{"symbol":"ST","url":"https://intraalpha.com/companies/ST","capturedAt":"2026-10-23T04:42:31.647Z","state":"ready","quote":{"symbol":"ST","last_price":40.7,"prev_close":42.28,"regular_close":40.7,"change":-1.58,"change_pct":-3.737,"regular_change":-1.58,"regular_change_pct":-3.737,"extended_change":0,"extended_change_pct":0,"bid":39.42,"ask":41.56,"bid_size":100,"ask_size":2100,"volume":1747837,"vwap":40.624061,"open":41.14,"high":41.2951,"low":40.19,"close":40.7,"trade_count":24986,"last_trade_at":"2026-10-22T23:00:00.003941283Z","last_quote_at":"2026-10-23T00:00:00.061451679Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:42:23.702774657-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ST","fetched_at":"2026-10-23T04:42:31.273490+00:00","name":"Sensata Technologies Holding NV","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS","country":"USA","description":"Sensata Technologies Holding plc, develops, manufactures and sells sensors, sensor-based solutions, controls and other products in America, Europe, Asia and internationally. The company is headquartered in Attleboro, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6153256000,"ebitda":772500000,"pe_ratio":70.47,"peg_ratio":0.224,"book_value":20.33,"dividend_per_share":0.48,"dividend_yield":0.0114,"eps":0.6,"revenue_ttm":3775300000,"gross_profit_ttm":1113600000,"profit_margin":0.0238,"operating_margin_ttm":0.164,"return_on_assets_ttm":0.0484,"return_on_equity_ttm":0.0308,"quarterly_earnings_growth":0.707,"quarterly_revenue_growth":0.05,"analyst_target_price":53.3,"analyst_number":1,"beta":1.242,"fifty_two_week_high":53.75,"fifty_two_week_low":27.92,"fifty_day_ma":42.4,"two_hundred_day_ma":41.71,"shares_outstanding":145536000,"forward_pe":10.27,"price_to_sales":1.63,"price_to_book":2.041,"ev_to_revenue":2.141,"ev_to_ebitda":14.57},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:42:31.273490+00:00"},"optionObservedAt":"2026-10-22T19:55:16.194Z","bars":[{"c":40.98,"h":41.215,"l":40.98,"n":76,"o":41.18,"t":"2026-10-16T13:30:00Z","v":9796,"vw":41.12307},{"c":41.11,"h":41.11,"l":40.99,"n":43,"o":41.02,"t":"2026-10-16T13:35:00Z","v":2646,"vw":41.071914},{"c":41.295,"h":41.31,"l":41.125,"n":104,"o":41.125,"t":"2026-10-16T13:40:00Z","v":28244,"vw":41.140738},{"c":41.48,"h":41.54,"l":41.31,"n":54,"o":41.31,"t":"2026-10-16T13:45:00Z","v":4741,"vw":41.455359},{"c":41.3,"h":41.33,"l":41.24,"n":99,"o":41.31,"t":"2026-10-16T13:50:00Z","v":3719,"vw":41.292933},{"c":41.41,"h":41.42,"l":41.31,"n":97,"o":41.315,"t":"2026-10-16T13:55:00Z","v":6732,"vw":41.337487},{"c":41.365,"h":41.4654,"l":41.305,"n":131,"o":41.34,"t":"2026-10-16T14:00:00Z","v":6233,"vw":41.370429},{"c":41.31,"h":41.4046,"l":41.3,"n":164,"o":41.4021,"t":"2026-10-16T14:05:00Z","v":7104,"vw":41.347973},{"c":41.28,"h":41.34,"l":41.22,"n":156,"o":41.26,"t":"2026-10-16T14:10:00Z","v":5491,"vw":41.265825},{"c":41.23,"h":41.33,"l":41.23,"n":78,"o":41.305,"t":"2026-10-16T14:15:00Z","v":6486,"vw":41.298007},{"c":41.495,"h":41.5052,"l":41.23,"n":139,"o":41.25,"t":"2026-10-16T14:20:00Z","v":6128,"vw":41.356597},{"c":41.47,"h":41.49,"l":41.42,"n":136,"o":41.44,"t":"2026-10-16T14:25:00Z","v":7443,"vw":41.46029},{"c":41.537,"h":41.59,"l":41.48,"n":153,"o":41.512,"t":"2026-10-16T14:30:00Z","v":7388,"vw":41.522893},{"c":41.53,"h":41.63,"l":41.51,"n":187,"o":41.51,"t":"2026-10-16T14:35:00Z","v":8212,"vw":41.559918},{"c":41.395,"h":41.515,"l":41.395,"n":105,"o":41.51,"t":"2026-10-16T14:40:00Z","v":2994,"vw":41.460942},{"c":41.48,"h":41.51,"l":41.43,"n":106,"o":41.43,"t":"2026-10-16T14:45:00Z","v":6808,"vw":41.458708},{"c":41.395,"h":41.52,"l":41.38,"n":177,"o":41.51,"t":"2026-10-16T14:50:00Z","v":5847,"vw":41.446637},{"c":41.395,"h":41.42,"l":41.39,"n":121,"o":41.39,"t":"2026-10-16T14:55:00Z","v":3347,"vw":41.404992},{"c":41.32,"h":41.39,"l":41.32,"n":210,"o":41.36,"t":"2026-10-16T15:00:00Z","v":5148,"vw":41.351534},{"c":41.14,"h":41.28,"l":41.14,"n":155,"o":41.28,"t":"2026-10-16T15:05:00Z","v":5557,"vw":41.239005},{"c":41.155,"h":41.155,"l":41.09,"n":157,"o":41.14,"t":"2026-10-16T15:10:00Z","v":12064,"vw":41.145814},{"c":41.16,"h":41.19,"l":41.12,"n":149,"o":41.125,"t":"2026-10-16T15:15:00Z","v":4523,"vw":41.145341},{"c":41.135,"h":41.16,"l":41.07,"n":165,"o":41.16,"t":"2026-10-16T15:20:00Z","v":3957,"vw":41.113919},{"c":41.07,"h":41.17,"l":41.07,"n":157,"o":41.135,"t":"2026-10-16T15:25:00Z","v":4582,"vw":41.131707},{"c":41.15,"h":41.16,"l":41.075,"n":129,"o":41.08,"t":"2026-10-16T15:30:00Z","v":4444,"vw":41.106499},{"c":41.16,"h":41.17,"l":41.12,"n":142,"o":41.17,"t":"2026-10-16T15:35:00Z","v":5612,"vw":41.144986},{"c":41.04,"h":41.13,"l":41.04,"n":134,"o":41.13,"t":"2026-10-16T15:40:00Z","v":3346,"vw":41.083519},{"c":41.01,"h":41.05,"l":41.01,"n":86,"o":41.04,"t":"2026-10-16T15:45:00Z","v":2218,"vw":41.028889},{"c":40.96,"h":41.01,"l":40.96,"n":148,"o":41.005,"t":"2026-10-16T15:50:00Z","v":4730,"vw":40.981696},{"c":40.885,"h":40.93,"l":40.885,"n":108,"o":40.93,"t":"2026-10-16T15:55:00Z","v":2792,"vw":40.907311},{"c":40.945,"h":40.96,"l":40.85,"n":141,"o":40.85,"t":"2026-10-16T16:00:00Z","v":5218,"vw":40.900507},{"c":40.88,"h":40.95,"l":40.88,"n":101,"o":40.93,"t":"2026-10-16T16:05:00Z","v":3542,"vw":40.929552},{"c":40.96,"h":40.96,"l":40.91,"n":92,"o":40.91,"t":"2026-10-16T16:10:00Z","v":3009,"vw":40.934407},{"c":40.93,"h":40.98,"l":40.93,"n":95,"o":40.96,"t":"2026-10-16T16:15:00Z","v":3126,"vw":40.945392},{"c":40.93,"h":40.995,"l":40.93,"n":70,"o":40.95,"t":"2026-10-16T16:20:00Z","v":2001,"vw":40.962024},{"c":40.92,"h":40.92,"l":40.895,"n":63,"o":40.92,"t":"2026-10-16T16:25:00Z","v":1741,"vw":40.915902},{"c":40.875,"h":40.9,"l":40.85,"n":185,"o":40.9,"t":"2026-10-16T16:30:00Z","v":13017,"vw":40.869596},{"c":40.93,"h":40.96,"l":40.85,"n":145,"o":40.85,"t":"2026-10-16T16:35:00Z","v":5455,"vw":40.903384},{"c":40.91,"h":40.96,"l":40.91,"n":127,"o":40.92,"t":"2026-10-16T16:40:00Z","v":4445,"vw":40.929583},{"c":40.74,"h":40.91,"l":40.74,"n":171,"o":40.91,"t":"2026-10-16T16:45:00Z","v":4608,"vw":40.858032},{"c":40.77,"h":40.77,"l":40.73,"n":58,"o":40.73,"t":"