","v":478472,"vw":39.286025},{"c":37.91,"h":39.81,"l":37.675,"n":9588,"o":39.81,"t":"2026-07-22T04:00:00Z","v":395413,"vw":38.096445},{"c":36.92,"h":38.26,"l":36.88,"n":14511,"o":38.17,"t":"2026-07-23T04:00:00Z","v":733438,"vw":37.283673},{"c":37.85,"h":38.17,"l":37.17,"n":9758,"o":37.54,"t":"2026-07-24T04:00:00Z","v":553947,"vw":37.838419},{"c":38.66,"h":40.16,"l":38.37,"n":13294,"o":38.8,"t":"2026-07-27T04:00:00Z","v":673547,"vw":39.378153},{"c":40.37,"h":41.28,"l":39.125,"n":13628,"o":39.3,"t":"2026-07-28T04:00:00Z","v":736951,"vw":40.261584},{"c":42.71,"h":43.24,"l":40.02,"n":18013,"o":40.37,"t":"2026-07-29T04:00:00Z","v":982226,"vw":42.385455},{"c":40.34,"h":41.75,"l":39.51,"n":11996,"o":41.17,"t":"2026-07-30T04:00:00Z","v":564770,"vw":40.233174},{"c":40.59,"h":40.61,"l":39.225,"n":12487,"o":39.49,"t":"2026-07-31T04:00:00Z","v":492878,"vw":40.17942},{"c":41.5,"h":42.71,"l":41.24,"n":7624,"o":41.665,"t":"2026-08-03T04:00:00Z","v":402100,"vw":41.692246},{"c":41.85,"h":42.14,"l":40.6,"n":11917,"o":40.66,"t":"2026-08-04T04:00:00Z","v":753535,"vw":41.794098},{"c":42.25,"h":42.5,"l":41.315,"n":8378,"o":41.97,"t":"2026-08-05T04:00:00Z","v":365888,"vw":42.144373},{"c":41.81,"h":42.03,"l":41.22,"n":8469,"o":41.52,"t":"2026-08-06T04:00:00Z","v":408533,"vw":41.714443},{"c":42.84,"h":43.6699,"l":42.03,"n":8142,"o":42.03,"t":"2026-08-07T04:00:00Z","v":290325,"vw":42.926355},{"c":43.29,"h":43.74,"l":41.7444,"n":8947,"o":42.22,"t":"2026-08-10T04:00:00Z","v":361476,"vw":43.254372},{"c":43.15,"h":43.94,"l":42.57,"n":8272,"o":43.2,"t":"2026-08-11T04:00:00Z","v":390899,"vw":43.098612},{"c":43.58,"h":43.625,"l":42.42,"n":8822,"o":43.135,"t":"2026-08-12T04:00:00Z","v":319344,"vw":43.195758},{"c":44.73,"h":45.09,"l":43.08,"n":10451,"o":44,"t":"2026-08-13T04:00:00Z","v":496467,"vw":44.406032},{"c":43.73,"h":44.86,"l":43.62,"n":8763,"o":44.8,"t":"2026-08-14T04:00:00Z","v":262059,"vw":43.897052},{"c":42.86,"h":43.33,"l":42.51,"n":11689,"o":43.03,"t":"2026-08-17T04:00:00Z","v":306858,"vw":42.837069},{"c":43.22,"h":43.994,"l":42.87,"n":8143,"o":43.36,"t":"2026-08-18T04:00:00Z","v":327920,"vw":43.292421},{"c":43.83,"h":44.13,"l":42.96,"n":9466,"o":42.96,"t":"2026-08-19T04:00:00Z","v":534093,"vw":43.730616},{"c":43.24,"h":44.025,"l":43.11,"n":6958,"o":43.79,"t":"2026-08-20T04:00:00Z","v":216481,"vw":43.473271},{"c":44.36,"h":44.68,"l":42.6,"n":9460,"o":43.45,"t":"2026-08-21T04:00:00Z","v":440053,"vw":44.080749},{"c":43.42,"h":44.99,"l":43.38,"n":8558,"o":44.17,"t":"2026-08-24T04:00:00Z","v":331789,"vw":43.780997},{"c":43.28,"h":43.77,"l":42.69,"n":7555,"o":43.13,"t":"2026-08-25T04:00:00Z","v":318529,"vw":43.234917},{"c":43.53,"h":43.88,"l":42.21,"n":9250,"o":42.59,"t":"2026-08-26T04:00:00Z","v":380270,"vw":43.291808},{"c":45.22,"h":45.48,"l":43.925,"n":8341,"o":44.07,"t":"2026-08-27T04:00:00Z","v":356928,"vw":45.153508},{"c":44.76,"h":45.475,"l":44.48,"n":8742,"o":45,"t":"2026-08-28T04:00:00Z","v":430439,"vw":44.833055},{"c":46.27,"h":46.36,"l":44.1501,"n":11133,"o":44.29,"t":"2026-08-31T04:00:00Z","v":680268,"vw":45.83798},{"c":45.22,"h":46.08,"l":44.8,"n":14849,"o":45.08,"t":"2026-09-01T04:00:00Z","v":1013879,"vw":45.330198},{"c":43.33,"h":45.8,"l":43.23,"n":14430,"o":45.22,"t":"2026-09-02T04:00:00Z","v":868201,"vw":44.034682},{"c":44.61,"h":45.445,"l":43.64,"n":10135,"o":44.41,"t":"2026-09-03T04:00:00Z","v":389664,"vw":44.532779},{"c":44.05,"h":44.18,"l":42.72,"n":9979,"o":43.94,"t":"2026-09-04T04:00:00Z","v":364076,"vw":43.898494},{"c":42.175,"h":43.29,"l":41.345,"n":9978,"o":43.29,"t":"2026-09-08T04:00:00Z","v":423155,"vw":42.182004},{"c":40.81,"h":42.72,"l":40.54,"n":10779,"o":42.21,"t":"2026-09-09T04:00:00Z","v":498060,"vw":41.074417},{"c":40.61,"h":41.14,"l":40.365,"n":9340,"o":40.58,"t":"2026-09-10T04:00:00Z","v":383838,"vw":40.721201},{"c":39.92,"h":41.21,"l":39.815,"n":8770,"o":40.63,"t":"2026-09-11T04:00:00Z","v":282466,"vw":40.084317},{"c":43.13,"h":43.96,"l":40.865,"n":13885,"o":41.13,"t":"2026-09-14T04:00:00Z","v":632080,"vw":42.734979},{"c":43.56,"h":43.9,"l":41.68,"n":13232,"o":42.09,"t":"2026-09-15T04:00:00Z","v":584274,"vw":43.372268},{"c":41.85,"h":43.2,"l":41.64,"n":12418,"o":42.68,"t":"2026-09-16T04:00:00Z","v":549811,"vw":42.311749},{"c":40.85,"h":42.205,"l":40.7801,"n":10849,"o":41.78,"t":"2026-09-17T04:00:00Z","v":494276,"vw":41.131839},{"c":40.11,"h":40.54,"l":39.49,"n":8459,"o":40.51,"t":"2026-09-18T04:00:00Z","v":1344130,"vw":40.126477},{"c":40.41,"h":40.6292,"l":39.79,"n":9064,"o":40.25,"t":"2026-09-21T04:00:00Z","v":417066,"vw":40.389811},{"c":40.62,"h":41.23,"l":39.57,"n":11035,"o":41.14,"t":"2026-09-22T04:00:00Z","v":470670,"vw":40.274253},{"c":41.03,"h":41.315,"l":40.13,"n":10145,"o":40.74,"t":"2026-09-23T04:00:00Z","v":315542,"vw":40.976378},{"c":40.23,"h":42.25,"l":39.95,"n":9793,"o":41.35,"t":"2026-09-24T04:00:00Z","v":407850,"vw":40.408425},{"c":39.34,"h":40.77,"l":39.305,"n":8454,"o":40.16,"t":"2026-09-25T04:00:00Z","v":375318,"vw":39.775706},{"c":39.41,"h":39.46,"l":37.54,"n":11992,"o":38.65,"t":"2026-09-28T04:00:00Z","v":451209,"vw":39.016892},{"c":39.44,"h":39.86,"l":38.6,"n":11047,"o":38.6,"t":"2026-09-29T04:00:00Z","v":472330,"vw":39.278086},{"c":39.97,"h":40.59,"l":39.1,"n":17192,"o":39.44,"t":"2026-09-30T04:00:00Z","v":1191197,"vw":40.144658},{"c":36.58,"h":41.65,"l":36.33,"n":25449,"o":40.52,"t":"2026-10-01T04:00:00Z","v":1895754,"vw":37.498522},{"c":36.9,"h":37.59,"l":35.9,"n":17127,"o":36.88,"t":"2026-10-02T04:00:00Z","v":1008822,"vw":36.678106},{"c":37.215,"h":37.352,"l":36.3,"n":15292,"o":37,"t":"2026-10-05T04:00:00Z","v":837685,"vw":37.016658},{"c":37.2,"h":38.16,"l":36.57,"n":11901,"o":37.48,"t":"2026-10-06T04:00:00Z","v":605098,"vw":37.182555},{"c":37.21,"h":37.59,"l":36.56,"n":11746,"o":37.48,"t":"2026-10-07T04:00:00Z","v":694692,"vw":37.085795},{"c":38.28,"h":38.42,"l":36.77,"n":11173,"o":37.16,"t":"2026-10-08T04:00:00Z","v":727231,"vw":38.053427},{"c":39.33,"h":39.37,"l":38.47,"n":11202,"o":38.79,"t":"2026-10-09T04:00:00Z","v":601775,"vw":39.068957},{"c":38.99,"h":40.11,"l":38.5,"n":10074,"o":39.41,"t":"2026-10-12T04:00:00Z","v":459090,"vw":38.959889},{"c":39.41,"h":40.095,"l":38.61,"n":11297,"o":39.16,"t":"2026-10-13T04:00:00Z","v":541914,"vw":39.291191},{"c":38.61,"h":39.495,"l":38.25,"n":9549,"o":39.06,"t":"2026-10-14T04:00:00Z","v":444303,"vw":38.621606},{"c":40.87,"h":40.94,"l":38.83,"n":11120,"o":38.83,"t":"2026-10-15T04:00:00Z","v":544647,"vw":40.563364},{"c":40.84,"h":41.25,"l":39.45,"n":12006,"o":41.24,"t":"2026-10-16T04:00:00Z","v":757417,"vw":40.526842},{"c":42.25,"h":42.73,"l":40.1952,"n":11473,"o":40.26,"t":"2026-10-19T04:00:00Z","v":542531,"vw":42.051231},{"c":43.35,"h":43.895,"l":42.0901,"n":9762,"o":42.83,"t":"2026-10-20T04:00:00Z","v":519294,"vw":43.281093},{"c":43.72,"h":43.84,"l":42.875,"n":8623,"o":43.14,"t":"2026-10-21T04:00:00Z","v":356921,"vw":43.548711},{"c":45.98,"h":46.35,"l":43.7,"n":12270,"o":44,"t":"2026-10-22T04:00:00Z","v":511960,"vw":45.78021}],"volatilityBars":[{"c":40.04,"h":40.33,"l":39.79,"n":144,"o":40.25,"t":"2026-09-21T13:30:00Z","v":12481,"vw":40.125067},{"c":40.285,"h":40.46,"l":40,"n":145,"o":40.04,"t":"2026-09-21T13:45:00Z","v":13764,"vw":40.070968},{"c":40.365,"h":40.42,"l":40.285,"n":105,"o":40.29,"t":"2026-09-21T14:00:00Z","v":2902,"vw":40.351514},{"c":40.27,"h":40.38,"l":40.27,"n":60,"o":40.27,"t":"2026-09-21T14:15:00Z","v":2382,"vw":40.349763},{"c":40.215,"h":40.32,"l":40.095,"n":86,"o":40.32,"t":"2026-09-21T14:30:00Z","v":2705,"vw":40.231872},{"c":40.41,"h":40.56,"l":40.3,"n":246,"o":40.3,"t":"2026-09-21T14:45:00Z","v":8370,"vw":40.456358},{"c":40.3,"h":40.44,"l":40.3,"n":141,"o":40.415,"t":"2026-09-21T15:00:00Z","v":5488,"vw":40.380727},{"c":40.28,"h":40.36,"l":40.28,"n":202,"o":40.32,"t":"2026-09-21T15:15:00Z","v":3911,"vw":40.318611},{"c":40.31,"h":40.34,"l":40.29,"n":122,"o":40.31,"t":"2026-09-21T15:30:00Z","v":2955,"vw":40.305555},{"c":40.34,"h":40.43,"l":40.2901,"n":82,"o":40.3301,"t":"2026-09-21T15:45:00Z","v":2343,"vw":40.341906},{"c":40.54,"h":40.6292,"l":40.37,"n":267,"o":40.38,"t":"2026-09-21T16:00:00Z","v":16309,"vw":40.550656},{"c":40.53,"h":40.57,"l":40.53,"n":147,"o":40.54,"t":"2026-09-21T16:15:00Z","v":5121,"vw":40.561352},{"c":40.455,"h":40.585,"l":40.44,"n":205,"o":40.585,"t":"2026-09-21T16:30:00Z","v":4465,"vw":40.501866},{"c":40.39,"h":40.46,"l":40.365,"n":166,"o":40.44,"t":"2026-09-21T16:45:00Z","v":5611,"vw":40.438718},{"c":40.39,"h":40.45,"l":40.38,"n":160,"o":40.395,"t":"2026-09-21T17:00:00Z","v":4319,"vw":40.42119},{"c":40.4,"h":40.48,"l":40.4,"n":129,"o":40.45,"t":"2026-09-21T17:15:00Z","v":3184,"vw":40.445522},{"c":40.35,"h":40.38,"l":40.33,"n":215,"o":40.38,"t":"2026-09-21T17:30:00Z","v":4285,"vw":40.361736},{"c":40.39,"h":40.43,"l":40.34,"n":311,"o":40.3401,"t":"2026-09-21T17:45:00Z","v":11622,"vw":40.373603},{"c":40.3,"h":40.44,"l":40.3,"n":260,"o":40.42,"t":"2026-09-21T18:00:00Z","v":7936,"vw":40.380478},{"c":40.39,"h":40.39,"l":40.3,"n":265,"o":40.315,"t":"2026-09-21T18:15:00Z","v":10768,"vw":40.337123},{"c":40.37,"h":40.4,"l":40.34,"n":131,"o":40.38,"t":"2026-09-21T18:30:00Z","v":2935,"vw":40.361797},{"c":40.415,"h":40.42,"l":40.35,"n":352,"o":40.38,"t":"2026-09-21T18:45:00Z","v":12280,"vw":40.376967},{"c":40.46,"h":40.49,"l":40.41,"n":264,"o":40.43,"t":"2026-09-21T19:00:00Z","v":7457,"vw":40.448777},{"c":40.52,"h":40.545,"l":40.48,"n":435,"o":40.5,"t":"2026-09-21T19:15:00Z","v":11279,"vw":40.508392},{"c":40.48,"h":40.615,"l":40.48,"n":649,"o":40.5,"t":"2026-09-21T19:30:00Z","v":19467,"vw":40.567581},{"c":40.45,"h":40.5,"l":40.3,"n":1646,"o":40.47,"t":"2026-09-21T19:45:00Z","v":76249,"vw":40.400727},{"c":40.41,"h":40.41,"l":40.41,"n":24,"o":40.41,"t":"2026-09-21T20:00:00Z","v":118369,"vw":40.41},{"c":40.6,"h":40.6,"l":40.45,"n":37,"o":40.45,"t":"2026-09-22T11:15:00Z","v":457,"vw":40.544238},{"c":41.16,"h":41.16,"l":41.16,"n":1,"o":41.16,"t":"2026-09-22T13:15:00Z","v":100,"vw":41.16},{"c":40.47,"h":41.23,"l":40.47,"n":80,"o":41.14,"t":"2026-09-22T13:30:00Z","v":7550,"vw":41.030723},{"c":40.275,"h":40.3899,"l":40.0852,"n":109,"o":40.305,"t":"2026-09-22T13:45:00Z","v":4513,"vw":40.22506},{"c":40.25,"h":40.51,"l":40.2,"n":194,"o":40.23,"t":"2026-09-22T14:00:00Z","v":6758,"vw":40.30004},{"c":40,"h":40.36,"l":40,"n":360,"o":40.2365,"t":"2026-09-22T14:15:00Z","v":23413,"vw":40.161712},{"c":39.8,"h":40.005,"l":39.8,"n":497,"o":40,"t":"2026-09-22T14:30:00Z","v":50238,"vw":39.945092},{"c":39.66,"h":39.845,"l":39.65,"n":317,"o":39.805,"t":"2026-09-22T14:45:00Z","v":8923,"vw":39.755123},{"c":39.7,"h":39.73,"l":39.57,"n":221,"o":39.69,"t":"2026-09-22T15:00:00Z","v":3787,"vw":39.657115},{"c":39.89,"h":39.89,"l":39.725,"n":222,"o":39.75,"t":"2026-09-22T15:15:00Z","v":6688,"vw":39.742787},{"c":39.745,"h":39.94,"l":39.7,"n":421,"o":39.89,"t":"2026-09-22T15:30:00Z","v":19797,"vw":39.75134},{"c":39.72,"h":39.77,"l":39.61,"n":267,"o":39.735,"t":"2026-09-22T15:45:00Z","v":14981,"vw":39.70585},{"c":39.86,"h":39.86,"l":39.7201,"n":138,"o":39.77,"t":"2026-09-22T16:00:00Z","v":3153,"vw":39.782379},{"c":40.065,"h":40.065,"l":39.88,"n":182,"o":39.895,"t":"2026-09-22T16:15:00Z","v":3932,"vw":39.955571},{"c":39.98,"h":40.12,"l":39.935,"n":341,"o":40.11,"t":"2026-09-22T16:30:00Z","v":13119,"vw":40.048136},{"c":39.97,"h":40.1,"l":39.95,"n":229,"o":40.05,"t":"2026-09-22T16:45:00Z","v":4842,"vw":40.028281},{"c":39.885,"h":39.97,"l":39.74,"n":351,"o":39.96,"t":"2026-09-22T17:00:00Z","v":11046,"vw":39.796128},{"c":39.975,"h":39.975,"l":39.83,"n":128,"o":39.89,"t":"2026-09-22T17:15:00Z","v":4848,"vw":39.928835},{"c":40.03,"h":40.06,"l":39.99,"n":264,"o":39.99,"t":"2026-09-22T17:30:00Z","v":7118,"vw":40.017939},{"c":40.19,"h":40.3499,"l":40,"n":319,"o":40.05,"t":"2026-09-22T17:45:00Z","v":9046,"vw":40.169824},{"c":40.29,"h":40.29,"l":40.15,"n":167,"o":40.225,"t":"2026-09-22T18:00:00Z","v":4602,"vw":40.229738},{"c":40.2595,"h":40.31,"l":40.19,"n":204,"o":40.31,"t":"2026-09-22T18:15:00Z","v":7392,"vw":40.236834},{"c":40.36,"h":40.375,"l":40.25,"n":210,"o":40.26,"t":"2026-09-22T18:30:00Z","v":5349,"vw":40.319528},{"c":40.26,"h":40.3657,"l":40.26,"n":288,"o":40.34,"t":"2026-09-22T18:45:00Z","v":6138,"vw":40.316661},{"c":40.35,"h":40.35,"l":40.265,"n":184,"o":40.3,"t":"2026-09-22T19:00:00Z","v":4469,"vw":40.290906},{"c":40.52,"h":40.56,"l":40.35,"n":249,"o":40.35,"t":"2026-09-22T19:15:00Z","