2026-10-16T16:50:00Z","v":1541,"vw":40.754973},{"c":40.75,"h":40.81,"l":40.75,"n":90,"o":40.81,"t":"2026-10-16T16:55:00Z","v":2237,"vw":40.759916},{"c":40.6,"h":40.78,"l":40.6,"n":124,"o":40.78,"t":"2026-10-16T17:00:00Z","v":2924,"vw":40.708572},{"c":40.595,"h":40.595,"l":40.53,"n":146,"o":40.57,"t":"2026-10-16T17:05:00Z","v":4649,"vw":40.567698},{"c":40.68,"h":40.68,"l":40.6,"n":153,"o":40.615,"t":"2026-10-16T17:10:00Z","v":7384,"vw":40.624001},{"c":40.585,"h":40.65,"l":40.56,"n":159,"o":40.65,"t":"2026-10-16T17:15:00Z","v":5992,"vw":40.607509},{"c":40.52,"h":40.57,"l":40.44,"n":192,"o":40.55,"t":"2026-10-16T17:20:00Z","v":6442,"vw":40.512993},{"c":40.64,"h":40.64,"l":40.54,"n":123,"o":40.58,"t":"2026-10-16T17:25:00Z","v":3841,"vw":40.580984},{"c":40.65,"h":40.65,"l":40.59,"n":181,"o":40.64,"t":"2026-10-16T17:30:00Z","v":7498,"vw":40.615037},{"c":40.625,"h":40.66,"l":40.56,"n":159,"o":40.655,"t":"2026-10-16T17:35:00Z","v":5329,"vw":40.600955},{"c":40.695,"h":40.7894,"l":40.6,"n":172,"o":40.625,"t":"2026-10-16T17:40:00Z","v":6269,"vw":40.665305},{"c":40.55,"h":40.7,"l":40.55,"n":122,"o":40.68,"t":"2026-10-16T17:45:00Z","v":3328,"vw":40.622692},{"c":40.57,"h":40.6,"l":40.51,"n":162,"o":40.52,"t":"2026-10-16T17:50:00Z","v":4413,"vw":40.551028},{"c":40.5,"h":40.54,"l":40.5,"n":148,"o":40.51,"t":"2026-10-16T17:55:00Z","v":3444,"vw":40.517371},{"c":40.38,"h":40.49,"l":40.38,"n":206,"o":40.49,"t":"2026-10-16T18:00:00Z","v":6556,"vw":40.425797},{"c":40.43,"h":40.43,"l":40.36,"n":90,"o":40.36,"t":"2026-10-16T18:05:00Z","v":3042,"vw":40.391859},{"c":40.41,"h":40.41,"l":40.385,"n":83,"o":40.39,"t":"2026-10-16T18:10:00Z","v":2554,"vw":40.393377},{"c":40.355,"h":40.45,"l":40.355,"n":102,"o":40.43,"t":"2026-10-16T18:15:00Z","v":3615,"vw":40.409319},{"c":40.34,"h":40.345,"l":40.29,"n":139,"o":40.33,"t":"2026-10-16T18:20:00Z","v":4374,"vw":40.320245},{"c":40.35,"h":40.355,"l":40.25,"n":169,"o":40.355,"t":"2026-10-16T18:25:00Z","v":6462,"vw":40.308905},{"c":40.34,"h":40.395,"l":40.305,"n":128,"o":40.36,"t":"2026-10-16T18:30:00Z","v":6426,"vw":40.344279},{"c":40.38,"h":40.39,"l":40.31,"n":117,"o":40.32,"t":"2026-10-16T18:35:00Z","v":3966,"vw":40.336346},{"c":40.365,"h":40.37,"l":40.31,"n":133,"o":40.36,"t":"2026-10-16T18:40:00Z","v":3962,"vw":40.351538},{"c":40.37,"h":40.41,"l":40.33,"n":147,"o":40.365,"t":"2026-10-16T18:45:00Z","v":4363,"vw":40.378713},{"c":40.27,"h":40.375,"l":40.26,"n":136,"o":40.375,"t":"2026-10-16T18:50:00Z","v":3897,"vw":40.318499},{"c":40.285,"h":40.3,"l":40.23,"n":145,"o":40.29,"t":"2026-10-16T18:55:00Z","v":5054,"vw":40.278484},{"c":40.18,"h":40.28,"l":40.1674,"n":258,"o":40.26,"t":"2026-10-16T19:00:00Z","v":8073,"vw":40.239245},{"c":40.21,"h":40.2491,"l":40.155,"n":176,"o":40.2,"t":"2026-10-16T19:05:00Z","v":6500,"vw":40.191559},{"c":40.38,"h":40.38,"l":40.18,"n":225,"o":40.18,"t":"2026-10-16T19:10:00Z","v":6582,"vw":40.323659},{"c":40.37,"h":40.395,"l":40.28,"n":259,"o":40.395,"t":"2026-10-16T19:15:00Z","v":10903,"vw":40.343216},{"c":40.42,"h":40.42,"l":40.375,"n":157,"o":40.375,"t":"2026-10-16T19:20:00Z","v":3814,"vw":40.400275},{"c":40.515,"h":40.515,"l":40.39,"n":324,"o":40.41,"t":"2026-10-16T19:25:00Z","v":12645,"vw":40.443726},{"c":40.44,"h":40.57,"l":40.44,"n":298,"o":40.52,"t":"2026-10-16T19:30:00Z","v":15633,"vw":40.488664},{"c":40.48,"h":40.49,"l":40.44,"n":295,"o":40.46,"t":"2026-10-16T19:35:00Z","v":11336,"vw":40.466501},{"c":40.44,"h":40.48,"l":40.4,"n":378,"o":40.475,"t":"2026-10-16T19:40:00Z","v":18451,"vw":40.453688},{"c":40.5,"h":40.51,"l":40.45,"n":412,"o":40.45,"t":"2026-10-16T19:45:00Z","v":18796,"vw":40.482348},{"c":40.47,"h":40.56,"l":40.45,"n":763,"o":40.51,"t":"2026-10-16T19:50:00Z","v":51376,"vw":40.527131},{"c":40.56,"h":40.62,"l":40.44,"n":2082,"o":40.47,"t":"2026-10-16T19:55:00Z","v":151959,"vw":40.547612},{"c":40.58,"h":40.58,"l":40.58,"n":48,"o":40.58,"t":"2026-10-16T20:00:00Z","v":234683,"vw":40.58},{"c":39.901,"h":39.901,"l":39.901,"n":1,"o":39.901,"t":"2026-10-16T20:45:00Z","v":100,"vw":39.901},{"c":41.4769,"h":41.4769,"l":41.4769,"n":1,"o":41.4769,"t":"2026-10-16T23:00:00Z","v":150,"vw":41.4769},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-10-16T23:05:00Z","v":100,"vw":40.7},{"c":41.15,"h":41.15,"l":41.15,"n":3,"o":41.15,"t":"2026-10-19T08:00:00Z","v":183,"vw":41.15},{"c":41.28,"h":41.28,"l":41.28,"n":1,"o":41.28,"t":"2026-10-19T12:15:00Z","v":1124,"vw":41.28},{"c":41.28,"h":41.28,"l":41.27,"n":5,"o":41.27,"t":"2026-10-19T13:10:00Z","v":268,"vw":41.274739},{"c":41.2,"h":41.3,"l":41.075,"n":36,"o":41.17,"t":"2026-10-19T13:30:00Z","v":8073,"vw":41.187188},{"c":40.905,"h":41.19,"l":40.87,"n":58,"o":41.19,"t":"2026-10-19T13:35:00Z","v":4186,"vw":41.054242},{"c":40.955,"h":41.1,"l":40.9,"n":118,"o":41,"t":"2026-10-19T13:40:00Z","v":6633,"vw":41.052269},{"c":40.885,"h":40.955,"l":40.815,"n":77,"o":40.955,"t":"2026-10-19T13:45:00Z","v":6574,"vw":40.882448},{"c":40.64,"h":40.97,"l":40.64,"n":50,"o":40.97,"t":"2026-10-19T13:50:00Z","v":1508,"vw":40.725714},{"c":40.525,"h":40.635,"l":40.525,"n":55,"o":40.54,"t":"2026-10-19T13:55:00Z","v":2050,"vw":40.569291},{"c":40.495,"h":40.59,"l":40.46,"n":55,"o":40.51,"t":"2026-10-19T14:00:00Z","v":14187,"vw":40.49584},{"c":40.575,"h":40.59,"l":40.44,"n":105,"o":40.485,"t":"2026-10-19T14:05:00Z","v":8546,"vw":40.48685},{"c":40.68,"h":40.68,"l":40.595,"n":105,"o":40.62,"t":"2026-10-19T14:10:00Z","v":5058,"vw":40.626442},{"c":40.77,"h":40.8,"l":40.685,"n":154,"o":40.685,"t":"2026-10-19T14:15:00Z","v":6967,"vw":40.775311},{"c":40.72,"h":40.77,"l":40.7,"n":95,"o":40.76,"t":"2026-10-19T14:20:00Z","v":2682,"vw":40.730309},{"c":40.71,"h":40.71,"l":40.625,"n":92,"o":40.67,"t":"2026-10-19T14:25:00Z","v":6120,"vw":40.65879},{"c":40.65,"h":40.715,"l":40.595,"n":106,"o":40.715,"t":"2026-10-19T14:30:00Z","v":6206,"vw":40.68455},{"c":40.6,"h":40.62,"l":40.56,"n":90,"o":40.62,"t":"2026-10-19T14:35:00Z","v":3312,"vw":40.602175},{"c":40.745,"h":40.745,"l":40.63,"n":71,"o":40.63,"t":"2026-10-19T14:40:00Z","v":2179,"vw":40.70125},{"c":40.735,"h":40.88,"l":40.735,"n":162,"o":40.78,"t":"2026-10-19T14:45:00Z","v":8325,"vw":40.791596},{"c":40.78,"h":40.78,"l":40.705,"n":121,"o":40.74,"t":"2026-10-19T14:50:00Z","v":6965,"vw":40.742702},{"c":40.83,"h":40.83,"l":40.78,"n":105,"o":40.78,"t":"2026-10-19T14:55:00Z","v":2668,"vw":40.811683},{"c":40.935,"h":40.95,"l":40.85,"n":180,"o":40.85,"t":"2026-10-19T15:00:00Z","v":8978,"vw":40.903465},{"c":41.03,"h":41.03,"l":40.935,"n":145,"o":40.935,"t":"2026-10-19T15:05:00Z","v":8281,"vw":40.945641},{"c":41.08,"h":41.125,"l":41.03,"n":246,"o":41.03,"t":"2026-10-19T15:10:00Z","v":22087,"vw":41.058518},{"c":41.13,"h":41.13,"l":41.075,"n":134,"o":41.075,"t":"2026-10-19T15:15:00Z","v":6276,"vw":41.104718},{"c":41.18,"h":41.18,"l":41.11,"n":134,"o":41.11,"t":"2026-10-19T15:20:00Z","v":3670,"vw":41.135433},{"c":41.135,"h":41.18,"l":41.135,"n":80,"o":41.1601,"t":"2026-10-19T15:25:00Z","v":1996,"vw":41.162245},{"c":41.15,"h":41.15,"l":41.095,"n":116,"o":41.12,"t":"2026-10-19T15:30:00Z","v":3102,"vw":41.115623},{"c":41.205,"h":41.205,"l":41.19,"n":82,"o":41.19,"t":"2026-10-19T15:35:00Z","v":2407,"vw":41.20125},{"c":41.225,"h":41.24,"l":41.21,"n":110,"o":41.22,"t":"2026-10-19T15:40:00Z","v":6327,"vw":41.222651},{"c":41.2,"h":41.2199,"l":41.19,"n":117,"o":41.2,"t":"2026-10-19T15:45:00Z","v":4364,"vw":41.204735},{"c":41.145,"h":41.21,"l":41.135,"n":147,"o":41.21,"t":"2026-10-19T15:50:00Z","v":5531,"vw":41.178604},{"c":41.08,"h":41.15,"l":41.08,"n":116,"o":41.12,"t":"2026-10-19T15:55:00Z","v":3585,"vw":41.120623},{"c":40.96,"h":41.065,"l":40.9223,"n":115,"o":41.06,"t":"2026-10-19T16:00:00Z","v":3324,"vw":40.997741},{"c":40.96,"h":41,"l":40.955,"n":78,"o":41,"t":"2026-10-19T16:05:00Z","v":2321,"vw":40.967039},{"c":40.915,"h":40.96,"l":40.915,"n":61,"o":40.96,"t":"2026-10-19T16:10:00Z","v":1888,"vw":40.942003},{"c":40.885,"h":40.915,"l":40.885,"n":69,"o":40.915,"t":"2026-10-19T16:15:00Z","v":1586,"vw":40.90125},{"c":40.91,"h":40.92,"l":40.905,"n":66,"o":40.92,"t":"2026-10-19T16:20:00Z","v":1732,"vw":40.910625},{"c":40.87,"h":40.94,"l":40.82,"n":169,"o":40.94,"t":"2026-10-19T16:25:00Z","v":5006,"vw":40.878612},{"c":40.81,"h":40.8531,"l":40.76,"n":130,"o":40.83,"t":"2026-10-19T16:30:00Z","v":6456,"vw":40.801187},{"c":40.81,"h":40.81,"l":40.81,"n":39,"o":40.81,"t":"2026-10-19T16:35:00Z","v":1470,"vw":40.81},{"c":40.86,"h":40.86,"l":40.815,"n":76,"o":40.815,"t":"2026-10-19T16:40:00Z","v":2423,"vw":40.835102},{"c":40.875,"h":40.89,"l":40.85,"n":84,"o":40.865,"t":"2026-10-19T16:45:00Z","v":4264,"vw":40.882671},{"c":40.805,"h":40.87,"l":40.805,"n":108,"o":40.87,"t":"2026-10-19T16:50:00Z","v":2286,"vw":40.831765},{"c":40.805,"h":40.82,"l":40.805,"n":54,"o":40.82,"t":"2026-10-19T16:55:00Z","v":1477,"vw":40.811667},{"c":40.77,"h":40.82,"l":40.77,"n":222,"o":40.8,"t":"2026-10-19T17:00:00Z","v":24872,"vw":40.800954},{"c":40.75,"h":40.8,"l":40.73,"n":124,"o":40.765,"t":"2026-10-19T17:05:00Z","v":6271,"vw":40.765197},{"c":40.77,"h":40.77,"l":40.75,"n":67,"o":40.75,"t":"2026-10-19T17:10:00Z","v":1738,"vw":40.758511},{"c":40.82,"h":40.855,"l":40.79,"n":137,"o":40.79,"t":"2026-10-19T17:15:00Z","v":5164,"vw":40.819194},{"c":40.775,"h":40.795,"l":40.7501,"n":136,"o":40.79,"t":"2026-10-19T17:20:00Z","v":5290,"vw":40.772119},{"c":40.81,"h":40.84,"l":40.7725,"n":128,"o":40.7725,"t":"2026-10-19T17:25:00Z","v":4434,"vw":40.804962},{"c":40.81,"h":40.838,"l":40.76,"n":161,"o":40.79,"t":"2026-10-19T17:30:00Z","v":6430,"vw":40.804655},{"c":40.78,"h":40.785,"l":40.76,"n":89,"o":40.76,"t":"2026-10-19T17:35:00Z","v":2523,"vw":40.776703},{"c":40.82,"h":40.83,"l":40.78,"n":119,"o":40.78,"t":"2026-10-19T17:40:00Z","v":4808,"vw":40.809817},{"c":40.75,"h":40.78,"l":40.735,"n":134,"o":40.78,"t":"2026-10-19T17:45:00Z","v":5296,"vw":40.749985},{"c":40.73,"h":40.76,"l":40.72,"n":127,"o":40.76,"t":"2026-10-19T17:50:00Z","v":4485,"vw":40.743735},{"c":40.795,"h":40.8,"l":40.735,"n":107,"o":40.735,"t":"2026-10-19T17:55:00Z","v":6126,"vw":40.767218},{"c":40.82,"h":40.875,"l":40.785,"n":159,"o":40.81,"t":"2026-10-19T18:00:00Z","v":14045,"vw":40.856915},{"c":40.815,"h":40.84,"l":40.785,"n":117,"o":40.805,"t":"2026-10-19T18:05:00Z","v":4158,"vw":40.803688},{"c":40.8,"h":40.84,"l":40.7801,"n":111,"o":40.7801,"t":"2026-10-19T18:10:00Z","v":5273,"vw":40.81071},{"c":40.74,"h":40.81,"l":40.74,"n":130,"o":40.805,"t":"2026-10-19T18:15:00Z","v":6442,"vw":40.765331},{"c":40.74,"h":40.755,"l":40.73,"n":91,"o":40.74,"t":"2026-10-19T18:20:00Z","v":3408,"vw":40.742377},{"c":40.69,"h":40.73,"l":40.69,"n":151,"o":40.73,"t":"2026-10-19T18:25:00Z","v":9954,"vw":40.707899},{"c":40.635,"h":40.7,"l":40.635,"n":170,"o":40.695,"t":"2026-10-19T18:30:00Z","v":6930,"vw":40.676569},{"c":40.66,"h":40.67,"l":40.63,"n":106,"o":40.63,"t":"2026-10-19T18:35:00Z","v":3764,"vw":40.660923},{"c":40.6616,"h":40.7,"l":40.6616,"n":142,"o":40.68,"t":"2026-10-19T18:40:00Z","v":7135,"vw":40.672761},{"c":40.735,"h":40.76,"l":40.7,"n":232,"o":40.7,"t":"2026-10-19T18:45:00Z","v":11293,"vw":40.731055},{"c":40.75,"h":40.76,"l":40.74,"n":183,"o":40.75,"t":"2026-10-19T18:50:00Z","v":8852,"vw":40.750241},{"c":40.725,"h":40.7559,"l":40.7101,"n":170,"o":40.75,"t":"2026-10-19T18:55:00Z","v":6559,"vw":40.738982},{"c":40.75,"h":40.78,"l":40.74,"n":219,"o":40.74,"t":"2026-10-19T19:00:00Z","v":8832,"vw":40.755495},{"c":40.73,"h":40.75,"l":40.705,"n":195,"o":40.75,"t":"2026-10-19T19:05:00Z","v":5576,"vw":40.728095},{"c":40.725,"h":40.73,"l":40.7101,"n":108,"o":40.72,"t":"2026-10-19T19:10:00Z","v":4313,"vw":40.718919},{"c":40.84,"h":40.84,"l":40.72,"n":344,"o":40.73,"t":"2026-10-19T19:15:00Z","v":12925,"vw":40.767203},{"c":40.98,"h":40.98,"l":40.85,"n":317,"o":40.85,"t":"2026-10-19T19:20:00Z","v":16574,"vw":40.895394},{"c":40.9213,"h":40.99,"l":40.9012,"n":201,"o":40.99,"t":"2026-10-19T19:25:00Z","v":7431,"vw":40.939643},{"c":40.94,"h":40.96,"l":40.9,"n":265,"o":40.93,"t":"2026-10-19T19:30:00Z","v":11127,"vw":40.929938},{"c":40.96,"h":41,"l":40.95,"n":231,"o":40.95,"t":"2026-10-19T19:35:00Z","v":11407,"vw":40.977075},{"c":40.95,"h":40.98,"l":40.94,"n":273,"o":40.96,"t":"2026-10-19T19:40:00Z","v":11982,"vw":40.959712},{"c":40.91,"h":40.94,"l":40.87,"