v":13491,"vw":40.459841},{"c":40.515,"h":40.56,"l":40.465,"n":454,"o":40.54,"t":"2026-09-22T19:30:00Z","v":11652,"vw":40.505223},{"c":40.66,"h":40.685,"l":40.32,"n":1696,"o":40.54,"t":"2026-09-22T19:45:00Z","v":79058,"vw":40.520836},{"c":40.62,"h":40.62,"l":40.62,"n":27,"o":40.62,"t":"2026-09-22T20:00:00Z","v":108003,"vw":40.62},{"c":40.77,"h":41.09,"l":40.5,"n":128,"o":40.74,"t":"2026-09-23T13:30:00Z","v":8375,"vw":40.782309},{"c":40.59,"h":40.87,"l":40.59,"n":115,"o":40.8,"t":"2026-09-23T13:45:00Z","v":3673,"vw":40.668021},{"c":40.34,"h":40.56,"l":40.2255,"n":196,"o":40.51,"t":"2026-09-23T14:00:00Z","v":8523,"vw":40.429878},{"c":40.16,"h":40.59,"l":40.15,"n":267,"o":40.345,"t":"2026-09-23T14:15:00Z","v":9164,"vw":40.380998},{"c":40.31,"h":40.31,"l":40.13,"n":202,"o":40.22,"t":"2026-09-23T14:30:00Z","v":6150,"vw":40.210597},{"c":40.58,"h":40.58,"l":40.35,"n":210,"o":40.35,"t":"2026-09-23T14:45:00Z","v":5836,"vw":40.472701},{"c":40.63,"h":40.77,"l":40.455,"n":305,"o":40.55,"t":"2026-09-23T15:00:00Z","v":11683,"vw":40.637679},{"c":40.8604,"h":40.8604,"l":40.66,"n":161,"o":40.66,"t":"2026-09-23T15:15:00Z","v":3588,"vw":40.787654},{"c":40.92,"h":41.01,"l":40.91,"n":165,"o":40.91,"t":"2026-09-23T15:30:00Z","v":3441,"vw":40.975238},{"c":41.03,"h":41.135,"l":41,"n":205,"o":41,"t":"2026-09-23T15:45:00Z","v":6658,"vw":41.055179},{"c":41.28,"h":41.28,"l":41.045,"n":86,"o":41.045,"t":"2026-09-23T16:00:00Z","v":3715,"vw":41.072659},{"c":41.265,"h":41.315,"l":41.12,"n":235,"o":41.21,"t":"2026-09-23T16:15:00Z","v":11073,"vw":41.176791},{"c":41.17,"h":41.3,"l":41.17,"n":119,"o":41.275,"t":"2026-09-23T16:30:00Z","v":2488,"vw":41.207603},{"c":41.21,"h":41.22,"l":41.1045,"n":224,"o":41.17,"t":"2026-09-23T16:45:00Z","v":5373,"vw":41.154542},{"c":41.14,"h":41.21,"l":41.08,"n":90,"o":41.21,"t":"2026-09-23T17:00:00Z","v":1979,"vw":41.136},{"c":41.12,"h":41.17,"l":41.095,"n":135,"o":41.11,"t":"2026-09-23T17:15:00Z","v":2909,"vw":41.14361},{"c":41.135,"h":41.135,"l":41.03,"n":251,"o":41.09,"t":"2026-09-23T17:30:00Z","v":5453,"vw":41.081142},{"c":41.15,"h":41.15,"l":41.09,"n":118,"o":41.1,"t":"2026-09-23T17:45:00Z","v":1844,"vw":41.113333},{"c":41.16,"h":41.18,"l":41.0714,"n":277,"o":41.16,"t":"2026-09-23T18:00:00Z","v":10126,"vw":41.121895},{"c":41.1,"h":41.21,"l":41.1,"n":288,"o":41.16,"t":"2026-09-23T18:15:00Z","v":5420,"vw":41.138542},{"c":41.065,"h":41.08,"l":41.06,"n":165,"o":41.06,"t":"2026-09-23T18:30:00Z","v":3431,"vw":41.065578},{"c":41.21,"h":41.31,"l":41.065,"n":388,"o":41.065,"t":"2026-09-23T18:45:00Z","v":9734,"vw":41.180628},{"c":41.26,"h":41.26,"l":41.08,"n":340,"o":41.2,"t":"2026-09-23T19:00:00Z","v":8512,"vw":41.146011},{"c":41.22,"h":41.28,"l":41.18,"n":318,"o":41.24,"t":"2026-09-23T19:15:00Z","v":7225,"vw":41.225198},{"c":41.145,"h":41.31,"l":41.125,"n":621,"o":41.25,"t":"2026-09-23T19:30:00Z","v":16762,"vw":41.203188},{"c":40.99,"h":41.27,"l":40.945,"n":1523,"o":41.145,"t":"2026-09-23T19:45:00Z","v":60491,"vw":41.085188},{"c":41.03,"h":41.03,"l":41.03,"n":21,"o":41.03,"t":"2026-09-23T20:00:00Z","v":70089,"vw":41.03},{"c":41.34,"h":41.34,"l":41.34,"n":1,"o":41.34,"t":"2026-09-24T13:15:00Z","v":100,"vw":41.34},{"c":41.15,"h":42.25,"l":40.96,"n":199,"o":41.35,"t":"2026-09-24T13:30:00Z","v":13445,"vw":41.707668},{"c":40.935,"h":40.99,"l":40.65,"n":182,"o":40.74,"t":"2026-09-24T13:45:00Z","v":13167,"vw":40.738879},{"c":40.83,"h":41.04,"l":40.79,"n":244,"o":41.02,"t":"2026-09-24T14:00:00Z","v":7363,"vw":40.902244},{"c":40.58,"h":40.62,"l":40.45,"n":248,"o":40.59,"t":"2026-09-24T14:15:00Z","v":6890,"vw":40.539943},{"c":40.5,"h":40.685,"l":40.42,"n":285,"o":40.65,"t":"2026-09-24T14:30:00Z","v":9425,"vw":40.550349},{"c":40.53,"h":40.68,"l":40.48,"n":185,"o":40.48,"t":"2026-09-24T14:45:00Z","v":4212,"vw":40.598563},{"c":40.59,"h":40.73,"l":40.42,"n":290,"o":40.48,"t":"2026-09-24T15:00:00Z","v":12153,"vw":40.65047},{"c":40.59,"h":40.69,"l":40.59,"n":224,"o":40.65,"t":"2026-09-24T15:15:00Z","v":5960,"vw":40.631944},{"c":40.42,"h":40.68,"l":40.37,"n":287,"o":40.61,"t":"2026-09-24T15:30:00Z","v":6484,"vw":40.514768},{"c":40.35,"h":40.48,"l":40.35,"n":207,"o":40.36,"t":"2026-09-24T15:45:00Z","v":9944,"vw":40.430267},{"c":40.33,"h":40.38,"l":40.22,"n":298,"o":40.36,"t":"2026-09-24T16:00:00Z","v":8415,"vw":40.300291},{"c":40.575,"h":40.66,"l":40.36,"n":298,"o":40.36,"t":"2026-09-24T16:15:00Z","v":9144,"vw":40.521944},{"c":40.38,"h":40.53,"l":40.375,"n":288,"o":40.52,"t":"2026-09-24T16:30:00Z","v":6117,"vw":40.432864},{"c":40.475,"h":40.575,"l":40.345,"n":315,"o":40.345,"t":"2026-09-24T16:45:00Z","v":5839,"vw":40.468786},{"c":40.455,"h":40.48,"l":40.32,"n":177,"o":40.48,"t":"2026-09-24T17:00:00Z","v":5525,"vw":40.388572},{"c":40.4,"h":40.4,"l":40.31,"n":166,"o":40.375,"t":"2026-09-24T17:15:00Z","v":4035,"vw":40.364628},{"c":40.29,"h":40.44,"l":40.28,"n":218,"o":40.405,"t":"2026-09-24T17:30:00Z","v":5002,"vw":40.348621},{"c":40.38,"h":40.385,"l":40.2201,"n":116,"o":40.28,"t":"2026-09-24T17:45:00Z","v":5045,"vw":40.295106},{"c":40.22,"h":40.31,"l":40.22,"n":165,"o":40.3,"t":"2026-09-24T18:00:00Z","v":6260,"vw":40.289474},{"c":40.28,"h":40.35,"l":40.24,"n":222,"o":40.28,"t":"2026-09-24T18:15:00Z","v":5301,"vw":40.287142},{"c":39.995,"h":40.3,"l":39.95,"n":343,"o":40.3,"t":"2026-09-24T18:30:00Z","v":10432,"vw":40.070945},{"c":40.17,"h":40.2,"l":39.99,"n":306,"o":40.05,"t":"2026-09-24T18:45:00Z","v":7074,"vw":40.124736},{"c":40.1,"h":40.17,"l":40.075,"n":226,"o":40.17,"t":"2026-09-24T19:00:00Z","v":5134,"vw":40.120172},{"c":40.14,"h":40.14,"l":40.04,"n":421,"o":40.09,"t":"2026-09-24T19:15:00Z","v":12193,"vw":40.103909},{"c":40.12,"h":40.185,"l":40.085,"n":519,"o":40.12,"t":"2026-09-24T19:30:00Z","v":13430,"vw":40.140928},{"c":40.22,"h":40.27,"l":40.06,"n":1110,"o":40.14,"t":"2026-09-24T19:45:00Z","v":32582,"vw":40.167295},{"c":40.23,"h":40.23,"l":40.23,"n":26,"o":40.23,"t":"2026-09-24T20:00:00Z","v":79372,"vw":40.23},{"c":40.25,"h":40.25,"l":40.25,"n":1,"o":40.25,"t":"2026-09-24T20:15:00Z","v":1243,"vw":40.25},{"c":40.23,"h":40.23,"l":40.23,"n":1,"o":40.23,"t":"2026-09-24T20:30:00Z","v":574,"vw":40.23},{"c":40.25,"h":40.5273,"l":40.25,"n":2,"o":40.5273,"t":"2026-09-25T13:00:00Z","v":425,"vw":40.347871},{"c":40.57,"h":40.57,"l":39.86,"n":196,"o":40.16,"t":"2026-09-25T13:30:00Z","v":15218,"vw":40.179862},{"c":40.64,"h":40.77,"l":40.52,"n":121,"o":40.72,"t":"2026-09-25T13:45:00Z","v":5234,"vw":40.667722},{"c":40.16,"h":40.69,"l":40.16,"n":113,"o":40.53,"t":"2026-09-25T14:00:00Z","v":16950,"vw":40.389069},{"c":40.5,"h":40.61,"l":40.27,"n":113,"o":40.27,"t":"2026-09-25T14:15:00Z","v":5798,"vw":40.54681},{"c":40.185,"h":40.5,"l":40,"n":180,"o":40.48,"t":"2026-09-25T14:30:00Z","v":8309,"vw":40.254725},{"c":40.305,"h":40.305,"l":40.1,"n":240,"o":40.13,"t":"2026-09-25T14:45:00Z","v":10384,"vw":40.181142},{"c":40.39,"h":40.435,"l":40.305,"n":134,"o":40.305,"t":"2026-09-25T15:00:00Z","v":4579,"vw":40.410734},{"c":40.3,"h":40.42,"l":40.3,"n":157,"o":40.4,"t":"2026-09-25T15:15:00Z","v":7351,"vw":40.362572},{"c":40.1,"h":40.39,"l":40.1,"n":255,"o":40.33,"t":"2026-09-25T15:30:00Z","v":7391,"vw":40.308654},{"c":40.19,"h":40.195,"l":40.02,"n":215,"o":40.09,"t":"2026-09-25T15:45:00Z","v":5832,"vw":40.125877},{"c":40.14,"h":40.25,"l":40.14,"n":322,"o":40.21,"t":"2026-09-25T16:00:00Z","v":10900,"vw":40.200742},{"c":40.07,"h":40.15,"l":39.99,"n":145,"o":40.15,"t":"2026-09-25T16:15:00Z","v":4137,"vw":40.084532},{"c":39.875,"h":40.01,"l":39.84,"n":269,"o":40.01,"t":"2026-09-25T16:30:00Z","v":7577,"vw":39.916012},{"c":39.725,"h":39.86,"l":39.7,"n":266,"o":39.86,"t":"2026-09-25T16:45:00Z","v":7260,"vw":39.763761},{"c":39.655,"h":39.72,"l":39.65,"n":97,"o":39.72,"t":"2026-09-25T17:00:00Z","v":3896,"vw":39.67839},{"c":39.61,"h":39.69,"l":39.57,"n":253,"o":39.68,"t":"2026-09-25T17:15:00Z","v":7869,"vw":39.635713},{"c":39.71,"h":39.73,"l":39.58,"n":180,"o":39.625,"t":"2026-09-25T17:30:00Z","v":6108,"vw":39.643468},{"c":39.765,"h":39.81,"l":39.69,"n":77,"o":39.69,"t":"2026-09-25T17:45:00Z","v":1581,"vw":39.751365},{"c":39.765,"h":39.765,"l":39.645,"n":169,"o":39.765,"t":"2026-09-25T18:00:00Z","v":7234,"vw":39.687182},{"c":39.855,"h":39.86,"l":39.78,"n":192,"o":39.799,"t":"2026-09-25T18:15:00Z","v":5944,"vw":39.804786},{"c":39.82,"h":39.98,"l":39.8,"n":231,"o":39.855,"t":"2026-09-25T18:30:00Z","v":8288,"vw":39.916904},{"c":39.81,"h":39.81,"l":39.72,"n":261,"o":39.74,"t":"2026-09-25T18:45:00Z","v":7538,"vw":39.776352},{"c":39.8399,"h":39.85,"l":39.8,"n":150,"o":39.84,"t":"2026-09-25T19:00:00Z","v":3725,"vw":39.834739},{"c":39.67,"h":39.82,"l":39.67,"n":350,"o":39.81,"t":"2026-09-25T19:15:00Z","v":10955,"vw":39.774178},{"c":39.79,"h":39.85,"l":39.69,"n":464,"o":39.73,"t":"2026-09-25T19:30:00Z","v":12089,"vw":39.756},{"c":39.35,"h":39.7983,"l":39.305,"n":1566,"o":39.71,"t":"2026-09-25T19:45:00Z","v":57668,"vw":39.429313},{"c":39.34,"h":39.34,"l":39.34,"n":30,"o":39.34,"t":"2026-09-25T20:00:00Z","v":92201,"vw":39.34},{"c":39.49,"h":39.49,"l":39.4,"n":30,"o":39.4,"t":"2026-09-25T20:15:00Z","v":967,"vw":39.457684},{"c":39.63,"h":39.63,"l":39.63,"n":4,"o":39.63,"t":"2026-09-28T08:30:00Z","v":295,"vw":39.63},{"c":39.1,"h":39.61,"l":39.1,"n":29,"o":39.61,"t":"2026-09-28T09:00:00Z","v":1509,"vw":39.383281},{"c":39.7,"h":39.7,"l":39.7,"n":4,"o":39.7,"t":"2026-09-28T12:15:00Z","v":600,"vw":39.7},{"c":39,"h":39.01,"l":39,"n":13,"o":39.01,"t":"2026-09-28T12:30:00Z","v":808,"vw":39.002642},{"c":39.3,"h":39.3,"l":39,"n":9,"o":39,"t":"2026-09-28T13:00:00Z","v":417,"vw":39.223077},{"c":37.81,"h":38.65,"l":37.56,"n":559,"o":38.65,"t":"2026-09-28T13:30:00Z","v":27041,"vw":38.232382},{"c":38.095,"h":38.095,"l":37.54,"n":302,"o":37.81,"t":"2026-09-28T13:45:00Z","v":9146,"vw":37.847665},{"c":38.5,"h":38.73,"l":38.05,"n":432,"o":38.18,"t":"2026-09-28T14:00:00Z","v":11484,"vw":38.309015},{"c":38.73,"h":38.73,"l":38.54,"n":295,"o":38.62,"t":"2026-09-28T14:15:00Z","v":7253,"vw":38.609844},{"c":38.58,"h":38.72,"l":38.48,"n":254,"o":38.72,"t":"2026-09-28T14:30:00Z","v":7371,"vw":38.568202},{"c":38.45,"h":38.55,"l":38.31,"n":394,"o":38.55,"t":"2026-09-28T14:45:00Z","v":13715,"vw":38.415589},{"c":38.66,"h":38.7,"l":38.49,"n":360,"o":38.54,"t":"2026-09-28T15:00:00Z","v":8680,"vw":38.589625},{"c":38.86,"h":38.9995,"l":38.74,"n":502,"o":38.74,"t":"2026-09-28T15:15:00Z","v":16722,"vw":38.895087},{"c":38.81,"h":38.86,"l":38.7,"n":257,"o":38.86,"t":"2026-09-28T15:30:00Z","v":6307,"vw":38.79727},{"c":38.7,"h":38.82,"l":38.7,"n":136,"o":38.82,"t":"2026-09-28T15:45:00Z","v":2828,"vw":38.746114},{"c":38.81,"h":38.8179,"l":38.67,"n":194,"o":38.76,"t":"2026-09-28T16:00:00Z","v":5659,"vw":38.770429},{"c":39.1299,"h":39.1299,"l":38.795,"n":265,"o":38.795,"t":"2026-09-28T16:15:00Z","v":8702,"vw":39.012816},{"c":38.77,"h":38.99,"l":38.75,"n":236,"o":38.99,"t":"2026-09-28T16:30:00Z","v":3890,"vw":38.863292},{"c":38.77,"h":38.82,"l":38.76,"n":161,"o":38.785,"t":"2026-09-28T16:45:00Z","v":3113,"vw":38.788693},{"c":39.0028,"h":39.05,"l":38.73,"n":339,"o":38.76,"t":"2026-09-28T17:00:00Z","v":10031,"vw":38.856713},{"c":38.93,"h":38.98,"l":38.91,"n":216,"o":38.95,"t":"2026-09-28T17:15:00Z","v":5215,"vw":38.937914},{"c":38.93,"h":38.97,"l":38.87,"n":229,"o":38.915,"t":"2026-09-28T17:30:00Z","v":5652,"vw":38.917771},{"c":38.83,"h":38.93,"l":38.805,"n":252,"o":38.93,"t":"2026-09-28T17:45:00Z","v":6131,"vw":38.866329},{"c":38.945,"h":38.95,"l":38.82,"n":237,"o":38.82,"t":"2026-09-28T18:00:00Z","v":7766,"vw":38.897238},{"c":38.94,"h":38.98,"l":38.93,"n":180,"o":38.97,"t":"2026-09-28T18:15:00Z","v":6914,"vw":38.956904},{"c":38.88,"h":38.94,"l":38.88,"n":162,"o":38.91,"t":"2026-09-28T18:30:00Z","v":5896,"vw":38.921204},{"c":38.98,"h":38.99,"l":38.87,"n":496,"o":38.91,"t":"2026-09-28T18:45:00Z","v":15857,"vw":38.923961},{"c":38.95,"h":38.95,"l":38.9,"n":280,"o":38.95,"t":"2026-09-28T19:00:00Z","v":10066,"vw":38.923406},{"c":39.14,"h":39.15,"l":38.97,"n":473,"o":38.97,"t":"2026-09-28T19:15:00Z","v":13371,"vw":39.037084},{"c":39.13,"h":39.2,"l":39.075,"n":538,"o":39.13,"t":"2026-09-28T19:30:00Z","v":15059,"vw":39.135522},{"c":39.44,"h":39.46,"l":39.025,"n":1889,"o":39.13,"t":"2026-09-28T19:45:00Z","v":83436,"vw":39.239563},{"c":39.41,"h":39.41,"l":39.41,"n":22,"o":39.41,"t":"2026-09-28T20:00:00Z","v":95755,"vw":39.41},{"c":40.19,"h":40.19,"l":40.19,"n":1,"o":40.19,"t":"2026-09-29T12:30:00Z","v":100,"vw":40.19},{"c":39,"h":39,"l":39,"n":3,"o":39,"t":"2026-09-29T13:15:00Z","v":112,"vw":39},{"c":39.06,"h":39.325,"l":38.6,"n":155,"o":38.6,"t":"2026-09-29T13:30:00Z","v":17853,"vw":39.09617},{"c":39.16,"h":39.19,"l":38.985,"n":57,"o":39.19,"t":"2026-09-29T13:45:00Z","v":1125,"vw":39.113801},{"c":39.49,"h":39.49,"l":39.16,"n":268,"o":39.16,"t":"2026-09-29T14:00:00Z","v":5648,"vw":39.332207},{"c":39.645,"h":39.86,"l":39.47,"n":137,"o":39.595,"t":"2026-09-29T14:15:00Z","v":6564,"vw":39.615605},{"c":39.395,"h":39.68,"l":39.29,"n":421,"o":39.44,"t":"2026-09-29T14:30:00Z","v":15608,"vw":39.495124},{"c":39.395,"h":39.4,"l":39.27,"n":243,"o":39.29,"t":"2026-09-29T14:45:00Z","v":6043,"vw":39.319806},{"c":39.1,"h":39.44,"l":39.1,"n":453,"o":39.39,"t":"2026-09-29T15:00:00Z","v":15132,"vw":39.326981},{"c":38.98,"h":39.175,"l":38.945,"n":235,"o":39.175,"t":"2026-09-29T15:15:00Z","v":4708,"vw":39.055761},{"c":39.18,"h":39.215,"l":39.03,"n":255,"o":39.03,"t":"2026-09-29T15:30:00Z","v":6902,"vw":39.162174},{"c":39.05,"h":39.3,"l":39.03,"n":178,"o":39.25,"t":"2026-09-29T15:45:00Z","v":3885,"vw":39.169862},{"c":39.12,"h":39.14,"l":39,"n":110,"o":39.03,"t":"2026-09-29T16:00:00Z","v":4228,"vw":39.02664},{"c":39.105,"h":39.12,"l":38.975,"n":196,"o":39,"t":"2026-09-29T16:15:00Z","v":7692,"vw":39.076526},{"c":38.935,"h":39.07,"l":38.925,"n":248,"o":39.07,"t":"2026-09-29T16:30:00Z","v":9279,"vw":38.999655},{"c":39.025,"h":39.03,"l":38.89,"n":156,"o":38.93,"t":"2026-09-29T16:45:00Z","v":5693,"vw":38.929856},{"c":38.75,"h":38.97,"l":38.75,"n":283,"o":38.97,"t":"2026-09-29T17:00:00Z","v":17557,"vw":38.861563},{"c":38.765,"h":38.88,"l":38.76,"n":188,"o":38.81,"t":"2026-09-29T17:15:00Z","v":4373,"vw":38.820625},{"c":38.855,"h":38.88,"l":38.825,"n":179,"o":38.84,"t":"2026-09-29T17:30:00Z","v":2734,"vw":38.854691},{"c":38.89,"h":38.9,"l":38.85,"n":129,"o":38.855,"t":"2026-09-29T17:45:00Z","v":3050,"vw":38.875238},{"c":39.055,"h":39.055,"l":38.87,"n":479,"o":38.89,"t":"2026-09-29T18:00:00Z","v":10756,"vw":38.934857},{"c":39.105,"h":39.175,"l":39.065,"n":417,"o":39.1,"t":"2026-09-29T18:15:00Z","v":7923,"vw":39.103342},{"c":39.19,"h":39.23,"l":39.1,"n":330,"o":39.1,"t":"2026-09-29T18:30:00Z","v":6747,"vw":39.160718},{"c":39.12,"h":39.205,"l":39.06,"n":443,"o":39.205,"t":"2026-09-29T18:45:00Z","v":10097,"vw":39.155988},{"c":39.21,"h":39.225,"l":39.15,"n":302,"o":39.15,"t":"2026-09-29T19:00:00Z","v":5772,"vw":39.195884},{"c":39.31,"h":39.41,"l":39.21,"n":545,"o":39.21,"t":"2026-09-29T19:15:00Z","v":12722,"vw":39.307561},{"c":39.22,"h":39.4,"l":39.22,"n":543,"o":39.3,"t":"2026-09-29T19:30:00Z","v":89681,"vw":39.324192},{"c":39.49,"h":39.5075,"l":39.07,"n":1752,"o":39.22,"t":"2026-09-29T19:45:00Z","v":75016,"vw":39.305754},{"c":39.44,"h":39.44,"l":39.44,"n":25,"o":39.44,"t":"2026-09-29T20:00:00Z","v":93978,"vw":39.44},{"c":40,"h":40,"l":40,"n":4,"o":40,"t":"2026-09-29T22:45:00Z","v":400,"vw":40},{"c":40.2,"h":40.2,"l":40,"n":6,"o":40.2,"t":"2026-09-30T08:00:00Z","v":1007,"vw":40.135832},{"c":39.5503,"h":39.6,"l":39.5503,"n":5,"o":39.6,"t":"2026-09-30T10:30:00Z","v":654,"vw":39.57515},{"c":39.5,"h":39.8,"l":39.5,"n":17,"o":39.8,"t":"2026-09-30T11:15:00Z","v":2803,"vw":39.546563},{"c":39.5,"h":39.6,"l":39.5,"n":10,"o":39.6,"t":"2026-09-30T11:30:00Z","v":1074,"vw":39.510173},{"c":39.71,"h":39.71,"l":39.45,"n":32,"o":39.69,"t":"2026-09-30T12:30:00Z","v":2971,"vw":39.642421},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-09-30T12:45:00Z","v":350,"vw":39.7},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-09-30T13:00:00Z","v":500,"vw":39.7},{"c":39.7665,"h":39.7665,"l":39.7665,"n":7,"o":39.7665,"t":"2026-09-30T13:15:00Z","v":506,"vw":39.7665},{"c":39.835,"h":39.845,"l":39.1,"n":357,"o":39.44,"t":"2026-09-30T13:30:00Z","v":29599,"vw":39.509024},{"c":40.225,"h":40.325,"l":39.67,"n":374,"o":39.85,"t":"2026-09-30T13:45:00Z","v":22590,"vw":40.065081},{"c":40.13,"h":40.24,"l":40.06,"n":380,"o":40.225,"t":"2026-09-30T14:00:00Z","v":16416,"vw":40.163476},{"c":40.03,"h":40.315,"l":39.8,"n":556,"o":40.1025,"t":"2026-09-30T14:15:00Z","v":39972,"vw":40.074933},{"c":39.93,"h":40.1499,"l":39.805,"n":268,"o":39.98,"t":"2026-09-30T14:30:00Z","v":8131,"vw":39.92554},{"c":39.89,"h":40.18,"l":39.89,"n":371,"o":39.945,"t":"2026-09-30T14:45:00Z","v":16190,"vw":40.024161},{"c":39.99,"h":40.095,"l":39.79,"n":187,"o":39.79,"t":"2026-09-30T15:00:00Z","v":5580,"vw":39.971111},{"c":40.235,"h":40.2799,"l":40.0339,"n":392,"o":40.0339,"t":"2026-09-30T15:15:00Z","v":17527,"vw":40.168759},{"c":40.055,"h":40.36,"l":39.9923,"n":365,"o":40.24,"t":"2026-09-30T15:30:00Z","v":11748,"vw":40.202602},{"c":40.1588,"h":40.26,"l":40.055,"n":243,"o":40.055,"t":"2026-09-30T15:45:00Z","v":11229,"vw":40.212234},{"c":40.275,"h":40.38,"l":40.17,"n":299,"o":40.26,"t":"2026-09-30T16:00:00Z","v":14796,"vw":40.292741},{"c":40.36,"h":40.37,"l":40.1201,"n":312,"o":40.15,"t":"2026-09-30T16:15:00Z","v":12985,"vw":40.280581},{"c":40.33,"h":40.46,"l":40.28,"n":490,"o":40.415,"t":"2026-09-30T16:30:00Z","v":26578,"vw":40.366794},{"c":40.35,"h":40.36,"l":40.2693,"n":303,"o":40.355,"t":"2026-09-30T16:45:00Z","v":10219,"vw":40.320063},{"c":40.185,"h":40.39,"l":40.17,"n":288,"o":40.335,"t":"2026-09-30T17:00:00Z","v":13730,"vw":40.29084},{"c":40.21,"h":40.24,"l":40.12,"n":366,"o":40.185,"t":"2026-09-30T17:15:00Z","v":16829,"vw":40.180966},{"c":40.435,"h":40.49,"l":40.19,"n":401,"o":40.19,"t":"2026-09-30T17:30:00Z","v":21176,"vw":40.372864},{"c":40.4222,"h":40.485,"l":40.355,"n":489,"o":40.44,"t":"2026-09-30T17:45:00Z","v":24845,"vw":40.409486},{"c":40.38,"h":40.59,"l":40.265,"n":630,"o":40.405,"t":"2026-09-30T18:00:00Z","v":42878,"vw":40.36637},{"c":40.52,"h":40.525,"l":40.35,"n":467,"o":40.4075,"t":"2026-09-30T18:15:00Z","v":23099,"vw":40.441435},{"c":40.405,"h":40.55,"l":40.38,"n":486,"o":40.5399,"t":"2026-09-30T18:30:00Z","v":19890,"vw":40.455774},{"c":40.48,"h":40.52,"l":40.31,"n":729,"o":40.43,"t":"2026-09-30T18:45:00Z","v":32905,"vw":40.385346},{"c":40.51,"h":40.56,"l":40.4,"n":558,"o":40.4899,"t":"2026-09-30T19:00:00Z","v":19292,"vw":40.462042},{"c":40.4099,"h":40.509,"l":40.32,"n":848,"o":40.48,"t":"2026-09-30T19:15:00Z","v":47142,"vw":40.397459},{"c":40.245,"h":40.4599,"l":40.24,"n":1161,"o":40.4,"t":"2026-09-30T19:30:00Z","v":70549,"vw":40.387941},{"c":39.97,"h":40.32,"l":39.735,"n":3982,"o":40.28,"t":"2026-09-30T19:45:00Z","v":292996,"vw":40.069153},{"c":38.2,"h":40.55,"l":37,"n":342,"o":39.97,"t":"2026-09-30T20:00:00Z","v":229156,"vw":39.726786},{"c":39.9,"h":39.91,"l":38.0775,"n":145,"o":38.102,"t":"2026-09-30T20:15:00Z","v":16108,"vw":39.033185},{"c":39.5,"h":40,"l":39.3362,"n":98,"o":39.722,"t":"2026-09-30T20:30:00Z","v":13045,"vw":39.697455},{"c":38.4,"h":39.396,"l":38.4,"n":56,"o":39.3,"t":"2026-09-30T20:45:00Z","v":6920,"vw":39.123885},{"c":38.76,"h":38.9628,"l":38.6,"n":13,"o":38.6,"t":"2026-09-30T21:00:00Z","v":1879,"vw":38.7728},{"c":39,"h":39.2496,"l":38.7724,"n":25,"o":38.7724,"t":"2026-09-30T21:15:00Z","v":6018,"vw":38.998173},{"c":38.76,"h":38.98,"l":38.76,"n":10,"o":38.8359,"t":"2026-09-30T21:30:00Z","v":2269,"vw":38.804878},{"c":39.024,"h":39.024,"l":39.02,"n":4,"o":39.02,"t":"2026-09-30T22:00:00Z","v":488,"vw":39.020913},{"c":39.7,"h":39.9554,"l":39.0479,"n":90,"o":39.0479,"t":"2026-09-30T22:15:00Z","v":17569,"vw":39.631366},{"c":39.2,"h":39.2,"l":39,"n":13,"o":39,"t":"2026-09-30T22:30:00Z","v":1534,"vw":39.062134},{"c":39.2,"h":39.2,"l":39.2,"n":3,"o":39.2,"t":"2026-09-30T22:45:00Z","v":200,"vw":39.2},{"c":39.61,"h":39.61,"l":39,"n":6,"o":39,"t":"2026-09-30T23:00:00Z","v":988,"vw":39.27808},{"c":39.66,"h":39.66,"l":39.4,"n":6,"o":39.4,"t":"2026-09-30T23:15:00Z","v":831,"vw":39.574704},{"c":39.96,"h":39.96,"l":39.4,"n":20,"o":39.89,"t":"2026-09-30T23:45:00Z","v":2641,"vw":39.903958},{"c":38.16,"h":39.6006,"l":38.16,"n":47,"o":39.6006,"t":"2026-10-01T08:00:00Z","v":1710,"vw":39.126982},{"c":37.9,"h":38.09,"l":37.9,"n":14,"o":38.09,"t":"2026-10-01T08:15:00Z","v":1528,"vw":38.042429},{"c":39.3,"h":39.32,"l":39.05,"n":4,"o":39.05,"t":"2026-10-01T08:30:00Z","v":457,"vw":39.244673},{"c":39.26,"h":39.26,"l":39.26,"n":1,"o":39.26,"t":"2026-10-01T09:30:00Z","v":100,"vw":39.26},{"c":39.72,"h":39.75,"l":39.22,"n":7,"o":39.28,"t":"2026-10-01T09:45:00Z","v":573,"vw":39.434411},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-01T10:00:00Z","v":100,"vw":39.8},{"c":40,"h":40,"l":39.975,"n":42,"o":39.975,"t":"2026-10-01T10:15:00Z","v":1093,"vw":39.993869},{"c":39.99,"h":39.99,"l":39.975,"n":8,"o":39.975,"t":"2026-10-01T10:30:00Z","v":455,"vw":39.98625},{"c":40.1488,"h":40.6,"l":40,"n":18,"o":40,"t":"2026-10-01T10:45:00Z","v":1955,"vw":40.13432},{"c":39.84,"h":40.04,"l":39.84,"n":4,"o":40.04,"t":"2026-10-01T11:00:00Z","v":379,"vw":39.919405},{"c":39.69,"h":39.82,"l":39.69,"n":4,"o":39.82,"t":"2026-10-01T11:15:00Z","v":400,"vw":39.76},{"c":39.79,"h":39.79,"l":39.79,"n":1,"o":39.79,"t":"2026-10-01T11:30:00Z","v":300,"vw":39.79},{"c":39.74,"h":39.74,"l":39.69,"n":6,"o":39.69,"t":"2026-10-01T12:15:00Z","v":515,"vw":39.7},{"c":39.69,"h":39.69,"l":39.63,"n":2,"o":39.63,"t":"2026-10-01T12:30:00Z","v":200,"vw":39.66},{"c":39.6365,"h":39.6365,"l":39.6365,"n":1,"o":39.6365,"t":"2026-10-01T12:45:00Z","v":150,"vw":39.6365},{"c":38.99,"h":39.46,"l":38.99,"n":71,"o":39.31,"t":"2026-10-01T13:00:00Z","v":4266,"vw":39.359532},{"c":40.48,"h":40.48,"l":39.7,"n":31,"o":39.93,"t":"2026-10-01T13:15:00Z","v":2914,"vw":40.166607},{"c":39.455,"h":41.65,"l":39.44,"n":844,"o":40.5,"t":"2026-10-01T13:30:00Z","v":87772,"vw":40.496771},{"c":38.19,"h":39.68,"l":38.01,"n":808,"o":39.4,"t":"2026-10-01T13:45:00Z","v":59101,"vw":38.883536},{"c":38.19,"h":38.8299,"l":37.8714,"n":1145,"o":38.06,"t":"2026-10-01T14:00:00Z","v":79061,"vw":38.273282},{"c":37.86,"h":38.68,"l":37.5426,"n":1083,"o":38.1701,"t":"2026-10-01T14:15:00Z","v":81044,"vw":37.984872},{"c":37.155,"h":38.145,"l":37.027,"n":1662,"o":37.91,"t":"2026-10-01T14:30:00Z","v":157607,"vw":37.452482},{"c":37.15,"h":37.25,"l":36.33,"n":1273,"o":37.01,"t":"2026-10-01T14:45:00Z","v":74100,"vw":36.845737},{"c":37.045,"h":37.305,"l":37,"n":997,"o":37.2,"t":"2026-10-01T15:00:00Z","v":74310,"vw":37.150968},{"c":37.0899,"h":37.2,"l":36.75,"n":694,"o":37.045,"t":"2026-10-01T15:15:00Z","v":53056,"vw":36.953856},{"c":37.72,"h":37.72,"l":36.945,"n":619,"o":37.09,"t":"2026-10-01T15:30:00Z","v":36171,"vw":37.20901},{"c":37.635,"h":37.71,"l":37.36,"n":617,"o":37.7,"t":"2026-10-01T15:45:00Z","v":45393,"vw":37.601036},{"c":37.84,"h":37.94,"l":37.495,"n":581,"o":37.55,"t":"2026-10-01T16:00:00Z","v":56600,"vw":37.735737},{"c":37.765,"h":38,"l":37.64,"n":462,"o":37.83,"t":"2026-10-01T16:15:00Z","v":29698,"vw":37.818779},{"c":37.3736,"h":37.96,"l":37.21,"n":650,"o":37.84,"t":"2026-10-01T16:30:00Z","v":54230,"vw":37.726176},{"c":37.6,"h":37.74,"l":37.26,"n":527,"o":37.4,"t":"2026-10-01T16:45:00Z","v":37512,"vw":37.446608},{"c":37.77,"h":37.885,"l":37.465,"n":549,"o":37.575,"t":"2026-10-01T17:00:00Z","v":29196,"vw":37.693314},{"c":37.92,"h":37.94,"l":37.66,"n":712,"o":37.91,"t":"2026-10-01T17:15:00Z","v":41210,"vw":37.835731},{"c":37.87,"h":38.49,"l":37.87,"n":686,"o":37.99,"t":"2026-10-01T17:30:00Z","v":63385,"vw":38.224024},{"c":37.44,"h":37.75,"l":37.39,"n":348,"o":37.72,"t":"2026-10-01T17:45:00Z","v":11310,"vw":37.543415},{"c":37.275,"h":37.618,"l":36.81,"n":1309,"o":37.4682,"t":"2026-10-01T18:00:00Z","v":94993,"vw":37.1244},{"c":37.13,"h":37.34,"l":37.11,"n":579,"o":37.27,"t":"2026-10-01T18:15:00Z","v":26339,"vw":37.23683},{"c":37.29,"h":37.59,"l":37.1,"n":930,"o":37.145,"t":"2026-10-01T18:30:00Z","v":54218,"vw":37.338577},{"c":37.3,"h":37.4299,"l":37.24,"n":655,"o":37.35,"t":"2026-10-01T18:45:00Z","v":23721,"vw":37.347244},{"c":37.3,"h":37.365,"l":36.98,"n":876,"o":37.34,"t":"2026-10-01T19:00:00Z","v":47768,"vw":37.240252},{"c":37.16,"h":37.345,"l":36.91,"n":865,"o":37.29,"t":"2026-10-01T19:15:00Z","v":42835,"vw":37.142977},{"c":36.84,"h":37.259,"l":36.74,"n":1248,"o":37.16,"t":"2026-10-01T19:30:00Z","v":80995,"vw":37.072168},{"c":36.56,"h":36.93,"l":36.54,"n":3275,"o":36.78,"t":"2026-10-01T19:45:00Z","v":245186,"vw":36.713722},{"c":36.69,"h":36.69,"l":36.578,"n":39,"o":36.58,"t":"2026-10-01T20:00:00Z","v":170125,"vw":36.580154},{"c":36.5,"h":36.5,"l":36.5,"n":6,"o":36.5,"t":"2026-10-01T20:15:00Z","v":2000,"vw":36.5