n":413,"o":40.94,"t":"2026-10-19T19:45:00Z","v":19705,"vw":40.90159},{"c":40.79,"h":40.9,"l":40.75,"n":464,"o":40.9,"t":"2026-10-19T19:50:00Z","v":19015,"vw":40.802208},{"c":40.84,"h":40.87,"l":40.74,"n":1672,"o":40.77,"t":"2026-10-19T19:55:00Z","v":80457,"vw":40.821257},{"c":40.85,"h":40.85,"l":40.85,"n":26,"o":40.85,"t":"2026-10-19T20:00:00Z","v":186263,"vw":40.85},{"c":40.85,"h":40.85,"l":40.85,"n":1,"o":40.85,"t":"2026-10-19T20:35:00Z","v":216,"vw":40.85},{"c":40.84,"h":40.84,"l":40.84,"n":1,"o":40.84,"t":"2026-10-19T21:55:00Z","v":100,"vw":40.84},{"c":40.85,"h":40.85,"l":40.85,"n":1,"o":40.85,"t":"2026-10-19T22:30:00Z","v":300,"vw":40.85},{"c":40.1533,"h":40.295,"l":40.12,"n":38,"o":40.2,"t":"2026-10-20T13:30:00Z","v":6162,"vw":40.194866},{"c":40.5271,"h":40.59,"l":40.14,"n":79,"o":40.15,"t":"2026-10-20T13:35:00Z","v":2117,"vw":40.326835},{"c":40.37,"h":40.4746,"l":40.37,"n":95,"o":40.46,"t":"2026-10-20T13:40:00Z","v":7007,"vw":40.427123},{"c":40.435,"h":40.44,"l":40.24,"n":152,"o":40.24,"t":"2026-10-20T13:45:00Z","v":23439,"vw":40.410364},{"c":40.69,"h":40.69,"l":40.385,"n":134,"o":40.42,"t":"2026-10-20T13:50:00Z","v":6099,"vw":40.4587},{"c":40.785,"h":40.85,"l":40.67,"n":167,"o":40.67,"t":"2026-10-20T13:55:00Z","v":5703,"vw":40.795534},{"c":40.82,"h":40.95,"l":40.795,"n":196,"o":40.84,"t":"2026-10-20T14:00:00Z","v":8291,"vw":40.877896},{"c":41.04,"h":41.1697,"l":40.84,"n":196,"o":40.84,"t":"2026-10-20T14:05:00Z","v":9624,"vw":41.085453},{"c":41.09,"h":41.1,"l":40.97,"n":168,"o":41.04,"t":"2026-10-20T14:10:00Z","v":4447,"vw":41.019529},{"c":41.31,"h":41.31,"l":41.09,"n":304,"o":41.1,"t":"2026-10-20T14:15:00Z","v":13463,"vw":41.169192},{"c":41.55,"h":41.55,"l":41.2519,"n":204,"o":41.29,"t":"2026-10-20T14:20:00Z","v":9127,"vw":41.353006},{"c":41.8,"h":41.88,"l":41.495,"n":202,"o":41.59,"t":"2026-10-20T14:25:00Z","v":7229,"vw":41.634291},{"c":41.645,"h":41.92,"l":41.645,"n":206,"o":41.88,"t":"2026-10-20T14:30:00Z","v":9173,"vw":41.818437},{"c":41.53,"h":41.64,"l":41.53,"n":214,"o":41.58,"t":"2026-10-20T14:35:00Z","v":7666,"vw":41.598556},{"c":41.74,"h":41.74,"l":41.57,"n":245,"o":41.57,"t":"2026-10-20T14:40:00Z","v":11614,"vw":41.645615},{"c":41.72,"h":41.87,"l":41.6625,"n":442,"o":41.76,"t":"2026-10-20T14:45:00Z","v":21749,"vw":41.794846},{"c":41.84,"h":41.87,"l":41.72,"n":228,"o":41.72,"t":"2026-10-20T14:50:00Z","v":7675,"vw":41.788167},{"c":41.85,"h":41.89,"l":41.81,"n":206,"o":41.87,"t":"2026-10-20T14:55:00Z","v":7591,"vw":41.856364},{"c":41.935,"h":41.95,"l":41.73,"n":442,"o":41.85,"t":"2026-10-20T15:00:00Z","v":27766,"vw":41.854179},{"c":41.74,"h":41.91,"l":41.74,"n":276,"o":41.91,"t":"2026-10-20T15:05:00Z","v":12358,"vw":41.842368},{"c":41.58,"h":41.75,"l":41.52,"n":621,"o":41.72,"t":"2026-10-20T15:10:00Z","v":25791,"vw":41.676653},{"c":41.77,"h":41.8,"l":41.61,"n":332,"o":41.61,"t":"2026-10-20T15:15:00Z","v":16436,"vw":41.752305},{"c":41.735,"h":41.775,"l":41.65,"n":324,"o":41.77,"t":"2026-10-20T15:20:00Z","v":14920,"vw":41.732897},{"c":41.635,"h":41.74,"l":41.635,"n":383,"o":41.735,"t":"2026-10-20T15:25:00Z","v":9773,"vw":41.685103},{"c":41.575,"h":41.635,"l":41.55,"n":358,"o":41.635,"t":"2026-10-20T15:30:00Z","v":13940,"vw":41.596412},{"c":41.565,"h":41.585,"l":41.53,"n":201,"o":41.57,"t":"2026-10-20T15:35:00Z","v":4566,"vw":41.559178},{"c":41.63,"h":41.65,"l":41.5478,"n":341,"o":41.59,"t":"2026-10-20T15:40:00Z","v":14031,"vw":41.619097},{"c":41.52,"h":41.56,"l":41.4596,"n":166,"o":41.56,"t":"2026-10-20T15:45:00Z","v":4160,"vw":41.520267},{"c":41.64,"h":41.65,"l":41.48,"n":350,"o":41.55,"t":"2026-10-20T15:50:00Z","v":11896,"vw":41.537097},{"c":41.77,"h":41.845,"l":41.545,"n":429,"o":41.61,"t":"2026-10-20T15:55:00Z","v":39718,"vw":41.657424},{"c":41.71,"h":41.79,"l":41.7,"n":270,"o":41.79,"t":"2026-10-20T16:00:00Z","v":11067,"vw":41.746834},{"c":41.75,"h":41.785,"l":41.705,"n":235,"o":41.715,"t":"2026-10-20T16:05:00Z","v":8346,"vw":41.744246},{"c":41.74,"h":41.755,"l":41.685,"n":211,"o":41.74,"t":"2026-10-20T16:10:00Z","v":6614,"vw":41.722986},{"c":41.64,"h":41.78,"l":41.62,"n":307,"o":41.74,"t":"2026-10-20T16:15:00Z","v":17248,"vw":41.71567},{"c":41.695,"h":41.7,"l":41.62,"n":216,"o":41.66,"t":"2026-10-20T16:20:00Z","v":6423,"vw":41.665239},{"c":41.74,"h":41.765,"l":41.67,"n":223,"o":41.72,"t":"2026-10-20T16:25:00Z","v":6244,"vw":41.719763},{"c":41.79,"h":41.8,"l":41.72,"n":223,"o":41.72,"t":"2026-10-20T16:30:00Z","v":6305,"vw":41.76174},{"c":41.825,"h":41.84,"l":41.79,"n":153,"o":41.79,"t":"2026-10-20T16:35:00Z","v":4457,"vw":41.820968},{"c":41.78,"h":41.84,"l":41.77,"n":206,"o":41.825,"t":"2026-10-20T16:40:00Z","v":7394,"vw":41.804267},{"c":41.87,"h":41.89,"l":41.76,"n":234,"o":41.785,"t":"2026-10-20T16:45:00Z","v":10725,"vw":41.817654},{"c":41.665,"h":41.86,"l":41.64,"n":181,"o":41.85,"t":"2026-10-20T16:50:00Z","v":7274,"vw":41.766583},{"c":41.595,"h":41.66,"l":41.59,"n":162,"o":41.66,"t":"2026-10-20T16:55:00Z","v":5696,"vw":41.601847},{"c":41.625,"h":41.66,"l":41.585,"n":218,"o":41.62,"t":"2026-10-20T17:00:00Z","v":8933,"vw":41.624634},{"c":41.57,"h":41.625,"l":41.54,"n":186,"o":41.61,"t":"2026-10-20T17:05:00Z","v":9302,"vw":41.574419},{"c":41.52,"h":41.5801,"l":41.5105,"n":163,"o":41.57,"t":"2026-10-20T17:10:00Z","v":7559,"vw":41.556215},{"c":41.495,"h":41.54,"l":41.49,"n":116,"o":41.54,"t":"2026-10-20T17:15:00Z","v":4629,"vw":41.513982},{"c":41.58,"h":41.58,"l":41.51,"n":222,"o":41.52,"t":"2026-10-20T17:20:00Z","v":9964,"vw":41.550526},{"c":41.65,"h":41.65,"l":41.57,"n":209,"o":41.57,"t":"2026-10-20T17:25:00Z","v":13066,"vw":41.624317},{"c":41.56,"h":41.68,"l":41.56,"n":283,"o":41.645,"t":"2026-10-20T17:30:00Z","v":20337,"vw":41.623987},{"c":41.54,"h":41.57,"l":41.54,"n":165,"o":41.54,"t":"2026-10-20T17:35:00Z","v":7408,"vw":41.549605},{"c":41.56,"h":41.585,"l":41.52,"n":325,"o":41.55,"t":"2026-10-20T17:40:00Z","v":16689,"vw":41.558134},{"c":41.55,"h":41.605,"l":41.55,"n":160,"o":41.57,"t":"2026-10-20T17:45:00Z","v":6604,"vw":41.579205},{"c":41.68,"h":41.695,"l":41.555,"n":192,"o":41.56,"t":"2026-10-20T17:50:00Z","v":8355,"vw":41.641406},{"c":41