},{"c":36.7,"h":36.8,"l":36.7,"n":3,"o":36.8,"t":"2026-10-01T20:45:00Z","v":579,"vw":36.774266},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-10-01T22:15:00Z","v":100,"vw":36.35},{"c":36.51,"h":36.99,"l":36.51,"n":2,"o":36.99,"t":"2026-10-01T23:15:00Z","v":235,"vw":36.785745},{"c":36.64,"h":36.64,"l":36.64,"n":1,"o":36.64,"t":"2026-10-02T11:15:00Z","v":136,"vw":36.64},{"c":36.8313,"h":36.8313,"l":36.8313,"n":1,"o":36.8313,"t":"2026-10-02T12:00:00Z","v":100,"vw":36.8313},{"c":37.1,"h":37.1,"l":37.07,"n":4,"o":37.07,"t":"2026-10-02T12:30:00Z","v":463,"vw":37.091908},{"c":37.15,"h":37.46,"l":37.1,"n":84,"o":37.1,"t":"2026-10-02T13:15:00Z","v":4751,"vw":37.176977},{"c":36.62,"h":37.59,"l":36.62,"n":612,"o":36.88,"t":"2026-10-02T13:30:00Z","v":42481,"vw":37.041614},{"c":37.01,"h":37.205,"l":36.75,"n":598,"o":36.85,"t":"2026-10-02T13:45:00Z","v":38176,"vw":36.903686},{"c":36.6901,"h":37.07,"l":36.65,"n":523,"o":36.89,"t":"2026-10-02T14:00:00Z","v":23010,"vw":36.771762},{"c":36.265,"h":36.78,"l":35.935,"n":719,"o":36.76,"t":"2026-10-02T14:15:00Z","v":43657,"vw":36.34712},{"c":36.345,"h":36.38,"l":36.035,"n":315,"o":36.3677,"t":"2026-10-02T14:30:00Z","v":18669,"vw":36.240935},{"c":36.34,"h":36.45,"l":36.09,"n":519,"o":36.345,"t":"2026-10-02T14:45:00Z","v":25678,"vw":36.307951},{"c":36.05,"h":36.29,"l":35.9,"n":628,"o":36.29,"t":"2026-10-02T15:00:00Z","v":40315,"vw":36.058695},{"c":36.28,"h":36.34,"l":36,"n":453,"o":36.035,"t":"2026-10-02T15:15:00Z","v":19506,"vw":36.17165},{"c":36.19,"h":36.37,"l":36.08,"n":374,"o":36.33,"t":"2026-10-02T15:30:00Z","v":13645,"vw":36.22311},{"c":36.1,"h":36.28,"l":36.07,"n":487,"o":36.14,"t":"2026-10-02T15:45:00Z","v":21684,"vw":36.173803},{"c":36.3,"h":36.3,"l":36.045,"n":481,"o":36.115,"t":"2026-10-02T16:00:00Z","v":19496,"vw":36.162592},{"c":35.94,"h":36.23,"l":35.915,"n":679,"o":36.19,"t":"2026-10-02T16:15:00Z","v":28708,"vw":36.115556},{"c":36.16,"h":36.23,"l":35.9,"n":365,"o":35.94,"t":"2026-10-02T16:30:00Z","v":15291,"vw":36.069887},{"c":36.31,"h":36.35,"l":36.175,"n":371,"o":36.175,"t":"2026-10-02T16:45:00Z","v":15562,"vw":36.237309},{"c":36.39,"h":36.39,"l":36.22,"n":362,"o":36.28,"t":"2026-10-02T17:00:00Z","v":15606,"vw":36.313076},{"c":36.19,"h":36.43,"l":36.08,"n":495,"o":36.36,"t":"2026-10-02T17:15:00Z","v":27103,"vw":36.270646},{"c":36.48,"h":36.63,"l":36.2,"n":520,"o":36.22,"t":"2026-10-02T17:30:00Z","v":20213,"vw":36.453367},{"c":36.64,"h":36.7072,"l":36.42,"n":530,"o":36.48,"t":"2026-10-02T17:45:00Z","v":24559,"vw":36.55434},{"c":36.79,"h":36.8,"l":36.64,"n":415,"o":36.64,"t":"2026-10-02T18:00:00Z","v":16889,"vw":36.711906},{"c":36.655,"h":36.79,"l":36.6,"n":499,"o":36.79,"t":"2026-10-02T18:15:00Z","v":18639,"vw":36.69006},{"c":36.695,"h":36.89,"l":36.68,"n":492,"o":36.68,"t":"2026-10-02T18:30:00Z","v":19023,"vw":36.755593},{"c":36.965,"h":36.98,"l":36.715,"n":632,"o":36.715,"t":"2026-10-02T18:45:00Z","v":23305,"vw":36.818658},{"c":37.06,"h":37.255,"l":36.825,"n":985,"o":36.965,"t":"2026-10-02T19:00:00Z","v":49639,"vw":37.081058},{"c":36.99,"h":37.1896,"l":36.96,"n":796,"o":37.04,"t":"2026-10-02T19:15:00Z","v":43100,"vw":37.031637},{"c":36.92,"h":37.1,"l":36.7715,"n":972,"o":37.005,"t":"2026-10-02T19:30:00Z","v":46608,"vw":36.930955},{"c":36.93,"h":37.05,"l":36.805,"n":2608,"o":37.05,"t":"2026-10-02T19:45:00Z","v":146438,"vw":36.940935},{"c":36.9,"h":36.9,"l":36.9,"n":24,"o":36.9,"t":"2026-10-02T20:00:00Z","v":176663,"vw":36.9},{"c":36.89,"h":36.89,"l":36.89,"n":1,"o":36.89,"t":"2026-10-05T10:30:00Z","v":100,"vw":36.89},{"c":36.81,"h":36.85,"l":36.81,"n":21,"o":36.85,"t":"2026-10-05T13:00:00Z","v":847,"vw":36.83691},{"c":37.015,"h":37.19,"l":36.9,"n":269,"o":37,"t":"2026-10-05T13:30:00Z","v":23661,"vw":36.991215},{"c":36.92,"h":37.12,"l":36.75,"n":262,"o":37.12,"t":"2026-10-05T13:45:00Z","v":16688,"vw":36.873605},{"c":37.07,"h":37.352,"l":36.81,"n":242,"o":36.82,"t":"2026-10-05T14:00:00Z","v":10056,"vw":37.074785},{"c":36.63,"h":37.08,"l":36.63,"n":395,"o":37.06,"t":"2026-10-05T14:15:00Z","v":15378,"vw":36.925592},{"c":36.52,"h":36.71,"l":36.3801,"n":414,"o":36.66,"t":"2026-10-05T14:30:00Z","v":15289,"vw":36.541453},{"c":36.42,"h":36.61,"l":36.41,"n":370,"o":36.51,"t":"2026-10-05T14:45:00Z","v":12918,"vw":36.497582},{"c":36.39,"h":36.53,"l":36.3,"n":435,"o":36.41,"t":"2026-10-05T15:00:00Z","v":15195,"vw":36.426784},{"c":36.47,"h":36.5,"l":36.395,"n":288,"o":36.395,"t":"2026-10-05T15:15:00Z","v":9549,"vw":36.456218},{"c":36.88,"h":36.88,"l":36.45,"n":295,"o":36.45,"t":"2026-10-05T15:30:00Z","v":9513,"vw":36.627379},{"c":36.95,"h":36.99,"l":36.83,"n":331,"o":36.88,"t":"2026-10-05T15:45:00Z","v":12901,"vw":36.898373},{"c":36.82,"h":37.04,"l":36.82,"n":172,"o":37.005,"t":"2026-10-05T16:00:00Z","v":6527,"vw":36.91477},{"c":36.87,"h":36.88,"l":36.73,"n":278,"o":36.83,"t":"2026-10-05T16:15:00Z","v":9344,"vw":36.800837},{"c":36.855,"h":36.88,"l":36.78,"n":326,"o":36.855,"t":"2026-10-05T16:30:00Z","v":13098,"vw":36.836243},{"c":36.73,"h":36.89,"l":36.73,"n":280,"o":36.88,"t":"2026-10-05T16:45:00Z","v":8902,"vw":36.83879},{"c":36.89,"h":36.89,"l":36.67,"n":403,"o":36.72,"t":"2026-10-05T17:00:00Z","v":13138,"vw":36.787902},{"c":36.88,"h":36.94,"l":36.84,"n":327,"o":36.885,"t":"2026-10-05T17:15:00Z","v":12005,"vw":36.89846},{"c":36.645,"h":36.84,"l":36.645,"n":331,"o":36.84,"t":"2026-10-05T17:30:00Z","v":10601,"vw":36.728767},{"c":36.69,"h":36.71,"l":36.64,"n":343,"o":36.645,"t":"2026-10-05T17:45:00Z","v":13187,"vw":36.669386},{"c":36.67,"h":36.71,"l":36.62,"n":422,"o":36.69,"t":"2026-10-05T18:00:00Z","v":19195,"vw":36.666589},{"c":36.83,"h":36.83,"l":36.62,"n":446,"o":36.66,"t":"2026-10-05T18:15:00Z","v":20600,"vw":36.66927},{"c":37.11,"h":37.12,"l":36.83,"n":694,"o":36.83,"t":"2026-10-05T18:30:00Z","v":28729,"vw":36.990723},{"c":36.87,"h":37.11,"l":36.83,"n":607,"o":37.11,"t":"2026-10-05T18:45:00Z","v":30513,"vw":36.948405},{"c":37,"h":37.07,"l":36.75,"n":787,"o":36.86,"t":"2026-10-05T19:00:00Z","v":34030,"vw":36.861333},{"c":36.95,"h":37.005,"l":36.85,"n":874,"o":36.96,"t":"2026-10-05T19:15:00Z","v":33940,"vw":36.937835},{"c":37.06,"h":37.14,"l":36.95,"n":869,"o":36.95,"t":"2026-10-05T19:30:00Z","v":40887,"vw":37.064413},{"c":37.24,"h":37.26,"l":36.9025,"n":2621,"o":37.06,"t":"2026-10-05T19:45:00Z","v":123392,"vw":37.098075},{"c":37.215,"h":37.24,"l":37.215,"n":22,"o":37.24,"t":"2026-10-05T20:00:00Z","v":223517,"vw":37.215012},{"c":37.6,"h":37.6,"l":37.6,"n":18,"o":37.6,"t":"2026-10-06T12:30:00Z","v":702,"vw":37.6},{"c":37.37,"h":37.8068,"l":37.215,"n":350,"o":37.48,"t":"2026-10-06T13:30:00Z","v":27041,"vw":37.459459},{"c":37.46,"h":37.56,"l":37.21,"n":127,"o":37.37,"t":"2026-10-06T13:45:00Z","v":5119,"vw":37.424553},{"c":37.55,"h":37.67,"l":37.105,"n":374,"o":37.54,"t":"2026-10-06T14:00:00Z","v":13993,"vw":37.461004},{"c":37.66,"h":37.75,"l":37.56,"n":252,"o":37.61,"t":"2026-10-06T14:15:00Z","v":7407,"vw":37.644728},{"c":38.1,"h":38.16,"l":37.655,"n":281,"o":37.66,"t":"2026-10-06T14:30:00Z","v":16788,"vw":37.885831},{"c":37.91,"h":38.1,"l":37.89,"n":167,"o":38.1,"t":"2026-10-06T14:45:00Z","v":7022,"vw":38.00911},{"c":37.75,"h":37.93,"l":37.705,"n":330,"o":37.895,"t":"2026-10-06T15:00:00Z","v":12623,"vw":37.815884},{"c":37.64,"h":37.77,"l":37.56,"n":346,"o":37.75,"t":"2026-10-06T15:15:00Z","v":14908,"vw":37.660938},{"c":37.69,"h":37.695,"l":37.62,"n":190,"o":37.69,"t":"2026-10-06T15:30:00Z","v":5132,"vw":37.677292},{"c":37.225,"h":37.7,"l":37.225,"n":536,"o":37.67,"t":"2026-10-06T15:45:00Z","v":26290,"vw":37.500018},{"c":37.26,"h":37.3,"l":37.18,"n":310,"o":37.22,"t":"2026-10-06T16:00:00Z","v":14781,"vw":37.247418},{"c":37.225,"h":37.26,"l":37.18,"n":390,"o":37.25,"t":"2026-10-06T16:15:00Z","v":18474,"vw":37.218537},{"c":37.18,"h":37.3,"l":37.14,"n":291,"o":37.17,"t":"2026-10-06T16:30:00Z","v":17752,"vw":37.211885},{"c":37.0872,"h":37.175,"l":37.045,"n":282,"o":37.175,"t":"2026-10-06T16:45:00Z","v":12964,"vw":37.117701},{"c":37.01,"h":37.17,"l":37.01,"n":342,"o":37.09,"t":"2026-10-06T17:00:00Z","v":14145,"vw":37.098053},{"c":37.025,"h":37.08,"l":36.9617,"n":255,"o":37,"t":"2026-10-06T17:15:00Z","v":11317,"vw":37.028123},{"c":36.9,"h":37.08,"l":36.9,"n":214,"o":37.03,"t":"2026-10-06T17:30:00Z","v":8859,"vw":37.024481},{"c":36.85,"h":36.91,"l":36.835,"n":271,"o":36.9,"t":"2026-10-06T17:45:00Z","v":9883,"vw":36.892747},{"c":36.87,"h":36.94,"l":36.82,"n":242,"o":36.92,"t":"2026-10-06T18:00:00Z","v":12277,"vw":36.884283},{"c":36.925,"h":36.99,"l":36.84,"n":381,"o":36.9,"t":"2026-10-06T18:15:00Z","v":16408,"vw":36.919728},{"c":36.75,"h":36.955,"l":36.75,"n":411,"o":36.92,"t":"2026-10-06T18:30:00Z","v":15687,"vw":36.830044},{"c":36.645,"h":36.73,"l":36.57,"n":541,"o":36.71,"t":"2026-10-06T18:45:00Z","v":23300,"vw":36.675375},{"c":36.66,"h":36.72,"l":36.65,"n":455,"o":36.67,"t":"2026-10-06T19:00:00Z","v":18722,"vw":36.681565},{"c":36.81,"h":36.9,"l":36.68,"n":623,"o":36.68,"t":"2026-10-06T19:15:00Z","v":24488,"vw":36.801262},{"c":36.855,"h":36.86,"l":36.75,"n":710,"o":36.785,"t":"2026-10-06T19:30:00Z","v":24466,"vw":36.806763},{"c":37.205,"h":37.31,"l":36.82,"n":1978,"o":36.84,"t":"2026-10-06T19:45:00Z","v":86385,"vw":37.108454},{"c":37.2,"h":37.2,"l":37.2,"n":50,"o":37.2,"t":"2026-10-06T20:00:00Z","v":118047,"vw":37.2},{"c":36.46,"h":36.46,"l":36.46,"n":5,"o":36.46,"t":"2026-10-06T20:15:00Z","v":591,"vw":36.46},{"c":37.19,"h":37.19,"l":37.19,"n":1,"o":37.19,"t":"2026-10-06T21:45:00Z","v":430,"vw":37.19},{"c":37.13,"h":37.13,"l":37.13,"n":18,"o":37.13,"t":"2026-10-07T12:15:00Z","v":705,"vw":37.13},{"c":36.95,"h":36.95,"l":36.95,"n":10,"o":36.95,"t":"2026-10-07T12:45:00Z","v":109,"vw":36.95},{"c":37,"h":37.565,"l":37,"n":107,"o":37.48,"t":"2026-10-07T13:30:00Z","v":13209,"vw":37.413227},{"c":36.73,"h":37.47,"l":36.69,"n":203,"o":37.21,"t":"2026-10-07T13:45:00Z","v":14018,"vw":37.122929},{"c":36.9,"h":36.945,"l":36.62,"n":406,"o":36.89,"t":"2026-10-07T14:00:00Z","v":23130,"vw":36.792395},{"c":36.71,"h":37.13,"l":36.71,"n":416,"o":36.92,"t":"2026-10-07T14:15:00Z","v":25990,"vw":36.926953},{"c":36.68,"h":36.78,"l":36.57,"n":164,"o":36.745,"t":"2026-10-07T14:30:00Z","v":7648,"vw":36.700747},{"c":36.785,"h":36.82,"l":36.58,"n":423,"o":36.68,"t":"2026-10-07T14:45:00Z","v":17450,"vw":36.682192},{"c":36.68,"h":36.72,"l":36.56,"n":339,"o":36.68,"t":"2026-10-07T15:00:00Z","v":14677,"vw":36.642998},{"c":36.72,"h":36.73,"l":36.58,"n":209,"o":36.665,"t":"2026-10-07T15:15:00Z","v":8181,"vw":36.654236},{"c":36.8,"h":36.8,"l":36.627431,"n":431,"o":36.72,"t":"2026-10-07T15:30:00Z","v":19766,"vw":36.706719},{"c":36.85,"h":36.91,"l":36.8,"n":297,"o":36.805,"t":"2026-10-07T15:45:00Z","v":14041,"vw":36.856529},{"c":36.785,"h":36.81,"l":36.72,"n":233,"o":36.77,"t":"2026-10-07T16:00:00Z","v":7477,"vw":36.773783},{"c":36.645,"h":36.84,"l":36.62,"n":214,"o":36.79,"t":"2026-10-07T16:15:00Z","v":14661,"vw":36.737796},{"c":36.72,"h":36.72,"l":36.604,"n":162,"o":36.67,"t":"2026-10-07T16:30:00Z","v":5627,"vw":36.652615},{"c":36.64,"h":36.75,"l":36.64,"n":251,"o":36.75,"t":"2026-10-07T16:45:00Z","v":7306,"vw":36.7008},{"c":36.87,"h":36.88,"l":36.63,"n":194,"o":36.66,"t":"2026-10-07T17:00:00Z","v":6561,"vw":36.723533},{"c":36.74,"h":36.91,"l":36.74,"n":199,"o":36.875,"t":"2026-10-07T17:15:00Z","v":6089,"vw":36.854903},{"c":36.82,"h":36.82,"l":36.68,"n":191,"o":36.73,"t":"2026-10-07T17:30:00Z","v":5914,"vw":36.772297},{"c":37.02,"h":37.075,"l":36.82,"n":366,"o":36.82,"t":"2026-10-07T17:45:00Z","v":15027,"vw":37.000659},{"c":37.09,"h":37.197,"l":37.035,"n":333,"o":37.035,"t":"2026-10-07T18:00:00Z","v":12269,"vw":37.136869},{"c":37.17,"h":37.22,"l":37.12,"n":345,"o":37.12,"t":"2026-10-07T18:15:00Z","v":8457,"vw":37.176227},{"c":37.46,"h":37.485,"l":37.15,"n":540,"o":37.15,"t":"2026-10-07T18:30:00Z","v":17884,"vw":37.347864},{"c":37.51,"h":37.57,"l":37.35,"n":497,"o":37.46,"t":"2026-10-07T18:45:00Z","v":22407,"vw":37.475743},{"c":37.39,"h":37.59,"l":37.38,"n":430,"o":37.515,"t":"2026-10-07T19:00:00Z","v":12370,"vw":37.506841},{"c":37.26,"h":37.38,"l":37.15,"n":751,"o":37.38,"t":"2026-10-07T19:15:00Z","v":25834,"vw":37.278832},{"c":37.33,"h":37.44,"l":37.25,"n":614,"o":37.32,"t":"2026-10-07T19:30:00Z","v":18379,"vw":37.343518},{"c":37.2,"h":37.34,"l":37.14,"n":1906,"o":37.33,"t":"2026-10-07T19:45:00Z","v":71970,"vw":37.226236},{"c":37.21,"h":37.21,"l":37.21,"n":48,