.705,"h":41.705,"l":41.645,"n":155,"o":41.685,"t":"2026-10-20T17:55:00Z","v":7111,"vw":41.675954},{"c":41.68,"h":41.715,"l":41.66,"n":245,"o":41.705,"t":"2026-10-20T18:00:00Z","v":14438,"vw":41.686396},{"c":41.725,"h":41.73,"l":41.655,"n":199,"o":41.68,"t":"2026-10-20T18:05:00Z","v":14032,"vw":41.674897},{"c":41.75,"h":41.755,"l":41.71,"n":198,"o":41.725,"t":"2026-10-20T18:10:00Z","v":8749,"vw":41.731401},{"c":41.72,"h":41.755,"l":41.72,"n":120,"o":41.75,"t":"2026-10-20T18:15:00Z","v":4552,"vw":41.737612},{"c":41.7,"h":41.73,"l":41.7,"n":141,"o":41.72,"t":"2026-10-20T18:20:00Z","v":5525,"vw":41.71568},{"c":41.74,"h":41.74,"l":41.68,"n":334,"o":41.7,"t":"2026-10-20T18:25:00Z","v":14116,"vw":41.696866},{"c":41.695,"h":41.76,"l":41.695,"n":195,"o":41.75,"t":"2026-10-20T18:30:00Z","v":9155,"vw":41.739109},{"c":41.74,"h":41.74,"l":41.685,"n":212,"o":41.695,"t":"2026-10-20T18:35:00Z","v":10870,"vw":41.711787},{"c":41.67,"h":41.745,"l":41.66,"n":202,"o":41.73,"t":"2026-10-20T18:40:00Z","v":8848,"vw":41.702091},{"c":41.71,"h":41.72,"l":41.67,"n":260,"o":41.67,"t":"2026-10-20T18:45:00Z","v":15986,"vw":41.697104},{"c":41.72,"h":41.72,"l":41.67,"n":235,"o":41.72,"t":"2026-10-20T18:50:00Z","v":8955,"vw":41.695542},{"c":41.72,"h":41.76,"l":41.72,"n":224,"o":41.74,"t":"2026-10-20T18:55:00Z","v":8743,"vw":41.737273},{"c":41.725,"h":41.755,"l":41.71,"n":261,"o":41.728,"t":"2026-10-20T19:00:00Z","v":10970,"vw":41.735395},{"c":41.825,"h":41.825,"l":41.7138,"n":356,"o":41.7138,"t":"2026-10-20T19:05:00Z","v":15864,"vw":41.779503},{"c":41.83,"h":41.84,"l":41.8025,"n":275,"o":41.825,"t":"2026-10-20T19:10:00Z","v":8149,"vw":41.821375},{"c":41.86,"h":41.86,"l":41.79,"n":594,"o":41.82,"t":"2026-10-20T19:15:00Z","v":61813,"vw":41.798615},{"c":41.87,"h":41.89,"l":41.835,"n":411,"o":41.86,"t":"2026-10-20T19:20:00Z","v":17297,"vw":41.865795},{"c":41.88,"h":41.92,"l":41.86,"n":415,"o":41.86,"t":"2026-10-20T19:25:00Z","v":13582,"vw":41.892865},{"c":41.855,"h":41.91,"l":41.835,"n":461,"o":41.885,"t":"2026-10-20T19:30:00Z","v":17275,"vw":41.872194},{"c":41.82,"h":41.855,"l":41.795,"n":376,"o":41.855,"t":"2026-10-20T19:35:00Z","v":16644,"vw":41.821609},{"c":41.935,"h":41.935,"l":41.8,"n":559,"o":41.82,"t":"2026-10-20T19:40:00Z","v":21339,"vw":41.868446},{"c":41.985,"h":41.985,"l":41.925,"n":700,"o":41.95,"t":"2026-10-20T19:45:00Z","v":31900,"vw":41.945559},{"c":42.03,"h":42.04,"l":41.95,"n":969,"o":41.98,"t":"2026-10-20T19:50:00Z","v":51353,"vw":41.988576},{"c":42.01,"h":42.06,"l":41.99,"n":2445,"o":42.035,"t":"2026-10-20T19:55:00Z","v":140772,"vw":42.025161},{"c":42,"h":42,"l":42,"n":43,"o":42,"t":"2026-10-20T20:00:00Z","v":234377,"vw":42},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-20T20:30:00Z","v":2200,"vw":42},{"c":42.2,"h":42.2,"l":42.2,"n":3,"o":42.2,"t":"2026-10-20T20:55:00Z","v":356,"vw":42.2},{"c":42.25,"h":42.25,"l":42.25,"n":5,"o":42.25,"t":"2026-10-20T21:05:00Z","v":475,"vw":42.25},{"c":42.46,"h":42.46,"l":42.46,"n":5,"o":42.46,"t":"2026-10-21T11:25:00Z","v":127,"vw":42.46},{"c":42.76,"h":42.76,"l":42.61,"n":9,"o":42.61,"t":"2026-10-21T11:35:00Z","v":364,"vw":42.66},{"c":42.5,"h":42.52,"l":42.5,"n":9,"o":42.52,"t":"2026-10-21T11:55:00Z","v":500,"vw":42.505405},{"c":42.73,"h":42.84,"l":42.53,"n":60,"o":42.83,"t":"2026-10-21T13:30:00Z","v":9107,"vw":42.807451},{"c":42.85,"h":42.86,"l":42.47,"n":139,"o":42.62,"t":"2026-10-21T13:35:00Z","v":6279,"vw":42.670169},{"c":42.71,"h":42.85,"l":42.665,"n":119,"o":42.83,"t":"2026-10-21T13:40:00Z","v":5531,"vw":42.744594},{"c":43,"h":43,"l":42.63,"n":106,"o":42.68,"t":"2026-10-21T13:45:00Z","v":3403,"vw":42.793409},{"c":42.9,"h":42.93,"l":42.86,"n":158,"o":42.91,"t":"2026-10-21T13:50:00Z","v":3974,"vw":42.893321},{"c":42.815,"h":42.87,"l":42.81,"n":140,"o":42.87,"t":"2026-10-21T13:55:00Z","v":4053,"vw":42.833503},{"c":42.65,"h":42.75,"l":42.56,"n":296,"o":42.75,"t":"2026-10-21T14:00:00Z","v":13767,"vw":42.622508},{"c":42.43,"h":42.61,"l":42.43,"n":209,"o":42.61,"t":"2026-10-21T14:05:00Z","v":7103,"vw":42.483758},{"c":42.51,"h":42.52,"l":42.4,"n":191,"o":42.46,"t":"2026-10-21T14:10:00Z","v":7681,"vw":42.459975},{"c":42.375,"h":42.46,"l":42.375,"n":256,"o":42.46,"t":"2026-10-21T14:15:00Z","v":8938,"vw":42.425537},{"c":42.36,"h":42.5,"l":42.35,"n":253,"o":42.39,"t":"2026-10-21T14:20:00Z","v":7354,"vw":42.409861},{"c":42.31,"h":42.38,"l":42.3,"n":219,"o":42.355,"t":"2026-10-21T14:25:00Z","v":6304,"vw":42.336736},{"c":42.43,"h":42.43,"l":42.29,"n":84,"o":42.3,"t":"2026-10-21T14:30:00Z","v":2563,"vw":42.343469},{"c":42.32,"h":42.37,"l":42.315,"n":168,"o":42.35,"t":"2026-10-21T14:35:00Z","v":6481,"vw":42.345442},{"c":42.38,"h":42.4,"l":42.27,"n":192,"o":42.31,"t":"2026-10-21T14:40:00Z","v":6869,"vw":42.325369},{"c":42.525,"h":42.535,"l":42.42,"n":138,"o":42.42,"t":"2026-10-21T14:45:00Z","v":3961,"vw":42.492268},{"c":42.47,"h":42.51,"l":42.435,"n":159,"o":42.51,"t":"2026-10-21T14:50:00Z","v":14909,"vw":42.44768},{"c":42.345,"h":42.45,"l":42.345,"n":133,"o":42.45,"t":"2026-10-21T14:55:00Z","v":3791,"vw":42.404901},{"c":42.46,"h":42.46,"l":42.33,"n":170,"o":42.33,"t":"2026-10-21T15:00:00Z","v":8159,"vw":42.420363},{"c":42.4,"h":42.45,"l":42.36,"n":220,"o":42.43,"t":"2026-10-21T15:05:00Z","v":10738,"vw":42.413352},{"c":42.38,"h":42.46,"l":42.35,"n":166,"o":42.44,"t":"2026-10-21T15:10:00Z","v":4093,"vw":42.382891},{"c":42.42,"h":42.43,"l":42.38,"n":129,"o":42.385,"t":"2026-10-21T15:15:00Z","v":3971,"vw":42.400448},{"c":42.4,"h":42.45,"l":42.4,"n":178,"o":42.42,"t":"2026-10-21T15:20:00Z","v":5759,"vw":42.42596},{"c":42.54,"h":42.56,"l":42.39,"n":259,"o":42.39,"t":"2026-10-21T15:25:00Z","v":8901,"vw":42.47537},{"c":42.57,"h":42.57,"l":42.52,"n":143,"o":42.53,"t":"2026-10-21T15:30:00Z","v":3614,"vw":42.540854},{"c":42.67,"h":42.71,"l":42.585,"n":184,"o":42.59,"t":"2026-10-21T15:35:00Z","v":4979,"vw":42.647778},{"c":42.585,"h":42.631,"l":42.56,"n":146,"o":42.63,"t":"2026-10-21T15:40:00Z","v":4045,"vw":42.602781},{"c":42.53,"h":42.72,"l":42.503,"n":341,"o":42.62,"t":"2026-10-21T15:45:00Z","v":33216,"vw":42.627807},{"c":42.56,"h":42.57,"l":42.53,"n":137,"o