"o":37.21,"t":"2026-10-07T20:00:00Z","v":258186,"vw":37.21},{"c":37.28,"h":37.28,"l":37.28,"n":2,"o":37.28,"t":"2026-10-08T08:00:00Z","v":135,"vw":37.28},{"c":37.2,"h":37.2,"l":37.2,"n":12,"o":37.2,"t":"2026-10-08T12:30:00Z","v":704,"vw":37.2},{"c":37.15,"h":37.15,"l":37.15,"n":19,"o":37.15,"t":"2026-10-08T13:00:00Z","v":353,"vw":37.15},{"c":37.58,"h":37.84,"l":37.16,"n":53,"o":37.16,"t":"2026-10-08T13:30:00Z","v":9171,"vw":37.26924},{"c":37.695,"h":37.695,"l":37.19,"n":87,"o":37.6927,"t":"2026-10-08T13:45:00Z","v":3070,"vw":37.494185},{"c":37.44,"h":37.53,"l":37.19,"n":234,"o":37.53,"t":"2026-10-08T14:00:00Z","v":7613,"vw":37.342117},{"c":37.24,"h":37.4,"l":37.12,"n":206,"o":37.335,"t":"2026-10-08T14:15:00Z","v":9709,"vw":37.305374},{"c":37.15,"h":37.395,"l":37.05,"n":405,"o":37.24,"t":"2026-10-08T14:30:00Z","v":15015,"vw":37.273949},{"c":37.2,"h":37.23,"l":36.99,"n":145,"o":36.99,"t":"2026-10-08T14:45:00Z","v":3811,"vw":37.127936},{"c":36.98,"h":37.275,"l":36.98,"n":352,"o":37.11,"t":"2026-10-08T15:00:00Z","v":15913,"vw":37.192865},{"c":36.9,"h":37.03,"l":36.77,"n":250,"o":36.98,"t":"2026-10-08T15:15:00Z","v":8592,"vw":36.921284},{"c":37.03,"h":37.14,"l":36.845,"n":425,"o":36.855,"t":"2026-10-08T15:30:00Z","v":16524,"vw":36.980642},{"c":37.25,"h":37.27,"l":37.05,"n":108,"o":37.05,"t":"2026-10-08T15:45:00Z","v":3355,"vw":37.192485},{"c":37.24,"h":37.26,"l":37.155,"n":159,"o":37.225,"t":"2026-10-08T16:00:00Z","v":3927,"vw":37.200245},{"c":37.42,"h":37.475,"l":37.14,"n":354,"o":37.22,"t":"2026-10-08T16:15:00Z","v":11804,"vw":37.337684},{"c":37.555,"h":37.57,"l":37.4,"n":268,"o":37.4,"t":"2026-10-08T16:30:00Z","v":10355,"vw":37.490163},{"c":37.815,"h":37.815,"l":37.4,"n":388,"o":37.52,"t":"2026-10-08T16:45:00Z","v":13041,"vw":37.612493},{"c":37.78,"h":37.83,"l":37.64,"n":276,"o":37.73,"t":"2026-10-08T17:00:00Z","v":9463,"vw":37.72301},{"c":37.77,"h":37.95,"l":37.66,"n":250,"o":37.82,"t":"2026-10-08T17:15:00Z","v":10390,"vw":37.827461},{"c":37.87,"h":37.91,"l":37.755,"n":302,"o":37.805,"t":"2026-10-08T17:30:00Z","v":11535,"vw":37.847334},{"c":37.61,"h":37.885,"l":37.61,"n":241,"o":37.885,"t":"2026-10-08T17:45:00Z","v":14820,"vw":37.733744},{"c":38.05,"h":38.135,"l":37.68,"n":641,"o":37.685,"t":"2026-10-08T18:00:00Z","v":38235,"vw":37.985579},{"c":38.06,"h":38.11,"l":37.99,"n":363,"o":37.99,"t":"2026-10-08T18:15:00Z","v":16751,"vw":38.047735},{"c":38.03,"h":38.06,"l":37.93,"n":316,"o":38.04,"t":"2026-10-08T18:30:00Z","v":13675,"vw":38.007075},{"c":38.085,"h":38.12,"l":37.99,"n":385,"o":38.035,"t":"2026-10-08T18:45:00Z","v":17428,"vw":38.057333},{"c":38.02,"h":38.18,"l":37.95,"n":634,"o":38.095,"t":"2026-10-08T19:00:00Z","v":29373,"vw":38.103104},{"c":38.08,"h":38.15,"l":38.06,"n":567,"o":38.06,"t":"2026-10-08T19:15:00Z","v":17001,"vw":38.119372},{"c":38.19,"h":38.25,"l":38.08,"n":788,"o":38.08,"t":"2026-10-08T19:30:00Z","v":29265,"vw":38.194067},{"c":38.32,"h":38.42,"l":38.075,"n":1767,"o":38.18,"t":"2026-10-08T19:45:00Z","v":72055,"vw":38.283175},{"c":38.28,"h":38.28,"l":38.28,"n":32,"o":38.28,"t":"2026-10-08T20:00:00Z","v":281353,"vw":38.28},{"c":38.47,"h":38.5,"l":38.47,"n":4,"o":38.49,"t":"2026-10-09T12:00:00Z","v":450,"vw":38.486241},{"c":39.04,"h":39.36,"l":38.64,"n":226,"o":38.79,"t":"2026-10-09T13:30:00Z","v":16292,"vw":38.933195},{"c":38.79,"h":39.21,"l":38.77,"n":193,"o":39.06,"t":"2026-10-09T13:45:00Z","v":9050,"vw":39.023874},{"c":38.895,"h":39,"l":38.555,"n":209,"o":38.8,"t":"2026-10-09T14:00:00Z","v":7880,"vw":38.792253},{"c":39.03,"h":39.11,"l":38.82,"n":162,"o":38.99,"t":"2026-10-09T14:15:00Z","v":7182,"vw":38.934436},{"c":38.95,"h":39.13,"l":38.9,"n":272,"o":39.13,"t":"2026-10-09T14:30:00Z","v":9143,"vw":39.013988},{"c":38.71,"h":38.94,"l":38.65,"n":231,"o":38.92,"t":"2026-10-09T14:45:00Z","v":6377,"vw":38.793749},{"c":38.54,"h":38.76,"l":38.51,"n":218,"o":38.7,"t":"2026-10-09T15:00:00Z","v":10114,"vw":38.649055},{"c":38.82,"h":38.87,"l":38.615,"n":220,"o":38.615,"t":"2026-10-09T15:15:00Z","v":12374,"vw":38.765314},{"c":38.66,"h":38.82,"l":38.59,"n":318,"o":38.82,"t":"2026-10-09T15:30:00Z","v":14070,"vw":38.711818},{"c":38.57,"h":38.635,"l":38.48,"n":303,"o":38.57,"t":"2026-10-09T15:45:00Z","v":12304,"vw":38.551268},{"c":38.51,"h":38.58,"l":38.47,"n":244,"o":38.53,"t":"2026-10-09T16:00:00Z","v":8877,"vw":38.536969},{"c":38.5501,"h":38.58,"l":38.495,"n":219,"o":38.495,"t":"2026-10-09T16:15:00Z","v":9730,"vw":38.53904},{"c":38.7,"h":38.71,"l":38.55,"n":256,"o":38.5501,"t":"2026-10-09T16:30:00Z","v":6846,"vw":38.589557},{"c":38.56,"h":38.68,"l":38.54,"n":258,"o":38.68,"t":"2026-10-09T16:45:00Z","v":8708,"vw":38.575779},{"c":38.65,"h":38.72,"l":38.52,"n":334,"o":38.52,"t":"2026-10-09T17:00:00Z","v":17820,"vw":38.660684},{"c":38.755,"h":38.755,"l":38.62,"n":161,"o":38.62,"t":"2026-10-09T17:15:00Z","v":6383,"vw":38.714277},{"c":38.86,"h":38.86,"l":38.78,"n":241,"o":38.78,"t":"2026-10-09T17:30:00Z","v":7590,"vw":38.814165},{"c":38.9375,"h":38.95,"l":38.86,"n":199,"o":38.86,"t":"2026-10-09T17:45:00Z","v":8237,"vw":38.911433},{"c":38.9,"h":38.935,"l":38.84,"n":229,"o":38.93,"t":"2026-10-09T18:00:00Z","v":11238,"vw":38.895481},{"c":38.86,"h":38.92,"l":38.7601,"n":230,"o":38.905,"t":"2026-10-09T18:15:00Z","v":10562,"vw":38.831197},{"c":38.92,"h":38.92,"l":38.81,"n":239,"o":38.83,"t":"2026-10-09T18:30:00Z","v":10402,"vw":38.868571},{"c":38.955,"h":38.99,"l":38.89,"n":500,"o":38.89,"t":"2026-10-09T18:45:00Z","v":21424,"vw":38.946338},{"c":39.13,"h":39.18,"l":38.9,"n":654,"o":38.93,"t":"2026-10-09T19:00:00Z","v":33091,"vw":39.049376},{"c":39.085,"h":39.345,"l":39.0675,"n":855,"o":39.115,"t":"2026-10-09T19:15:00Z","v":54513,"vw":39.229563},{"c":39.145,"h":39.23,"l":38.98,"n":830,"o":39.05,"t":"2026-10-09T19:30:00Z","v":36793,"vw":39.127605},{"c":39.31,"h":39.37,"l":38.99,"n":2204,"o":39.11,"t":"2026-10-09T19:45:00Z","v":103983,"vw":39.213906},{"c":39.33,"h":39.33,"l":39.33,"n":39,"o":39.33,"t":"2026-10-09T20:00:00Z","v":122500,"vw":39.33},{"c":39.25,"h":39.5,"l":39.2,"n":46,"o":39.5,"t":"2026-10-12T11:15:00Z","v":2064,"vw":39.328055},{"c":39.33,"h":39.33,"l":39.33,"n":3,"o":39.33,"t":"2026-10-12T13:00:00Z","v":261,"vw":39.33},{"c":39.43,"h":39.43,"l":39.1,"n":24,"o":39.35,"t":"2026-10-12T13:15:00Z","v":1615,"vw":39.258821},{"c":39.595,"h":40.11,"l":39.41,"n":230,"o":39.41,"t":"2026-10-12T13:30:00Z","v":17354,"vw":39.712796},{"c":39.1,"h":39.435,"l":39.1,"n":144,"o":39.41,"t":"2026-10-12T13:45:00Z","v":4893,"vw":39.27573},{"c":39.25,"h":39.25,"l":39.01,"n":170,"o":39.05,"t":"2026-10-12T14:00:00Z","v":4363,"vw":39.126848},{"c":39.15,"h":39.4,"l":39,"n":211,"o":39.04,"t":"2026-10-12T14:15:00Z","v":6605,"vw":39.121034},{"c":39.06,"h":39.19,"l":39.06,"n":153,"o":39.14,"t":"2026-10-12T14:30:00Z","v":3600,"vw":39.140411},{"c":39.17,"h":39.23,"l":39.06,"n":94,"o":39.06,"t":"2026-10-12T14:45:00Z","v":2567,"vw":39.127338},{"c":39.19,"h":39.27,"l":39.18,"n":307,"o":39.24,"t":"2026-10-12T15:00:00Z","v":8549,"vw":39.234414},{"c":39.14,"h":39.19,"l":39.03,"n":204,"o":39.19,"t":"2026-10-12T15:15:00Z","v":5836,"vw":39.146006},{"c":39.06,"h":39.13,"l":39.03,"n":163,"o":39.06,"t":"2026-10-12T15:30:00Z","v":3725,"vw":39.079366},{"c":38.9,"h":39.03,"l":38.8551,"n":182,"o":39.03,"t":"2026-10-12T15:45:00Z","v":6665,"vw":38.962056},{"c":38.755,"h":38.92,"l":38.73,"n":284,"o":38.89,"t":"2026-10-12T16:00:00Z","v":10442,"vw":38.849866},{"c":38.685,"h":38.7867,"l":38.64,"n":213,"o":38.765,"t":"2026-10-12T16:15:00Z","v":12949,"vw":38.691861},{"c":38.73,"h":38.79,"l":38.67,"n":268,"o":38.67,"t":"2026-10-12T16:30:00Z","v":10364,"vw":38.754787},{"c":38.655,"h":38.7399,"l":38.64,"n":208,"o":38.71,"t":"2026-10-12T16:45:00Z","v":7738,"vw":38.668278},{"c":38.69,"h":38.725,"l":38.65,"n":192,"o":38.65,"t":"2026-10-12T17:00:00Z","v":6558,"vw":38.680451},{"c":38.55,"h":38.73,"l":38.55,"n":269,"o":38.69,"t":"2026-10-12T17:15:00Z","v":7524,"vw":38.668288},{"c":38.68,"h":38.68,"l":38.5,"n":289,"o":38.55,"t":"2026-10-12T17:30:00Z","v":11266,"vw":38.593438},{"c":38.63,"h":38.73,"l":38.6,"n":209,"o":38.66,"t":"2026-10-12T17:45:00Z","v":6079,"vw":38.677167},{"c":38.755,"h":38.84,"l":38.64,"n":327,"o":38.66,"t":"2026-10-12T18:00:00Z","v":12968,"vw":38.781378},{"c":38.745,"h":38.76,"l":38.72,"n":167,"o":38.75,"t":"2026-10-12T18:15:00Z","v":5797,"vw":38.741686},{"c":38.74,"h":38.75,"l":38.7,"n":223,"o":38.75,"t":"2026-10-12T18:30:00Z","v":5392,"vw":38.734119},{"c":38.74,"h":38.78,"l":38.72,"n":234,"o":38.74,"t":"2026-10-12T18:45:00Z","v":6718,"vw":38.745556},{"c":38.84,"h":38.87,"l":38.74,"n":360,"o":38.74,"t":"2026-10-12T19:00:00Z","v":13214,"vw":38.811491},{"c":38.895,"h":38.95,"l":38.83,"n":375,"o":38.84,"t":"2026-10-12T19:15:00Z","v":10173,"vw":38.900097},{"c":38.945,"h":39.05,"l":38.9,"n":726,"o":38.9,"t":"2026-10-12T19:30:00Z","v":23685,"vw":38.97209},{"c":38.99,"h":39.04,"l":38.77,"n":2019,"o":38.92,"t":"2026-10-12T19:45:00Z","v":96855,"vw":38.93265},{"c":38.99,"h":39,"l":38.99,"n":45,"o":39,"t":"2026-10-12T20:00:00Z","v":118510,"vw":38.990026},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-10-12T22:00:00Z","v":100,"vw":38.9},{"c":38.94,"h":38.94,"l":38.94,"n":2,"o":38.94,"t":"2026-10-13T08:00:00Z","v":123,"vw":38.94},{"c":39.2,"h":39.2,"l":38.93,"n":31,"o":38.97,"t":"2026-10-13T12:15:00Z","v":1149,"vw":39.094286},{"c":37.9027,"h":38.85,"l":37.9027,"n":22,"o":38.85,"t":"2026-10-13T12:30:00Z","v":1254,"vw":38.631392},{"c":38.67,"h":38.7,"l":38.67,"n":30,"o":38.7,"t":"2026-10-13T12:45:00Z","v":1039,"vw":38.689481},{"c":39,"h":39.22,"l":39,"n":5,"o":39.1,"t":"2026-10-13T13:15:00Z","v":373,"vw":39.107024},{"c":40.02,"h":40.095,"l":39.16,"n":142,"o":39.16,"t":"2026-10-13T13:30:00Z","v":11055,"vw":39.555066},{"c":39.555,"h":39.94,"l":39.555,"n":221,"o":39.94,"t":"2026-10-13T13:45:00Z","v":10726,"vw":39.773018},{"c":39.65,"h":39.85,"l":39.57,"n":363,"o":39.62,"t":"2026-10-13T14:00:00Z","v":12933,"vw":39.722652},{"c":39.25,"h":39.622,"l":39.2,"n":453,"o":39.622,"t":"2026-10-13T14:15:00Z","v":17945,"vw":39.42986},{"c":39.155,"h":39.31,"l":39.11,"n":207,"o":39.31,"t":"2026-10-13T14:30:00Z","v":4797,"vw":39.183896},{"c":39.09,"h":39.275,"l":39.07,"n":326,"o":39.13,"t":"2026-10-13T14:45:00Z","v":11014,"vw":39.150752},{"c":39.25,"h":39.41,"l":39.14,"n":232,"o":39.14,"t":"2026-10-13T15:00:00Z","v":9144,"vw":39.300724},{"c":39.11,"h":39.26,"l":39.1,"n":88,"o":39.26,"t":"2026-10-13T15:15:00Z","v":3074,"vw":39.198131},{"c":38.855,"h":39.165,"l":38.855,"n":207,"o":39.165,"t":"2026-10-13T15:30:00Z","v":7292,"vw":38.991538},{"c":38.7,"h":38.86,"l":38.63,"n":150,"o":38.86,"t":"2026-10-13T15:45:00Z","v":4227,"vw":38.756772},{"c":38.835,"h":38.85,"l":38.61,"n":244,"o":38.72,"t":"2026-10-13T16:00:00Z","v":8290,"vw":38.737746},{"c":38.91,"h":39.07,"l":38.89,"n":256,"o":38.92,"t":"2026-10-13T16:15:00Z","v":16721,"vw":38.984463},{"c":39.08,"h":39.14,"l":38.96,"n":208,"o":39.025,"t":"2026-10-13T16:30:00Z","v":8987,"vw":39.069},{"c":39.11,"h":39.17,"l":39.015,"n":288,"o":39.015,"t":"2026-10-13T16:45:00Z","v":10837,"vw":39.090844},{"c":39.28,"h":39.455,"l":39.12,"n":442,"o":39.15,"t":"2026-10-13T17:00:00Z","v":24924,"vw":39.33477},{"c":39.16,"h":39.26,"l":39.01,"n":743,"o":39.19,"t":"2026-10-13T17:15:00Z","v":64053,"vw":39.117039},{"c":38.99,"h":39.11,"l":38.85,"n":288,"o":39.11,"t":"2026-10-13T17:30:00Z","v":8446,"vw":38.946367},{"c":39.04,"h":39.07,"l":38.82,"n":295,"o":38.9875,"t":"2026-10-13T17:45:00Z","v":11850,"vw":38.941588},{"c":39.06,"h":39.18,"l":39.03,"n":235,"o":39.07,"t":"2026-10-13T18:00:00Z","v":9136,"vw":39.116189},{"c":39.155,"h":39.155,"l":39.09,"n":170,"o":39.13,"t":"2026-10-13T18:15:00Z","v":5935,"vw":39.134648},{"c":39.115,"h":39.19,"l":39.05,"n":192,"o":39.19,"t":"2026-10-13T18:30:00Z","v":5241,"vw":39.10065},{"c":39.39,"h":39.53,"l":39.15,"n":546,"o":39.15,"t":"2026-10-13T18:45:00Z","v":36187,"vw":39.314205},{"c":39.32,"h":39.45,"l":39.1,"n":351,"o":39.45,"t":"2026-10-13T19:00:00Z","v":10664,"vw":39.294981},{"c":39.29,"h":39.36,"l":39.19,"n":311,"o":39.25,"t":"2026-10-13T19:15:00Z","v":10352,"vw":39.28851},{"c":39.23,"h":39.29,"l":39.2,"n":544,"o":39.23,"t":"2026-10-13T19:30:00Z","v":13214,"vw":39.254731},{"c":39.38,"h":39.485,"l":39.24,"n":1596,"o":39.26,"t":"2026-10-13T19:45:00Z","v":64031,"vw":39.389446},{"c":39.41,"h":39.41,"l":39.41,"n":34,"o":39.41,"t":"2026-10-13T20:00:00Z","v":106856,"vw":39.41},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-14T12:00:00Z","v":300,"vw":39},{"c":39.25,"h":39.25,"l":39.06,"n":10,"o":39.06,"t":"2026-10-14T12:30:00Z","v":564,"vw":39.21446},{"c":39.23,"h":39.3,"l":39.23,"n":9,"o":39.3,"t":"2026-10-14T13:00:00Z","v":233,"vw":39.265},{"c":39.485,"h":39.495,"l":38.86,"n":114,"o":39.06,"t":"2026-10-14T13:30:00Z","v":18249,"vw":39.251107},{"c":39.2,"h":39.33,"l":39.2,"n":70,"o":39.32,"t":"2026-10-14T13:45:00Z","v":2153,"vw":39.249686},{"c":38.85,"h":39.025,"l":38.78,"n":265,"o":38.98,"t":"2026-10-14T14:00:00Z","v":10535,"vw":38.863545},{"c":38.98,"h":38.98,"l":38.84,"n":176,"o":38.885,"t":"2026-10-14T14:15:00Z","v":5062,"vw":38.91508},{"c":38.83,"h":39,"l":38.83,"n":206,"o":38.93,"t":"2026-10-14T14:30:00Z","v":4701,"vw":38.916875},{"c":38.95,"h":38.955,"l":38.76,"n":201,"o":38.88,"t":"2026-10-14T14:45:00Z","v":8727,"vw":38.852872},{"c":38.785,"h":38.955,"l":38.75,"n":174,"o":38.92,"t":"2026-10-14T15:00:00Z","v":6044,"vw":38.861453},{"c":38.67,"h":38.8,"l":38.575,"n":196,"o":38.72,"t":"2026-10-14T15:15:00Z","v":12026,"vw":38.716816},{"c":38.62,"h":38.62,"l":38.57,"n":99,"o":38.62,"t":"2026-10-14T15:30:00Z","v":2517,"vw":38.607727},{"c":38.615,"h":38.65,"l":38.615,"n":117,"o":38.65,"t":"2026-10-14T15:45:00Z","v":2983,"vw":38.636662},{"c":38.525,"h":38.735,"l":38.525,"n":241,"o":38.61,"t":"2026-10-14T16:00:00Z","v":7631,"vw":38.687812},{"c":38.49,"h":38.529,"l":38.44,"n":220,"o":38.47,"t":"2026-10-14T16:15:00Z","v":6860,"vw":38.484737},{"c":38.51,"h":38.54,"l":38.41,"n":201,"o":38.43,"t":"2026-10-14T16:30:00Z","v":6753,"vw":38.49382},{"c":38.395,"h":38.62,"l":38.38,"n":235,"o":38.5055,"t":"2026-10-14T16:45:00Z","v":10304,"vw":38.51591},{"c":38.3,"h":38.33,"l":38.28,"n":82,"o":38.305,"t":"2026-10-14T17:00:00Z","v":2309,"vw":38.308157},{"c":38.415,"h":38.49,"l":38.25,"n":279,"o":38.3,"t":"2026-10-14T17:15:00Z","v":9475,"vw":38.360098},{"c":38.32,"h":38.425,"l":38.31,"n":118,"o":38.425,"t":"2026-10-14T17:30:00Z","v":3295,"vw":38.36615},{"c":38.33,"h":38.33,"l":38.2675,"n":169,"o":38.27,"t":"2026-10-14T17:45:00Z","v":5786,"vw":38.293169},{"c":38.38,"h":38.38,"l":38.285,"n":382,"o":38.34,"t":"2026-10-14T18:00:00Z","v":11051,"vw":38.329028},{"c":38.34,"h":38.45,"l":38.34,"n":153,"o":38.44,"t":"2026-10-14T18:15:00Z","v":6454,"vw":38.421151},{"c":38.38,"h":38.38,"l":38.31,"n":287,"o":38.34,"t":"2026-10-14T18:30:00Z","v":6753,"vw":38.329542},{"c":38.28,"h":38.43,"l":38.28,"n":330,"o":38.395,"t":"2026-10-14T18:45:00Z","v":8704,"vw":38.363004},{"c":38.32,"h":38.37,"l":38.28,"n":360,"o":38.28,"t":"2026-10-14T19:00:00Z","v":11226,"vw":38.312635},{"c":38.345,"h":38.42,"l":38.33,"n":386,"o":38.37,"t":"2026-10-14T19:15:00Z","v":10226,"vw":38.371652},{"c":38.46,"h":38.51,"l":38.34,"n":498,"o":38.34,"t":"2026-10-14T19:30:00Z","v":17042,"vw":38.41258},{"c":38.61,"h":38.66,"l":38.43,"n":1799,"o":38.45,"t":"2026-10-14T19:45:00Z","v":79444,"vw":38.583125},{"c":38.61,"h":38.61,"l":38.61,"n":47,"o":38.61,"t":"2026-10-14T20:00:00Z","v":135652,"vw":38.61},{"c":39.6715,"h":39.6715,"l":39.6715,"n":1,"o":39.6715,"t":"2026-10-15T13:15:00Z","v":200,"vw":39.6715},{"c":39.46,"h":39.83,"l":38.83,"n":262,"o":38.83,"t":"2026-10-15T13:30:00Z","v":17467,"vw":39.404549},{"c":39.84,"h":39.84,"l":39.5,"n":165,"o":39.555,"t":"2026-10-15T13:45:00Z","v":14892,"vw":39.683624},{"c":40.42,"h":40.45,"l":39.785,"n":797,"o":39.86,"t":"2026-10-15T14:00:00Z","v":37545,"vw":40.065144},{"c":40.285,"h":40.525,"l":40.0801,"n":467,"o":40.48,"t":"2026-10-15T14:15:00Z","v":15805,"vw":40.287899},{"c":40.16,"h":40.365,"l":40.1,"n":349,"o":40.285,"t":"2026-10-15T14:30:00Z","v":9319,"vw":40.245212},{"c":40.225,"h":40.3,"l":40.034124,"n":253,"o":40.16,"t":"2026-10-15T14:45:00Z","v":7759,"vw":40.161227},{"c":40.665,"h":40.665,"l":40.24,"n":399,"o":40.27,"t":"2026-10-15T15:00:00Z","v":15879,"vw":40.436857},{"c":40.535,"h":40.63,"l":40.38,"n":194,"o":40.63,"t":"2026-10-15T15:15:00Z","v":4958,"vw":40.48681},{"c":40.43,"h":40.575,"l":40.32,"n":242,"o":40.49,"t":"2026-10-15T15:30:00Z","v":10555,"vw":40.419841},{"c":40.45,"h":40.515,"l":40.385,"n":182,"o":40.41,"t":"2026-10-15T15:45:00Z","v":5513,"vw":40.467949},{"c":40.31,"h":40.47,"l":40.29,"n":160,"o":40.45,"t":"2026-10-15T16:00:00Z","v":4308,"vw":40.373834},{"c":40.53,"h":40.53,"l":40.195,"n":285,"o":40.195,"t":"2026-10-15T16:15:00Z","v":9371,"vw":40.38553},{"c":40.595,"h":40.7,"l":40.425,"n":384,"o":40.4951,"t":"2026-10-15T16:30:00Z","v":12345,"vw":40.567018},{"c":40.69,"h":40.69,"l":40.57,"n":168,"o":40.615,"t":"2026-10-15T16:45:00Z","v":4219,"vw":40.642714},{"c":40.48,"h":40.695,"l":40.48,"n":230,"o":40.695,"t":"2026-10-15T17:00:00Z","v":8005,"vw":40.571697},{"c":40.5,"h":40.52,"l":40.4,"n":129,"o":40.52,"t":"2026-10-15T17:15:00Z","v":4129,"vw":40.46692},{"c":40.525,"h":40.56,"l":40.49,"n":197,"o":40.51,"t":"2026-10-15T17:30:00Z","v":5530,"vw":40.517451},{"c":40.48,"h":40.55,"l":40.46,"n":244,"o":40.49,"t":"2026-10-15T17:45:00Z","v":10165,"vw":40.491115},{"c":40.62,"h":40.62,"l":40.47,"n":371,"o":40.475,"t":"2026-10-15T18:00:00Z","v":10117,"vw":40.522799},{"c":40.585,"h":40.63,"l":40.57,"n":319,"o":40.595,"t":"2026-10-15T18:15:00Z","v":11726,"vw":40.602843},{"c":40.69,"h":40.69,"l":40.53,"n":312,"o":40.55,"t":"2026-10-15T18:30:00Z","v":11410,"vw":40.609924},{"c":40.725,"h":40.76,"l":40.65,"n":253,"o":40.73,"t":"2026-10-15T18:45:00Z","v":12614,"vw":40.719719},{"c":40.7,"h":40.78,"l":40.69,"n":262,"o":40.76,"t":"2026-10-15T19:00:00Z","v":9569,"vw":40.732061},{"c":40.545,"h":40.75,"l":40.545,"n":504,"o":40.72,"t":"2026-10-15T19:15:00Z","v":19810,"vw":40.656595},{"c":40.74,"h":40.74,"l":40.53,"n":650,"o":40.53,"t":"2026-10-15T19:30:00Z","v":24577,"vw":40.64626},{"c":40.85,"h":40.94,"l":40.71,"n":1650,"o":40.73,"t":"2026-10-15T19:45:00Z","v":66281,"vw":40.837325},{"c":40.87,"h":40.87,"l":40.87,"n":50,"o":40.87,"t":"2026-10-15T20:00:00Z","v":137729,"vw":40.87},{"c":41,"h":41,"l":41,"n":4,"o":41,"t":"2026-10-16T11:15:00Z","v":1138,"vw":41},{"c":41.16,"h":41.16,"l":41.16,"n":11,"o":41.16,"t":"2026-10-16T12:00:00Z","v":405,"vw":41.16},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-16T13:15:00Z","v":100,"vw":41.2},{"c":41.14,"h":41.28,"l":40.27,"n":32,"o":41.28,"t":"2026-10-16T13:30:00Z","v":8564,"vw":41.196409},{"c":41.025,"h":41.23,"l":40.78,"n":158,"o":40.855,"t":"2026-10-16T13:45:00Z","v":7207,"vw":40.981913},{"c":40.275,"h":40.85,"l":40.275,"n":184,"o":40.81,"t":"2026-10-16T14:00:00Z","v":5087,"vw":40.601897},{"c":40.1,"h":40.52,"l":40.1,"n":190,"o":40.405,"t":"2026-10-16T14:15:00Z","v":7447,"vw":40.336282},{"c":40.31,"h":40.31,"l":39.88,"n":160,"o":39.95,"t":"2026-10-16T14:30:00Z","v":5928,"vw":40.096689},{"c":40.095,"h":40.4483,"l":40.02,"n":212,"o":40.34,"t":"2026-10-16T14:45:00Z","v":6282,"vw":40.215087},{"c":39.89,"h":40.065,"l":39.605,"n":211,"o":40,"t":"2026-10-16T15:00:00Z","v":4366,"vw":39.815448},{"c":39.7715,"h":39.875,"l":39.63,"n":245,"o":39.75,"t":"2026-10-16T15:15:00Z","v":7088,"vw":39.80763},{"c":39.635,"h":39.795,"l":39.635,"n":126,"o":39.77,"t":"2026-10-16T15:30:00Z","v":4341,"vw":39.725863},{"c":39.48,"h":39.75,"l":39.47,"n":258,"o":39.635,"t":"2026-10-16T15:45:00Z","v":8079,"vw":39.613453},{"c":39.88,"h":39.88,"l":39.45,"n":296,"o":39.47,"t":"2026-10-16T16:00:00Z","v":10403,"vw":39.615885},{"c":39.835,"h":39.89,"l":39.83,"n":163,"o":39.85,"t":"2026-10-16T16:15:00Z","v":4417,"vw":39.838333},{"c":40.105,"h":40.235,"l":39.835,"n":497,"o":39.835,"t":"2026-10-16T16:30:00Z","v":34925,"vw":39.949232},{"c":40.195,"h":40.37,"l":40.1,"n":244,"o":40.2,"t":"2026-10-16T16:45:00Z","v":18351,"vw":40.184968},{"c":40.27,"h":40.305,"l":40.17,"n":568,"o":40.28,"t":"2026-10-16T17:00:00Z","v":49035,"vw":40.236816},{"c":40.165,"h":40.4,"l":40.05,"n":608,"o":40.255,"t":"2026-10-16T17:15:00Z","v":55661,"vw":40.292339},{"c":40.355,"h":40.46,"l":40.165,"n":565,"o":40.165,"t":"2026-10-16T17:30:00Z","v":35901,"vw":40.383112},{"c":40.455,"h":40.57,"l":40.29,"n":252,"o":40.29,"t":"2026-10-16T17:45:00Z","v":8298,"vw":40.447725},{"c":40.47,"h":40.57,"l":40.4,"n":590,"o":40.435,"t":"2026-10-16T18:00:00Z","v":38274,"vw":40.493706},{"c":40.47,"h":40.55,"l":40.455,"n":185,"o":40.455,"t":"2026-10-16T18:15:00Z","v":6275,"vw":40.488383},{"c":40.67,"h":40.675,"l":40.495,"n":581,"o":40.5,"t":"2026-10-16T18:30:00Z","v":48459,"vw":40.577247},{"c":40.675,"h":40.69,"l":40.6,"n":322,"o":40.67,"t":"2026-10-16T18:45:00Z","v":20897,"vw":40.649769},{"c":40.51,"h":40.72,"l":40.37,"n":455,"o":40.64,"t":"2026-10-16T19:00:00Z","v":26855,"vw":40.629256},{"c":40.75,"h":40.77,"l":40.47,"n":305,"o":40.47,"t":"2026-10-16T19:15:00Z","v":14942,"vw":40.68397},{"c":40.485,"h":40.79,"l":40.44,"n":517,"o":40.79,"t":"2026-10-16T19:30:00Z","v":14643,"vw":40.6228},{"c":40.85,"h":40.92,"l":40.52,"n":2389,"o":40.52,"t":"2026-10-16T19:45:00Z","v":129694,"vw":40.780794},{"c":40.84,"h":40.84,"l":40.84,"n":42,"o":40.84,"t":"2026-10-16T20:00:00Z","v":158240,"vw":40.84},{"c":40.84,"h":40.84,"l":40.84,"n":3,"o":40.84,"t":"2026-10-19T08:45:00Z","v":201,"vw":40.84},{"c":40.01,"h":40.01,"l":40.01,"n":2,"o":40.01,"t":"2026-10-19T11:30:00Z","v":378,"vw":40.01},{"c":40.595,"h":41,"l":40.1952,"n":177,"o":40.26,"t":"2026-10-19T13:30:00Z","v":15186,"vw":40.581177},{"c":40.86,"h":40.86,"l":40.575,"n":87,"o":40.575,"t":"2026-10-19T13:45:00Z","v":5045,"vw":40.740489},{"c":41.38,"h":41.395,"l":40.87,"n":468,"o":40.87,"t":"2026-10-19T14:00:00Z","v":18548,"vw":41.236964},{"c":41.155,"h":41.46,"l":41.12,"n":240,"o":41.405,"t":"2026-10-19T14:15:00Z","v":7770,"vw":41.326432},{"c":41.37,"h":41.4,"l":41.18,"n":284,"o":41.26,"t":"2026-10-19T14:30:00Z","v":14793,"vw":41.300815},{"c":41.47,"h":41.56,"l":41.38,"n":332,"o":41.38,"t":"2026-10-19T14:45:00Z","v":16172,"vw":41.476047},{"c":41.7,"h":41.72,"l":41.5035,"n":372,"o":41.54,"t":"2026-10-19T15:00:00Z","v":9313,"vw":41.613586},{"c":41.63,"h":41.8,"l":41.6,"n":207,"o":41.79,"t":"2026-10-19T15:15:00Z","v":5373,"vw":41.7152},{"c":41.61,"h":41.73,"l":41.575,"n":126,"o":41.72,"t":"2026-10-19T15:30:00Z","v":4908,"vw":41.656859},{"c":41.8,"h":41.84,"l":41.71,"n":217,"o":41.71,"t":"2026-10-19T15:45:00Z","v":9514,"vw":41.783334},{"c":41.86,"h":41.87,"l":41.76,"n":315,"o":41.81,"t":"2026-10-19T16:00:00Z","v":12827,"vw":41.82547},{"c":41.95,"h":41.96,"l":41.83,"n":509,"o":41.86,"t":"2026-10-19T16:15:00Z","v":21012,"vw":41.874714},{"c":42.06,"h":42.07,"l":41.925,"n":339,"o":41.935,"t":"2026-10-19T16:30:00Z","v":12430,"vw":41.985014},{"c":42.12,"h":42.15,"l":42.06,"n":244,"o":42.08,"t":"2026-10-19T16:45:00Z","v":11250,"vw":42.096508},{"c":42.26,"h":42.26,"l":42.12,"n":324,"o":42.12,"t":"2026-10-19T17:00:00Z","v":18375,"vw":42.217601},{"c":42.26,"h":42.3,"l":42.21,"n":221,"o":42.23,"t":"2026-10-19T17:15:00Z","v":4988,"vw":42.254891},{"c":42.41,"h":42.41,"l":42.24,"n":232,"o":42.29,"t":"2026-10-19T17:30:00Z","v":5825,"vw":42.298897},{"c":42.3962,"h":42.42,"l":42.35,"n":147,"o":42.405,"t":"2026-10-19T17:45:00Z","v":3792,"vw":42.390858},{"c":42.425,"h":42.49,"l":42.385,"n":343,"o":42.4,"t":"2026-10-19T18:00:00Z","v":18907,"vw":42.438128},{"c":42.625,"h":42.63,"l":42.44,"n":317,"o":42.44,"t":"2026-10-19T18:15:00Z","v":14297,"vw":42.54772},{"c":42.68,"h":42.725,"l":42.61,"n":361,"o":42.685,"t":"2026-10-19T18:30:00Z","v":16703,"vw":42.700716},{"c":42.455,"h":42.73,"l":42.43,"n":278,"o":42.6901,"t":"2026-10-19T18:45:00Z","v":12278,"vw":42.601021},{"c":42.41,"h":42.52,"l":42.385,"n":185,"o":42.455,"t":"2026-10-19T19:00:00Z","v":5070,"vw":42.447269},{"c":42.36,"h":42.51,"l":42.36,"n":265,"o":42.43,"t":"2026-10-19T19:15:00Z","v":5741,"vw":42.433304},{"c":42.45,"h":42.58,"l":42.37,"n":682,"o":42.4,"t":"2026-10-19T19:30:00Z","v":19278,"vw":42.478915},{"c":42.31,"h":42.54,"l":42.13,"n":1785,"o":42.435,"t":"2026-10-19T19:45:00Z","v":76450,"vw":42.295934},{"c":42.25,"h":42.25,"l":42.25,"n":29,"o":42.25,"t":"2026-10-19T20:00:00Z","v":150341,"vw":42.25},{"c":42.27,"h":42.27,"l":42.15,"n":4,"o":42.15,"t":"2026-10-20T11:45:00Z","v":781,"vw":42.254615},{"c":42.2,"h":42.28,"l":42.2,"n":11,"o":42.2,"t":"2026-10-20T12:45:00Z","v":1191,"vw":42.236037},{"c":42.79,"h":42.79,"l":42.79,"n":2,"o":42.79,"t":"2026-10-20T13:15:00Z","v":125,"vw":42.79},{"c":42.885,"h":43.18,"l":42.0901,"n":204,"o":42.83,"t":"2026-10-20T13:30:00Z","v":14230,"vw":42.841303},{"c":43.2759,"h":43.47,"l":42.865,"n":165,"o":42.865