":42.54,"t":"2026-10-21T15:50:00Z","v":4203,"vw":42.552021},{"c":42.59,"h":42.595,"l":42.56,"n":99,"o":42.56,"t":"2026-10-21T15:55:00Z","v":2312,"vw":42.585833},{"c":42.51,"h":42.575,"l":42.51,"n":172,"o":42.57,"t":"2026-10-21T16:00:00Z","v":6058,"vw":42.537587},{"c":42.43,"h":42.53,"l":42.37,"n":349,"o":42.495,"t":"2026-10-21T16:05:00Z","v":30055,"vw":42.451868},{"c":42.51,"h":42.51,"l":42.435,"n":140,"o":42.435,"t":"2026-10-21T16:10:00Z","v":4083,"vw":42.465746},{"c":42.47,"h":42.52,"l":42.46,"n":202,"o":42.49,"t":"2026-10-21T16:15:00Z","v":8510,"vw":42.493459},{"c":42.47,"h":42.52,"l":42.47,"n":102,"o":42.49,"t":"2026-10-21T16:20:00Z","v":2932,"vw":42.494054},{"c":42.45,"h":42.45,"l":42.41,"n":137,"o":42.45,"t":"2026-10-21T16:25:00Z","v":4360,"vw":42.434246},{"c":42.43,"h":42.46,"l":42.4,"n":185,"o":42.46,"t":"2026-10-21T16:30:00Z","v":7245,"vw":42.428188},{"c":42.82,"h":42.885,"l":42.425,"n":430,"o":42.425,"t":"2026-10-21T16:35:00Z","v":18985,"vw":42.596081},{"c":42.7,"h":42.87,"l":42.65,"n":320,"o":42.87,"t":"2026-10-21T16:40:00Z","v":12948,"vw":42.742317},{"c":42.69,"h":42.71,"l":42.655,"n":101,"o":42.7,"t":"2026-10-21T16:45:00Z","v":3243,"vw":42.691143},{"c":42.69,"h":42.71,"l":42.68,"n":126,"o":42.71,"t":"2026-10-21T16:50:00Z","v":3691,"vw":42.6984},{"c":42.6815,"h":42.71,"l":42.67,"n":108,"o":42.69,"t":"2026-10-21T16:55:00Z","v":3228,"vw":42.690529},{"c":42.72,"h":42.72,"l":42.63,"n":286,"o":42.69,"t":"2026-10-21T17:00:00Z","v":12215,"vw":42.663895},{"c":42.78,"h":42.78,"l":42.71,"n":146,"o":42.715,"t":"2026-10-21T17:05:00Z","v":8301,"vw":42.740879},{"c":42.765,"h":42.77,"l":42.75,"n":145,"o":42.77,"t":"2026-10-21T17:10:00Z","v":3806,"vw":42.75625},{"c":42.75,"h":42.8,"l":42.75,"n":151,"o":42.78,"t":"2026-10-21T17:15:00Z","v":6802,"vw":42.778969},{"c":42.79,"h":42.79,"l":42.76,"n":116,"o":42.76,"t":"2026-10-21T17:20:00Z","v":4046,"vw":42.777174},{"c":42.77,"h":42.79,"l":42.75,"n":160,"o":42.76,"t":"2026-10-21T17:25:00Z","v":5138,"vw":42.771162},{"c":42.8,"h":42.81,"l":42.77,"n":152,"o":42.785,"t":"2026-10-21T17:30:00Z","v":4847,"vw":42.78452},{"c":42.77,"h":42.805,"l":42.77,"n":131,"o":42.805,"t":"2026-10-21T17:35:00Z","v":4089,"vw":42.784715},{"c":42.84,"h":42.85,"l":42.75,"n":257,"o":42.77,"t":"2026-10-21T17:40:00Z","v":9135,"vw":42.815908},{"c":42.825,"h":42.89,"l":42.82,"n":323,"o":42.83,"t":"2026-10-21T17:45:00Z","v":20082,"vw":42.867348},{"c":42.805,"h":42.83,"l":42.8,"n":122,"o":42.825,"t":"2026-10-21T17:50:00Z","v":4914,"vw":42.820651},{"c":42.69,"h":42.79,"l":42.69,"n":276,"o":42.79,"t":"2026-10-21T17:55:00Z","v":11818,"vw":42.773357},{"c":42.625,"h":42.685,"l":42.6,"n":257,"o":42.685,"t":"2026-10-21T18:00:00Z","v":11603,"vw":42.63281},{"c":42.65,"h":42.67,"l":42.595,"n":310,"o":42.625,"t":"2026-10-21T18:05:00Z","v":16303,"vw":42.63683},{"c":42.64,"h":42.66,"l":42.633,"n":109,"o":42.645,"t":"2026-10-21T18:10:00Z","v":4634,"vw":42.650115},{"c":42.615,"h":42.66,"l":42.615,"n":158,"o":42.64,"t":"2026-10-21T18:15:00Z","v":4614,"vw":42.641888},{"c":42.59,"h":42.615,"l":42.59,"n":194,"o":42.615,"t":"2026-10-21T18:20:00Z","v":4944,"vw":42.601417},{"c":42.59,"h":42.61,"l":42.51,"n":311,"o":42.56,"t":"2026-10-21T18:25:00Z","v":16059,"vw":42.550668},{"c":42.64,"h":42.64,"l":42.5815,"n":200,"o":42.6,"t":"2026-10-21T18:30:00Z","v":5982,"vw":42.610874},{"c":42.61,"h":42.64,"l":42.61,"n":173,"o":42.63,"t":"2026-10-21T18:35:00Z","v":6479,"vw":42.624273},{"c":42.64,"h":42.65,"l":42.611,"n":195,"o":42.64,"t":"2026-10-21T18:40:00Z","v":12110,"vw":42.6226},{"c":42.57,"h":42.675,"l":42.55,"n":283,"o":42.66,"t":"2026-10-21T18:45:00Z","v":9585,"vw":42.610249},{"c":42.52,"h":42.54,"l":42.44,"n":247,"o":42.53,"t":"2026-10-21T18:50:00Z","v":6575,"vw":42.496306},{"c":42.3,"h":42.53,"l":42.28,"n":318,"o":42.53,"t":"2026-10-21T18:55:00Z","v":9177,"vw":42.357634},{"c":42.26,"h":42.285,"l":42.07,"n":381,"o":42.285,"t":"2026-10-21T19:00:00Z","v":10839,"vw":42.176359},{"c":42.17,"h":42.265,"l":42.13,"n":334,"o":42.265,"t":"2026-10-21T19:05:00Z","v":14472,"vw":42.189043},{"c":42.13,"h":42.2,"l":42.07,"n":373,"o":42.17,"t":"2026-10-21T19:10:00Z","v":13503,"vw":42.13178},{"c":42.28,"h":42.3,"l":42.15,"n":336,"o":42.15,"t":"2026-10-21T19:15:00Z","v":9139,"vw":42.247715},{"c":42.26,"h":42.36,"l":42.21,"n":312,"o":42.33,"t":"2026-10-21T19:20:00Z","v":11117,"vw":42.298751},{"c":42.37,"h":42.37,"l":42.29,"n":261,"o":42.29,"t":"2026-10-21T19:25:00Z","v":8741,"vw":42.339791},{"c":42.38,"h":42.43,"l":42.36,"n":310,"o":42.37,"t":"2026-10-21T19:30:00Z","v":10220,"vw":42.400963},{"c":42.38,"h":42.41,"l":42.36,"n":340,"o":42.38,"t":"2026-10-21T19:35:00Z","v":11747,"vw":42.387712},{"c":42.36,"h":42.37,"l":42.29,"n":454,"o":42.37,"t":"2026-10-21T19:40:00Z","v":15717,"vw":42.3323},{"c":42.31,"h":42.37,"l":42.3,"n":538,"o":42.37,"t":"2026-10-21T19:45:00Z","v":22984,"vw":42.328612},{"c":42.27,"h":42.3,"l":42.23,"n":635,"o":42.3,"t":"2026-10-21T19:50:00Z","v":29269,"vw":42.26612},{"c":42.29,"h":42.32,"l":42.2,"n":2189,"o":42.265,"t":"2026-10-21T19:55:00Z","v":134759,"vw":42.253299},{"c":42.28,"h":42.29,"l":42.28,"n":27,"o":42.29,"t":"2026-10-21T20:00:00Z","v":215846,"vw":42.280005},{"c":42.28,"h":42.28,"l":42.28,"n":2,"o":42.28,"t":"2026-10-21T20:35:00Z","v":807,"vw":42.28},{"c":41.49,"h":41.49,"l":41.49,"n":4,"o":41.49,"t":"2026-10-22T08:00:00Z","v":520,"vw":41.49},{"c":41.38,"h":41.38,"l":41.38,"n":3,"o":41.38,"t":"2026-10-22T11:10:00Z","v":161,"vw":41.38},{"c":41.3,"h":41.3,"l":41.3,"n":4,"o":41.3,"t":"2026-10-22T13:25:00Z","v":132,"vw":41.3},{"c":41.2951,"h":41.2951,"l":41,"n":86,"o":41.14,"t":"2026-10-22T13:30:00Z","v":12583,"vw":41.139661},{"c":40.89,"h":40.995,"l":40.76,"n":37,"o":40.92,"t":"2026-10-22T13:35:00Z","v":1967,"vw":40.860419},{"c":40.31,"h":40.71,"l":40.28,"n":109,"o":40.71,"t":"2026-10-22T13:40:00Z","v":2651,"vw":40.512308},{"c":40.77,"h":40.77,"l":40.2,"n":174,"o":40.27,"t":"2026-10-22T13:45:00Z","v":6341,"vw":40.462115},{"c":40.9576,"h":40.98,"l":40.745,"n":199,"o":40.745,"t":"2026-10-22T13:50:00Z","v":8649,"vw":40.85991},{"c":41.03,"h":41.15,"l":40.98,"n":115,"o":41,"t":"2026