,"t":"2026-10-20T13:45:00Z","v":9458,"vw":43.052314},{"c":42.95,"h":43.14,"l":42.78,"n":323,"o":43.14,"t":"2026-10-20T14:00:00Z","v":13235,"vw":43.002554},{"c":42.89,"h":43.02,"l":42.77,"n":170,"o":42.78,"t":"2026-10-20T14:15:00Z","v":4080,"vw":42.902504},{"c":42.84,"h":43.02,"l":42.72,"n":292,"o":42.875,"t":"2026-10-20T14:30:00Z","v":28518,"vw":42.842922},{"c":43.15,"h":43.2,"l":42.94,"n":281,"o":42.95,"t":"2026-10-20T14:45:00Z","v":43991,"vw":43.058394},{"c":43.1,"h":43.25,"l":43.08,"n":211,"o":43.11,"t":"2026-10-20T15:00:00Z","v":6242,"vw":43.151748},{"c":43.145,"h":43.4,"l":43.05,"n":363,"o":43.05,"t":"2026-10-20T15:15:00Z","v":12866,"vw":43.228359},{"c":42.83,"h":43.15,"l":42.8,"n":286,"o":43.15,"t":"2026-10-20T15:30:00Z","v":7348,"vw":42.904925},{"c":43.04,"h":43.06,"l":42.825,"n":261,"o":42.825,"t":"2026-10-20T15:45:00Z","v":7315,"vw":42.950312},{"c":43.075,"h":43.16,"l":42.98,"n":229,"o":42.98,"t":"2026-10-20T16:00:00Z","v":6976,"vw":43.07228},{"c":43.16,"h":43.17,"l":43.06,"n":194,"o":43.075,"t":"2026-10-20T16:15:00Z","v":7776,"vw":43.120615},{"c":43.37,"h":43.42,"l":43.14,"n":301,"o":43.155,"t":"2026-10-20T16:30:00Z","v":8994,"vw":43.273421},{"c":43.34,"h":43.42,"l":43.26,"n":248,"o":43.365,"t":"2026-10-20T16:45:00Z","v":8155,"vw":43.351953},{"c":43.35,"h":43.35,"l":43.23,"n":245,"o":43.325,"t":"2026-10-20T17:00:00Z","v":7197,"vw":43.28483},{"c":43.41,"h":43.49,"l":43.35,"n":231,"o":43.41,"t":"2026-10-20T17:15:00Z","v":8134,"vw":43.418789},{"c":43.56,"h":43.575,"l":43.4133,"n":258,"o":43.47,"t":"2026-10-20T17:30:00Z","v":10365,"vw":43.512039},{"c":43.76,"h":43.8,"l":43.55,"n":274,"o":43.55,"t":"2026-10-20T17:45:00Z","v":14306,"vw":43.609811},{"c":43.775,"h":43.84,"l":43.76,"n":323,"o":43.78,"t":"2026-10-20T18:00:00Z","v":12691,"vw":43.793734},{"c":43.77,"h":43.79,"l":43.74,"n":286,"o":43.77,"t":"2026-10-20T18:15:00Z","v":8854,"vw":43.768083},{"c":43.7184,"h":43.895,"l":43.7184,"n":294,"o":43.78,"t":"2026-10-20T18:30:00Z","v":7776,"vw":43.827893},{"c":43.58,"h":43.72,"l":43.405,"n":354,"o":43.72,"t":"2026-10-20T18:45:00Z","v":19377,"vw":43.617636},{"c":43.55,"h":43.69,"l":43.5,"n":236,"o":43.6,"t":"2026-10-20T19:00:00Z","v":7308,"vw":43.601328},{"c":43.415,"h":43.61,"l":43.415,"n":321,"o":43.51,"t":"2026-10-20T19:15:00Z","v":10101,"vw":43.552092},{"c":43.43,"h":43.55,"l":43.37,"n":452,"o":43.42,"t":"2026-10-20T19:30:00Z","v":15507,"vw":43.471821},{"c":43.375,"h":43.45,"l":43.21,"n":1373,"o":43.45,"t":"2026-10-20T19:45:00Z","v":52930,"vw":43.335734},{"c":43.35,"h":43.35,"l":43.35,"n":31,"o":43.35,"t":"2026-10-20T20:00:00Z","v":141875,"vw":43.35},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-10-20T21:15:00Z","v":100,"vw":43.35},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-20T22:00:00Z","v":200,"vw":44},{"c":43,"h":43,"l":43,"n":20,"o":43,"t":"2026-10-20T23:15:00Z","v":1087,"vw":43},{"c":43.72,"h":43.75,"l":42.875,"n":154,"o":43.14,"t":"2026-10-21T13:30:00Z","v":5923,"vw":43.274679},{"c":43.47,"h":43.72,"l":43.47,"n":96,"o":43.72,"t":"2026-10-21T13:45:00Z","v":2177,"vw":43.640417},{"c":43.255,"h":43.35,"l":43.12,"n":215,"o":43.35,"t":"2026-10-21T14:00:00Z","v":6705,"vw":43.248231},{"c":43.325,"h":43.4036,"l":43.225,"n":120,"o":43.225,"t":"2026-10-21T14:15:00Z","v":7701,"vw":43.273434},{"c":43.505,"h":43.505,"l":43.31,"n":145,"o":43.31,"t":"2026-10-21T14:30:00Z","v":5904,"vw":43.412694},{"c":43.5133,"h":43.61,"l":43.5133,"n":28,"o":43.61,"t":"2026-10-21T14:45:00Z","v":1209,"vw":43.533748},{"c":43.45,"h":43.62,"l":43.41,"n":209,"o":43.62,"t":"2026-10-21T15:00:00Z","v":5549,"vw":43.506371},{"c":43.54,"h":43.56,"l":43.45,"n":176,"o":43.45,"t":"2026-10-21T15:15:00Z","v":6901,"vw":43.532108},{"c":43.32,"h":43.48,"l":43.2,"n":144,"o":43.48,"t":"2026-10-21T15:30:00Z","v":4549,"vw":43.372898},{"c":43.285,"h":43.37,"l":43.18,"n":289,"o":43.205,"t":"2026-10-21T15:45:00Z","v":19985,"vw":43.229684},{"c":43.49,"h":43.49,"l":43.33,"n":191,"o":43.33,"t":"2026-10-21T16:00:00Z","v":4769,"vw":43.406026},{"c":43.46,"h":43.49,"l":43.35,"n":180,"o":43.405,"t":"2026-10-21T16:15:00Z","v":5995,"vw":43.429612},{"c":43.51,"h":43.68,"l":43.48,"n":325,"o":43.49,"t":"2026-10-21T16:30:00Z","v":8516,"vw":43.560236},{"c":43.5,"h":43.59,"l":43.48,"n":174,"o":43.51,"t":"2026-10-21T16:45:00Z","v":6013,"vw":43.543823},{"c":43.45,"h":43.54,"l":43.42,"n":230,"o":43.54,"t":"2026-10-21T17:00:00Z","v":7038,"vw":43.460645},{"c":43.42,"h":43.54,"l":43.4,"n":278,"o":43.48,"t":"2026-10-21T17:15:00Z","v":8532,"vw":43.456623},{"c":43.44,"h":43.48,"l":43.245,"n":252,"o":43.44,"t":"2026-10-21T17:30:00Z","v":10991,"vw":43.356177},{"c":43.4125,"h":43.485,"l":43.3601,"n":194,"o":43.45,"t":"2026-10-21T17:45:00Z","v":7769,"vw":43.4227},{"c":43.47,"h":43.47,"l":43.345,"n":229,"o":43.405,"t":"2026-10-21T18:00:00Z","v":8259,"vw":43.385636},{"c":43.635,"h":43.635,"l":43.48,"n":203,"o":43.49,"t":"2026-10-21T18:15:00Z","v":7902,"vw":43.526333},{"c":43.6325,"h":43.72,"l":43.53,"n":251,"o":43.66,"t":"2026-10-21T18:30:00Z","v":10143,"vw":43.659776},{"c":43.47,"h":43.635,"l":43.45,"n":287,"o":43.635,"t":"2026-10-21T18:45:00Z","v":10261,"vw":43.547536},{"c":43.37,"h":43.47,"l":43.295,"n":327,"o":43.47,"t":"2026-10-21T19:00:00Z","v":11889,"vw":43.367334},{"c":43.45,"h":43.58,"l":43.36,"n":454,"o":43.36,"t":"2026-10-21T19:15:00Z","v":16160,"vw":43.468091},{"c":43.585,"h":43.625,"l":43.445,"n":479,"o":43.445,"t":"2026-10-21T19:30:00Z","v":18498,"vw":43.58316},{"c":43.77,"h":43.84,"l":43.55,"n":1404,"o":43.585,"t":"2026-10-21T19:45:00Z","v":58459,"vw":43.706215},{"c":43.72,"h":43.72,"l":43.72,"n":24,"o":43.72,"t":"2026-10-21T20:00:00Z","v":68134,"vw":43.72},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-10-21T23:00:00Z","v":150,"vw":43.75},{"c":43.44,"h":43.47,"l":43.25,"n":13,"o":43.25,"t":"2026-10-22T12:15:00Z","v":940,"vw":43.422586},{"c":44,"h":44,"l":44,"n":2,"o":44,"t":"2026-10-22T13:15:00Z","v":103,"vw":44},{"c":44.62,"h":44.7,"l":43.7,"n":261,"o":44,"t":"2026-10-22T13:30:00Z","v":18229,"vw":44.168959},{"c":44.555,"h":44.74,"l":44.44,"n":100,"o":44.575,"t":"2026-10-22T13:45:00Z","v":5304,"vw":44.59089},{"c":44.74,"h":44.88,"l":44.47,"n":305,"o":44.53,"t":"2026-10-22T14:00:00Z","v":15786,"vw":44.664521},{"c":44.96,"h":45.04,"l":44.72,"n":266,"o":44.73,"t":"2026-10-22T14:15:00Z","v":13748,"vw":44.958153},{"c":45.195,"h":45.215,"l":44.9,"n":304,"o":44.9,"t":"2026-10-22T14:30:00Z","v":10238,"vw":45.089154},{"c":45.74,"h":45.74,"l":45.225,"n":442,"o":45.239,"t":"2026-10-22T14:45:00Z","v":16227,"vw":45.394483},{"c":45.765,"h":45.85,"l":45.59,"n":571,"o":45.79,"t":"2026-10-22T15:00:00Z","v":26763,"vw":45.774639},{"c":46.17,"h":46.17,"l":45.7201,"n":387,"o":45.78,"t":"2026-10-22T15:15:00Z","v":20607,"vw":45.962653},{"c":46.1,"h":46.35,"l":46.07,"n":420,"o":46.2,"t":"2026-10-22T15:30:00Z","v":22537,"vw":46.208564},{"c":46.17,"h":46.23,"l":46.09,"n":337,"o":46.095,"t":"2026-10-22T15:45:00Z","v":10295,"vw":46.143483},{"c":45.99,"h":46.155,"l":45.965,"n":333,"o":46.155,"t":"2026-10-22T16:00:00Z","v":14513,"vw":46.05705},{"c":46.27,"h":46.27,"l":45.915,"n":269,"o":45.915,"t":"2026-10-22T16:15:00Z","v":17272,"vw":46.077264},{"c":45.79,"h":46.22,"l":45.75,"n":199,"o":46.22,"t":"2026-10-22T16:30:00Z","v":6323,"vw":45.978531},{"c":46.065,"h":46.09,"l":45.7,"n":373,"o":45.71,"t":"2026-10-22T16:45:00Z","v":14538,"vw":45.880843},{"c":46.04,"h":46.04,"l":45.885,"n":238,"o":45.99,"t":"2026-10-22T17:00:00Z","v":7221,"vw":45.99393},{"c":45.855,"h":46.005,"l":45.795,"n":501,"o":46.005,"t":"2026-10-22T17:15:00Z","v":19771,"vw":45.87103},{"c":46.05,"h":46.06,"l":45.79,"n":444,"o":45.845,"t":"2026-10-22T17:30:00Z","v":14183,"vw":45.910129},{"c":46.175,"h":46.25,"l":46.01,"n":452,"o":46.08,"t":"2026-10-22T17:45:00Z","v":17437,"vw":46.121564},{"c":46.16,"h":46.175,"l":46.02,"n":360,"o":46.175,"t":"2026-10-22T18:00:00Z","v":11086,"vw":46.081985},{"c":46,"h":46.29,"l":46,"n":391,"o":46.145,"t":"2026-10-22T18:15:00Z","v":11738,"vw":46.206082},{"c":46.1401,"h":46.23,"l":45.935,"n":291,"o":45.98,"t":"2026-10-22T18:30:00Z","v":11939,"vw":46.025009},{"c":45.86,"h":46.23,"l":45.86,"n":397,"o":46.23,"t":"2026-10-22T18:45:00Z","v":15526,"vw":46.109475},{"c":45.855,"h":45.98,"l":45.795,"n":347,"o":45.855,"t":"2026-10-22T19:00:00Z","v":12612,"vw":45.886744},{"c":45.885,"h":45.91,"l":45.77,"n":351,"o":45.89,"t":"2026-10-22T19:15:00Z","v":14068,"vw":45.85086},{"c":45.855,"h":45.985,"l":45.81,"n":528,"o":45.88,"t":"2026-10-22T19:30:00Z","v":17216,"vw":45.906088},{"c":45.99,"h":46.02,"l":45.82,"n":1598,"o":45.89,"t":"2026-10-22T19:45:00Z","v":52106,"vw":45.93676},{"c":45.98,"h":45.98,"l":45.98,"n":24,"o":45.98,"t":"2026-10-22T20:00:00Z","v":74974,"vw":45.98}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7210496395839516,"strike":57.7164492876384,"iv":0.7140788752450478,"gamma":0.025918928786159996,"theta":-0.039442999818202526,"vega":0.029769258555615657,"rho":0.004773799466823944,"breakevenPct":27.093299102266972},{"delta":0.2,"premium":1.0097402643946436,"strike":57.992008135219805,"iv":0.8105595764800803,"gamma":0.030536445019884118,"theta":-0.050522147852578705,"vega":0.03608805648161255,"rho":0.006347816827102031,"breakevenPct":28.320461939135395},{"delta":0.25,"premium":0.7727509720637645,"strike":50.70002990965429,"iv":0.4359614227573795,"gamma":0.059152827301011734,"theta":-0.03170631951993391,"vega":0.041117202027586494,"rho":0.0082233043095037,"breakevenPct":11.946021926311573},{"delta":0.3,"premium":1.0335557928457018,"strike":49.39668980245595,"iv":0.4209710624666311,"gamma":0.06206892685531233,"theta":-0.03351986118526428,"vega":0.04391671115856914,"rho":0.009831163796125489,"breakevenPct":9.678655057202388},{"delta":0.35,"premium":1.347223705285638,"strike":48.72931126534971,"iv":0.4441691404164442,"gamma":0.06225579284570208,"theta":-0.03752413240790176,"vega":0.04647944474105713,"rho":0.011410602610629062,"breakevenPct":8.909384451142554},{"delta":0.4,"premium":1.6608916177255741,"strike":48.06193272824346,"iv":0.4673672183662574,"gamma":0.06244265883609183,"theta":-0.041528403630539244,"vega":0.04904217832354512,"rho":0.012990041425132636,"breakevenPct":8.14011384508272},{"delta":0.45,"premium":1.9903634003893578,"strike":47.371836469824785,"iv":0.48807910447761194,"gamma":0.062394938351719664,"theta":-0.04499227774172616,"vega":0.05114873458792992,"rho":0.014558150150131463,"breakevenPct":7.355806590287402},{"delta":0.5,"premium":2.4040558079169374,"strike":46.560674886437376,"iv":0.49554179104477614,"gamma":0.06109707981829981,"theta":-0.04557631408176509,"vega":0.05082426995457495,"rho":0.01606587953738981,"breakevenPct":6.491367321344754},{"delta":0.55,"premium":2.8177482154445173,"strike":45.749513303049966,"iv":0.5030044776119403,"gamma":0.059799221284879946,"theta":-0.046160350421804025,"vega":0.05049980532121999,"rho":0.01757360892464816,"breakevenPct":5.626928052402105},{"delta":0.6,"premium":3.2292219541616407,"strike":44.94270205066345,"iv":0.508451507840772,"gamma":0.05848311218335343,"theta":-0.04641351025331725,"vega":0.04996851628468034,"rho":0.019083252702031834,"breakevenPct":4.767124847379504},{"delta":0.65,"premium":3.6137213510253323,"strike":44.18878166465621,"iv":0.48939240048250904,"gamma":0.05694511459589867,"theta":-0.042643908323281056,"vega":0.04692267792521109,"rho":0.020616171433044457,"breakevenPct":3.9636864194901027},{"delta":0.7,"premium":3.9982207478890226,"strike":43.434861278648974,"iv":0.4703332931242461,"gamma":0.05540711700844391,"theta":-0.03887430639324488,"vega":0.04387683956574186,"rho":0.022149090164057073,"breakevenPct":3.1602479916007025},{"delta":0.75,"premium":4.382720144752714,"strike":42.680940892641736,"iv":0.4512741857659831,"gamma":0.05386911942098914,"theta":-0.03510470446320869,"vega":0.040831001206272616,"rho":0.023682008895069696,"breakevenPct":2.3568095637113005},{"delta":0.8,"premium":6.11923076923077,"strike":40.73200992555831,"iv":0.5158873449131514,"gamma":0.044424317617866,"theta":-0.03254987593052109,"vega":0.03505533498759304,"rho":0.024179782353145333,"breakevenPct":1.894825347518675},{"delta":0.85,"premium":8.282692307692304,"strike":38.40570719602978,"iv":0.6069233250620346,"gamma":0.03248263027295287,"theta":-0.030378660049627793,"vega":0.02841761786600497,"rho":0.024350667830293504,"breakevenPct":1.5406687771250325},{"delta":0.9,"premium":10.446153846153845,"strike":36.07940446650124,"iv":0.6979593052109181,"gamma":0.0205409429280397,"theta":-0.02820744416873449,"vega":0.021779900744416873,"rho":0.02452155330744167,"breakevenPct":1.186512206731389}],"put":[{"delta":0.1,"premium":0.5453878696344199,"strike":35.29874146997493,"iv":0.8280246620481754,"gamma":0.0184620453428941,"theta":-0.031045196509934196,"vega":0.02269242458691427,"rho":-0.004211103310411361,"breakevenPct":24.4163688552838},{"delta":0.15,"premium":0.5651187904967603,"strike":40.0377969762419,"iv":0.5211455723542117,"gamma":0.034434557235421166,"theta":-0.026282721382289414,"vega":0.030114686825053995,"rho":-0.006116842409520749,"breakevenPct":14.152505033177151},{"delta":0.2,"premium":0.925089992800576,"strike":40.93772498200144,"iv":0.5531830093592512,"gamma":0.03763830093592513,"theta":-0.03301418286537077,"vega":0.03522627789776818,"rho":-0.008250968790519586,"breakevenPct":12.978175317092498},{"delta":0.25,"premium":1.2850611951043915,"strike":41.837652987760976,"iv":0.5852204463642908,"gamma":0.040842044636429084,"theta":-0.03974564434845212,"vega":0.04033786897048236,"rho":-0.010385095171518421,"breakevenPct":11.803845601007845},{"delta":0.3,"premium":1.670633631194151,"strike":42.768074735987,"iv":0.6108695369618197,"gamma":0.043682534524776606,"theta":-0.045504224207961005,"vega":0.04477554833468725,"rho":-0.012537449242182442,"breakevenPct":10.618875370176475},{"delta":0.35,"premium":2.127579203899269,"strike":43.783509341998375,"iv":0.6187086921202275,"gamma":0.04551031681559708,"theta":-0.048550528025995125,"vega":0.047334443541835906,"rho":-0.01474061990221606,"breakevenPct":9.404240673990623},{"delta":0.4,"premium":2.584524776604387,"strike":44.79894394800975,"iv":0.6265478472786352,"gamma":0.04733809910641755,"theta":-0.05159683184402925,"vega":0.049893338748984564,"rho":-0.01694379056224968,"breakevenPct":8.189605977804767},{"delta":0.45,"premium":2.986618650492798,"strike":45.76004548900682,"iv":0.6090380591357089,"gamma":0.04964571645185747,"theta":-0.050619105382865806,"vega":0.05070401819560273,"rho":-0.01910611276692684,"breakevenPct":6.973843326415767},{"delta":0.5,"premium":3.3751705837755877,"strike":46.70773313115997,"iv":0.585270053070508,"gamma":0.052071796815769525,"theta":-0.048647915087187264,"vega":0.05108309325246399,"rho":-0.02125835019085515,"breakevenPct":5.757802202295814},{"delta":0.55,"premium":3.8569185475956833,"strike":47.701177625122675,"iv":0.5703489695780177,"gamma":0.05344013738959764,"theta":-0.047112659470068693,"vega":0.05115053974484789,"rho":-0.023479422718810414,"breakevenPct":4.644934585630734},{"delta":0.6,"premium":4.813738959764475,"strike":48.92787046123651,"iv":0.6005256133464181,"gamma":0.04941658488714427,"theta":-0.04779960745829244,"vega":0.049629440628066734,"rho":-0.026051386386805524,"breakevenPct":4.058000214284398},{"delta":0.65,"premium":5.80116976604679,"strike":50.18896220755849,"iv":0.6275349130173965,"gamma":0.04539358128374325,"theta":-0.047852009598080385,"vega":0.047801139772045594,"rho":-0.028647613412394662,"breakevenPct":3.4628263559989083},{"delta":0.7,"premium":7.000929814037191,"strike":51.68866226754649,"iv":0.6325739052189562,"gamma":0.041374385122975414,"theta":-0.04350287942411518,"vega":0.043841931613677276,"rho":-0.03141214341050107,"breakevenPct":2.810499231167242},{"delta":0.75,"premium":8.200689862027595,"strike":53.18836232753449,"iv":0.637612897420516,"gamma":0.03735518896220756,"theta":-0.03915374925014997,"vega":0.03988272345530894,"rho":-0.03417667340860747,"breakevenPct":2.1581721063355745},{"delta":0.8,"premium":9.400449910017997,"strike":54.68806238752249,"iv":0.6426518896220756,"gamma":0.033335992801439715,"theta":-0.03480461907618476,"vega":0.03592351529694061,"rho":-0.03694120340671388,"breakevenPct":1.5058449815039068},{"delta":0.85,"premium":11.236138613861385,"strike":56.78217821782178,"iv":0.6356089108910892,"gamma":0.027402970297029705,"theta":-0.02691386138613862,"vega":0.029361386138613863,"rho":-0.040201060627936505,"breakevenPct":0.9438025142227068},{"delta":0.9,"premium":13.238838883888391,"strike":59.03240324032404,"iv":0.6253928892889289,"gamma":0.020967326732673264,"theta":-0.018092979297929787,"vega":0.02211566156615661,"rho":-0.04359100378654319,"breakevenPct":0.40547116912647674}]},"raw":{"call":[{"delta":0.15,"premium":0.7210496395839516,"strike":57.7164492876384,"iv":0.7140788752450478,"gamma":0.025918928786159996,"theta":-0.039442999818202526,"vega":0.029769258555615657,"rho":0.004773799466823944,"breakevenPct":27.093299102266972},{"delta":0.2,"premium":1.0097402643946436,"strike":57.992008135219805,"iv":0.8105595764800803,"gamma":0.030536445019884118,"theta":-0.050522147852578705,"vega":0.03608805648161255,"rho":0.006347816827102031,"breakevenPct":28.320461939135395},{"delta":0.25,"premium":0.7727509720637645,"strike":50.70002990965429,"iv":0.4359614227573795,"gamma":0.059152827301011734,"theta":-0.03170631951993391,"vega":0.041117202027586494,"rho":0.0082233043095037,"breakevenPct":11.946021926311573},{"delta":0.3,"premium":1.0335557928457018,"strike":49.39668980245595,"iv":0.4209710624666311,"gamma":0.06206892685531233,"theta":-0.03351986118526428,"vega":0.04391671115856914,"rho":0.009831163796125489,"breakevenPct":9.678655057202388},{"delta":0.35,"premium":1.347223705285638,"strike":48.72931126534971,"iv":0.4441691404164442,"gamma":0.06225579284570208,"theta":-0.03752413240790176,"vega":0.04647944474105713,"rho":0.011410602610629062,"breakevenPct":8.909384451142554},{"delta":0.4,"premium":1.6608916177255741,"strike":48.06193272824346,"iv":0.4673672183662574,"gamma":0.06244265883609183,"theta":-0.041528403630539244,"vega":0.04904217832354512,"rho":0.012990041425132636,"breakevenPct":8.14011384508272},{"delta":0.45,"premium":1.9903634003893578,"strike":47.371836469824785,"iv":0.48807910447761194,"gamma":0.062394938351719664,"theta":-0.04499227774172616,"vega":0.05114873458792992,"rho":0.014558150150131463,"breakevenPct":7.355806590287402},{"delta":0.5,"premium":2.4040558079169374,"strike":46.560674886437376,"iv":0.49554179104477614,"gamma":0.06109707981829981,"theta":-0.04557631408176509,"vega":0.05082426995457495,"rho":0.01606587953738981,"breakevenPct":6.491367321344754},{"delta":0.55,"premium":2.8177482154445173,"strike":45.749513303049966,"iv":0.5030044776119403,"gamma":0.059799221284879946,"theta":-0.046160350421804025,"vega":0.05049980532121999,"rho":0.01757360892464816,"breakevenPct":5.626928052402105},{"delta":0.6,"premium":3.2292219541616407,"strike":44.94270205066345,"iv":0.508451507840772,"gamma":0.05848311218335343,"theta":-0.04641351025331725,"vega":0.04996851628468034,"rho":0.019083252702031834,"breakevenPct":4.767124847379504},{"delta":0.65,"premium":3.6137213510253323,"strike":44.18878166465621,"iv":0.48939240048250904,"gamma":0.05694511459589867,"theta":-0.042643908323281056,"vega":0.04692267792521109,"rho":0.020616171433044457,"breakevenPct":3.9636864194901027},{"delta":0.7,"premium":3.9982207478890226,"strike":43.434861278648974,"iv":0.4703332931242461,"gamma":0.05540711700844391,"theta":-0.03887430639324488,"vega":0.04387683956574186,"rho":0.022149090164057073,"breakevenPct":3.1602479916007025},{"delta":0.75,"premium":4.382720144752714,"strike":42.680940892641736,"iv":0.4512741857659831,"gamma":0.05386911942098914,"theta":-0.03510470446320869,"vega":0.040831001206272616,"rho":0.023682008895069696,"breakevenPct":2.3568095637113005},{"delta":0.8,"premium":6.11923076923077,"strike":40.73200992555831,"iv":0.5158873449131514,"gamma":0.044424317617866,"theta":-0.03254987593052109,"vega":0.03505533498759304,"rho":0.024179782353145333,"breakevenPct":1.894825347518675},{"delta":0.85,"premium":8.282692307692304,"strike":38.40570719602978,"iv":0.6069233250620346,"gamma":0.03248263027295287,"theta":-0.030378660049627793,"vega":0.02841761786600497,"rho":0.024350667830293504,"breakevenPct":1.5406687771250325},{"delta":0.9,"premium":10.446153846153845,"strike":36.07940446650124,"iv":0.6979593052109181,"gamma":0.0205409429280397,"theta":-0.02820744416873449,"vega":0.021779900744416873,"rho":0.02452155330744167,"breakevenPct":1.186512206731389}],"put":[{"delta":0.1,"premium":0.5453878696344199,"strike":35.29874146997493,"iv":0.8280246620481754,"gamma":0.0184620453428941,"theta":-0.031045196509934196,"vega":0.02269242458691427,"rho":-0.004211103310411361,"breakevenPct":24.4163688552838},{"delta":0.15,"premium":0.5651187904967603,"strike":40.0377969762419,"iv":0.5211455723542117,"gamma":0.034434557235421166,"theta":-0.026282721382289414,"vega":0.030114686825053995,"rho":-0.006116842409520749,"breakevenPct":14.152505033177151},{"delta":0.2,"premium":0.925089992800576,"strike":40.93772498200144,"iv":0.5531830093592512,"gamma":0.03763830093592513,"theta":-0.03301418286537077,"vega":0.03522627789776818,"rho":-0.008250968790519586,"breakevenPct":12.978175317092498},{"delta":0.25,"premium":1.2850611951043915,"strike":41.837652987760976,"iv":0.5852204463642908,"gamma":0.040842044636429084,"theta":-0.03974564434845212,"vega":0.04033786897048236,"rho":-0.010385095171518421,"breakevenPct":11.803845601007845},{"delta":0.3,"premium":1.670633631194151,"strike":42.768074735987,"iv":0.6108695369618197,"gamma":0.043682534524776606,"theta":-0.045504224207961005,"vega":0.04477554833468725,"rho":-0.012537449242182442,"breakevenPct":10.618875370176475},{"delta":0.35,"premium":2.127579203899269,"strike":43.783509341998375,"iv":0.6187086921202275,"gamma":0.04551031681559708,"theta":-0.048550528025995125,"vega":0.047334443541835906,"rho":-0.01474061990221606,"breakevenPct":9.404240673990623},{"delta":0.4,"premium":2.584524776604387,"strike":44.79894394800975,"iv":0.6265478472786352,"gamma":0.04733809910641755,"theta":-0.05159683184402925,"vega":0.049893338748984564,"rho":-0.01694379056224968,"breakevenPct":8.189605977804767},{"delta":0.45,"premium":2.986618650492798,"strike":45.76004548900682,"iv":0.6090380591357089,"gamma":0.04964571645185747,"theta":-0.050619105382865806,"vega":0.05070401819560273,"rho":-0.01910611276692684,"breakevenPct":6.973843326415767},{"delta":0.5,"premium":3.3751705837755877,"strike":46.70773313115997,"iv":0.585270053070508,"gamma":0.052071796815769525,"theta":-0.048647915087187264,"vega":0.05108309325246399,"rho":-0.02125835019085515,"breakevenPct":5.757802202295814},{"delta":0.55,"premium":3.8569185475956833,"strike":47.701177625122675,"iv":0.5703489695780177,"gamma":0.05344013738959764,"theta":-0.047112659470068693,"vega":0.05115053974484789,"rho":-0.023479422718810414,"breakevenPct":4.644934585630734},{"delta":0.6,"premium":4.813738959764475,"strike":48.92787046123651,"iv":0.6005256133464181,"gamma":0.04941658488714427,"theta":-0.04779960745829244,"vega":0.049629440628066734,"rho":-0.026051386386805524,"breakevenPct":4.058000214284398},{"delta":0.65,"premium":5.80116976604679,"strike":50.18896220755849,"iv":0.6275349130173965,"gamma":0.04539358128374325,"theta":-0.047852009598080385,"vega":0.047801139772045594,"rho":-0.028647613412394662,"breakevenPct":3.4628263559989083},{"delta":0.7,"premium":7.000929814037191,"strike":51.68866226754649,"iv":0.6325739052189562,"gamma":0.041374385122975414,"theta":-0.04350287942411518,"vega":0.043841931613677276,"rho":-0.03141214341050107,"breakevenPct":2.810499231167242},{"delta":0.75,"premium":8.200689862027595,"strike":53.18836232753449,"iv":0.637612897420516,"gamma":0.03735518896220756,"theta":-0.03915374925014997,"vega":0.03988272345530894,"rho":-0.03417667340860747,"breakevenPct":2.1581721063355745},{"delta":0.8,"premium":9.400449910017997,"strike":54.68806238752249,"iv":0.6426518896220756,"gamma":0.033335992801439715,"theta":-0.03480461907618476,"vega":0.03592351529694061,"rho":-0.03694120340671388,"breakevenPct":1.5058449815039068},{"delta":0.85,"premium":11.236138613861385,"strike":56.78217821782178,"iv":0.6356089108910892,"gamma":0.027402970297029705,"theta":-0.02691386138613862,"vega":0.029361386138613863,"rho":-0.040201060627936505,"breakevenPct":0.9438025142227068},{"delta":0.9,"premium":13.238838883888391,"strike":59.03240324032404,"iv":0.6253928892889289,"gamma":0.020967326732673264,"theta":-0.018092979297929787,"vega":0.02211566156615661,"rho":-0.04359100378654319,"breakevenPct":0.40547116912647674}]}},"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"}}