-10-22T13:55:00Z","v":4541,"vw":41.047907},{"c":41.08,"h":41.15,"l":41.075,"n":100,"o":41.08,"t":"2026-10-22T14:00:00Z","v":3306,"vw":41.109},{"c":40.65,"h":41.05,"l":40.65,"n":193,"o":41.04,"t":"2026-10-22T14:05:00Z","v":10869,"vw":40.908675},{"c":40.67,"h":40.74,"l":40.58,"n":262,"o":40.6,"t":"2026-10-22T14:10:00Z","v":12012,"vw":40.654245},{"c":40.715,"h":40.81,"l":40.67,"n":208,"o":40.725,"t":"2026-10-22T14:15:00Z","v":8362,"vw":40.744329},{"c":40.37,"h":40.77,"l":40.35,"n":357,"o":40.715,"t":"2026-10-22T14:20:00Z","v":15634,"vw":40.598083},{"c":40.355,"h":40.38,"l":40.235,"n":302,"o":40.365,"t":"2026-10-22T14:25:00Z","v":24036,"vw":40.333926},{"c":40.405,"h":40.46,"l":40.26,"n":290,"o":40.365,"t":"2026-10-22T14:30:00Z","v":33028,"vw":40.386925},{"c":40.47,"h":40.47,"l":40.39,"n":297,"o":40.41,"t":"2026-10-22T14:35:00Z","v":20289,"vw":40.427369},{"c":40.59,"h":40.65,"l":40.47,"n":370,"o":40.51,"t":"2026-10-22T14:40:00Z","v":26863,"vw":40.511458},{"c":40.25,"h":40.62,"l":40.2,"n":283,"o":40.53,"t":"2026-10-22T14:45:00Z","v":16627,"vw":40.460557},{"c":40.445,"h":40.445,"l":40.2,"n":289,"o":40.26,"t":"2026-10-22T14:50:00Z","v":9327,"vw":40.310159},{"c":40.54,"h":40.54,"l":40.39,"n":193,"o":40.47,"t":"2026-10-22T14:55:00Z","v":5617,"vw":40.427829},{"c":40.375,"h":40.52,"l":40.375,"n":277,"o":40.51,"t":"2026-10-22T15:00:00Z","v":19060,"vw":40.408601},{"c":40.38,"h":40.43,"l":40.35,"n":241,"o":40.365,"t":"2026-10-22T15:05:00Z","v":12099,"vw":40.385365},{"c":40.19,"h":40.37,"l":40.19,"n":175,"o":40.34,"t":"2026-10-22T15:10:00Z","v":6674,"vw":40.275085},{"c":40.57,"h":40.57,"l":40.365,"n":135,"o":40.37,"t":"2026-10-22T15:15:00Z","v":3286,"vw":40.448536},{"c":40.6,"h":40.63,"l":40.555,"n":238,"o":40.58,"t":"2026-10-22T15:20:00Z","v":6002,"vw":40.598049},{"c":40.5,"h":40.6,"l":40.49,"n":195,"o":40.57,"t":"2026-10-22T15:25:00Z","v":7592,"vw":40.539293},{"c":40.54,"h":40.57,"l":40.5,"n":223,"o":40.51,"t":"2026-10-22T15:30:00Z","v":9268,"vw":40.528045},{"c":40.56,"h":40.63,"l":40.54,"n":209,"o":40.54,"t":"2026-10-22T15:35:00Z","v":7331,"vw":40.595866},{"c":40.535,"h":40.61,"l":40.45,"n":325,"o":40.54,"t":"2026-10-22T15:40:00Z","v":13379,"vw":40.510623},{"c":40.485,"h":40.57,"l":40.48,"n":363,"o":40.53,"t":"2026-10-22T15:45:00Z","v":19257,"vw":40.544908},{"c":40.7,"h":40.72,"l":40.52,"n":250,"o":40.52,"t":"2026-10-22T15:50:00Z","v":10604,"vw":40.638833},{"c":40.85,"h":40.88,"l":40.72,"n":249,"o":40.72,"t":"2026-10-22T15:55:00Z","v":8052,"vw":40.793218},{"c":40.8,"h":40.9,"l":40.76,"n":146,"o":40.86,"t":"2026-10-22T16:00:00Z","v":4888,"vw":40.832839},{"c":40.9,"h":40.9,"l":40.77,"n":133,"o":40.77,"t":"2026-10-22T16:05:00Z","v":2989,"vw":40.816667},{"c":40.94,"h":40.94,"l":40.89,"n":127,"o":40.92,"t":"2026-10-22T16:10:00Z","v":3590,"vw":40.908116},{"c":40.95,"h":40.95,"l":40.89,"n":174,"o":40.93,"t":"2026-10-22T16:15:00Z","v":4739,"vw":40.918869},{"c":40.94,"h":41,"l":40.94,"n":233,"o":40.9677,"t":"2026-10-22T16:20:00Z","v":8423,"vw":40.965967},{"c":40.95,"h":40.99,"l":40.925,"n":120,"o":40.97,"t":"2026-10-22T16:25:00Z","v":4266,"vw":40.94853},{"c":40.895,"h":40.93,"l":40.895,"n":133,"o":40.93,"t":"2026-10-22T16:30:00Z","v":3716,"vw":40.909441},{"c":40.85,"h":40.94,"l":40.85,"n":181,"o":40.9,"t":"2026-10-22T16:35:00Z","v":4851,"vw":40.908866},{"c":40.735,"h":40.86,"l":40.73,"n":142,"o":40.83,"t":"2026-10-22T16:40:00Z","v":6599,"vw":40.768902},{"c":40.73,"h":40.73,"l":40.65,"n":200,"o":40.72,"t":"2026-10-22T16:45:00Z","v":6335,"vw":40.689085},{"c":40.74,"h":40.77,"l":40.66,"n":167,"o":40.69,"t":"2026-10-22T16:50:00Z","v":6619,"vw":40.697014},{"c":40.86,"h":40.86,"l":40.75,"n":173,"o":40.77,"t":"2026-10-22T16:55:00Z","v":4111,"vw":40.792326},{"c":40.73,"h":40.86,"l":40.72,"n":164,"o":40.86,"t":"2026-10-22T17:00:00Z","v":5803,"vw":40.801765},{"c":40.71,"h":40.75,"l":40.71,"n":96,"o":40.73,"t":"2026-10-22T17:05:00Z","v":2547,"vw":40.726667},{"c":40.79,"h":40.8,"l":40.73,"n":155,"o":40.73,"t":"2026-10-22T17:10:00Z","v":4443,"vw":40.767171},{"c":40.82,"h":40.84,"l":40.745,"n":267,"o":40.79,"t":"2026-10-22T17:15:00Z","v":15881,"vw":40.804264},{"c":40.78,"h":40.865,"l":40.78,"n":227,"o":40.82,"t":"2026-10-22T17:20:00Z","v":9213,"vw":40.845266},{"c":40.85,"h":40.85,"l":40.78,"n":138,"o":40.785,"t":"2026-10-22T17:25:00Z","v":4164,"vw":40.818653},{"c":40.91,"h":40.91,"l":40.83,"n":187,"o":40.84,"t":"2026-10-22T17:30:00Z","v":3958,"vw":40.851279},{"c":40.86,"h":40.92,"l":40.86,"n":185,"o":40.92,"t":"2026-10-22T17:35:00Z","v":6666,"vw":40.874831},{"c":40.86,"h":40.86,"l":40.84,"n":210,"o":40.85,"t":"2026-10-22T17:40:00Z","v":10134,"vw":40.848243},{"c":40.78,"h":40.845,"l":40.78,"n":257,"o":40.845,"t":"2026-10-22T17:45:00Z","v":8040,"vw":40.802963},{"c":40.855,"h":40.885,"l":40.735,"n":290,"o":40.75,"t":"2026-10-22T17:50:00Z","v":10924,"vw":40.8152},{"c":40.88,"h":40.88,"l":40.84,"n":175,"o":40.86,"t":"2026-10-22T17:55:00Z","v":5996,"vw":40.856203},{"c":40.7,"h":40.87,"l":40.69,"n":286,"o":40.87,"t":"2026-10-22T18:00:00Z","v":14910,"vw":40.792267},{"c":40.8,"h":40.8,"l":40.695,"n":162,"o":40.695,"t":"2026-10-22T18:05:00Z","v":4629,"vw":40.735851},{"c":40.76,"h":40.81,"l":40.76,"n":190,"o":40.795,"t":"2026-10-22T18:10:00Z","v":7116,"vw":40.781132},{"c":40.73,"h":40.76,"l":40.675,"n":199,"o":40.76,"t":"2026-10-22T18:15:00Z","v":6459,"vw":40.713785},{"c":40.72,"h":40.76,"l":40.72,"n":156,"o":40.74,"t":"2026-10-22T18:20:00Z","v":4853,"vw":40.742988},{"c":40.625,"h":40.7,"l":40.59,"n":190,"o":40.7,"t":"2026-10-22T18:25:00Z","v":5402,"vw":40.631515},{"c":40.65,"h":40.685,"l":40.58,"n":223,"o":40.61,"t":"2026-10-22T18:30:00Z","v":7009,"vw":40.632025},{"c":40.64,"h":40.68,"l":40.62,"n":163,"o":40.67,"t":"2026-10-22T18:35:00Z","v":5489,"vw":40.643788},{"c":40.65,"h":40.65,"l":40.585,"n":206,"o":40.62,"t":"2026-10-22T18:40:00Z","v":5130,"vw":40.61491},{"c":40.62,"h":40.685,"l":40.62,"n":233,"o":40.66,"t":"2026-10-22T18:45:00Z","v":6780,"vw":40.655044},{"c":40.59,"h":40.64,"l":40.57,"n":276,"o":40.615,"t":"2026-10-22T18:50:00Z","v":9748,"vw":40.607884},{"c":40.58,"h":40.64,"l":40.58,"n":273,"o":40.61,"t":"2026-10-22T18:55:00Z","v":13622,"vw":40.607301},{"c":40.51,"h":40.57,"l":40.41,"n":353,"o":40.55,"t":"2026-10-22T19:00:00Z","v":16169,"vw":40.467902},{"c":40.57,"h":40.63,"l":40.5,"n":353,"o":40.54,"t":"2026-10-22T19:05:00Z","v":13880,"vw":40.555867},{"c":40.67,"h":40.71,"l":40.56,"n":333,"o":40.56,"t":"2026-10-22T19:10:00Z","v":10820,"vw":40.639493},{"c":40.72,"h":40.72,"l":40.64,"n":304,"o":40.66,"t":"2026-10-22T19:15:00Z","v":10859,"vw":40.680787},{"c":40.68,"h":40.77,"l":40.65,"n":424,"o":40.715,"t":"2026-10-22T19:20:00Z","v":14406,"vw":40.725306},{"c":40.7,"h":40.715,"l":40.66,"n":401,"o":40.66,"t":"2026-10-22T19:25:00Z","v":15132,"vw":40.690368},{"c":40.665,"h":40.72,"l":40.65,"n":501,"o":40.69,"t":"2026-10-22T19:30:00Z","v":23319,"vw":40.675767},{"c":40.61,"h":40.69,"l":40.585,"n":614,"o":40.67,"t":"2026-10-22T19:35:00Z","v":27913,"vw":40.629792},{"c":40.585,"h":40.59,"l":40.46,"n":1053,"o":40.59,"t":"2026-10-22T19:40:00Z","v":60063,"vw":40.524799},{"c":40.535,"h":40.6,"l":40.52,"n":776,"o":40.57,"t":"2026-10-22T19:45:00Z","v":43357,"vw":40.554054},{"c":40.74,"h":40.78,"l":40.42,"n":2210,"o":40.54,"t":"2026-10-22T19:50:00Z","v":264777,"vw":40.553198},{"c":40.68,"h":40.8,"l":40.54,"n":3544,"o":40.745,"t":"2026-10-22T19:55:00Z","v":344346,"vw":40.629109},{"c":40.7,"h":40.7,"l":40.7,"n":52,"o":40.7,"t":"2026-10-22T20:00:00Z","v":285001,"vw":40.7},{"c":40.6193,"h":40.6193,"l":40.6193,"n":1,"o":40.6193,"t":"2026-10-22T20:10:00Z","v":4877,"vw":40.6193},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-10-22T20:30:00Z","v":790,"vw":40.7}],"history":[{"c":35.45,"h":36.0368,"l":35.29,"n":12255,"o":35.92,"t":"2024-10-21T04:00:00Z","v":960357,"vw":35.510097},{"c":35.03,"h":35.26,"l":34.25,"n":21658,"o":35.03,"t":"2024-10-22T04:00:00Z","v":2218993,"vw":34.682537},{"c":34.88,"h":35.46,"l":34.45,"n":15576,"o":34.89,"t":"2024-10-23T04:00:00Z","v":999612,"vw":34.901895},{"c":34.94,"h":35.07,"l":34.5,"n":13474,"o":34.99,"t":"2024-10-24T04:00:00Z","v":1215719,"vw":34.854373},{"c":35.1,"h":35.6799,"l":34.8658,"n":15380,"o":35,"t":"2024-10-25T04:00:00Z","v":966233,"vw":35.147642},{"c":35.55,"h":35.94,"l":35.2,"n":11289,"o":35.32,"t":"2024-10-28T04:00:00Z","v":843573,"vw":35.62952},{"c":35.33,"h":35.4,"l":34.75,"n":12863,"o":35.34,"t":"2024-10-29T04:00:00Z","v":668497,"vw":35.304456},{"c":34.98,"h":35.86,"l":34.92,"n":12802,"o":35.27,"t":"2024-10-30T04:00:00Z","v":942925,"vw":35.140355},{"c":34.34,"h":35.06,"l":34.34,"n":17846,"o":34.88,"t":"2024-10-31T04:00:00Z","v":1560821,"vw":34.592693},{"c":34.48,"h":34.93,"l":34.29,"n":22853,"o":34.46,"t":"2024-11-01T04:00:00Z","v":1698720,"vw":34.567581},{"c":33.64,"h":34.792,"l":33.54,"n":30132,"o":34.36,"t":"2024-11-04T05:00:00Z","v":2346892,"vw":33.916249},{"c":31.58,"h":32.31,"l":31.18,"n":36324,"o":32.3,"t":"2024-11-05T05:00:00Z","v":3305295,"vw":31.609259},{"c":33.46,"h":33.69,"l":32.535,"n":21234,"o":32.85,"t":"2024-11-06T05:00:00Z","v":1710011,"vw":33.398411},{"c":33.48,"h":34.31,"l":33.3209,"n":19456,"o":33.65,"t":"2024-11-07T05:00:00Z","v":1622307,"vw":33.593709},{"c":33.09,"h":33.46,"l":33.03,"n":12187,"o":33.28,"t":"2024-11-08T05:00:00Z","v":807556,"vw":33.172266},{"c":32.6,"h":33.48,"l":32.54,"n":14192,"o":33.23,"t":"2024-11-11T05:00:00Z","v":1029778,"vw":32.734352},{"c":32.85,"h":32.89,"l":32.24,"n":19086,"o":32.33,"t":"2024-11-12T05:00:00Z","v":1662066,"vw":32.629532},{"c":32.67,"h":32.955,"l":32.4,"n":13499,"o":32.77,"t":"2024-11-13T05:00:00Z","v":1231329,"vw":32.685664},{"c":32.62,"h":33.4,"l":32.42,"n":17814,"o":33,"t":"2024-11-14T05:00:00Z","v":1507323,"vw":32.725228},{"c":31.83,"h":32.78,"l":31.57,"n":18059,"o":32.78,"t":"2024-11-15T05:00:00Z","v":1797214,"vw":31.87138},{"c":31.55,"h":32.01,"l":31.27,"n":14357,"o":31.84,"t":"2024-11-18T05:00:00Z","v":1453714,"vw":31.596231},{"c":30.98,"h":31.4095,"l":30.81,"n":16965,"o":31.15,"t":"2024-11-19T05:00:00Z","v":1505725,"vw":31.109493},{"c":30.72,"h":31.04,"l":30.435,"n":12830,"o":30.88,"t":"2024-11-20T05:00:00Z","v":1189987,"vw":30.702533},{"c":30.87,"h":31.09,"l":30.48,"n":16056,"o":30.62,"t":"2024-11-21T05:00:00Z","v":1966076,"vw":30.903561},{"c":31.89,"h":31.97,"l":30.87,"n":15362,"o":31,"t":"2024-11-22T05:00:00Z","v":1115938,"vw":31.725225},{"c":33.58,"h":34,"l":32.24,"n":21801,"o":32.3,"t":"2024-11-25T05:00:00Z","v":2057961,"vw":33.49313},{"c":32.17,"h":33.54,"l":32.07,"n":18571,"o":32.95,"t":"2024-11-26T05:00:00Z","v":1315717,"vw":32.473091},{"c":32.11,"h":32.71,"l":32,"n":11589,"o":32.32,"t":"2024-11-27T05:00:00Z","v":689776,"vw":32.146073},{"c":32.14,"h":32.485,"l":32.03,"n":5944,"o":32.06,"t":"2024-11-29T05:00:00Z","v":579438,"vw":32.187312},{"c":32.33,"h":32.71,"l":31.97,"n":21637,"o":32.37,"t":"2024-12-02T05:00:00Z","v":3969536,"vw":32.307725},{"c":32.12,"h":32.56,"l":31.96,"n":17325,"o":32.4,"t":"2024-12-03T05:00:00Z","v":1625544,"vw":32.125329},{"c":31.73,"h":32.38,"l":31.52,"n":20285,"o":32.09,"t":"2024-12-04T05:00:00Z","v":1579062,"vw":31.824477},{"c":31.14,"h":32.03,"l":31.08,"n":18007,"o":31.92,"t":"2024-12-05T05:00:00Z","v":1962901,"vw":31.366668},{"c":30.62,"h":31.37,"l":30.33,"n":29037,"o":31.37,"t":"2024-12-06T05:00:00Z","v":2496662,"vw":30.63572},{"c":30.89,"h":31.46,"l":30.825,"n":23926,"o":30.91,"t":"2024-12-09T05:00:00Z","v":2303720,"vw":30.967141},{"c":30.97,"h":31.0436,"l":30.05,"n":22918,"o":30.77,"t":"2024-12-10T05:00:00Z","v":2229281,"vw":30.786357},{"c":30.6,"h":31.34,"l":30.39,"n":14945,"o":31.26,"t":"2024-12-11T05:00:00Z","v":1331137,"vw":30.673086},{"c":30.45,"h":30.62,"l":30.27,"n":16738,"o":30.49,"t":"2024-12-12T05:00:00Z","v":1082278,"vw":30.44878},{"c":30.37,"h":31.01,"l":30.16,"n":19026,"o":30.35,"t":"2024-12-13T05:00:00Z","v":1252504,"vw":30.459891},{"c":30.25,"h":30.8,"l":29.94,"n":18420,"o":30.31,"t":"2024-12-16T05:00:00Z","v":1819970,"vw":30.237039},{"c":29.48,"h":30.25,"l":29.33,"n":19263,"o":30.07,"t":"2024-12-17T05:00:00Z","v":1299938,"vw":29.546781},{"c":28.17,"h":30,"l":28.04,"n":22906,"o":29.42,"t":"2024-12-18T05:00:00Z","v":1892775,"vw":28.678846},{"c":27.32,"h":28.65,"l":27.16,"n":34552,"o":28.35,"t":"2024-12-19T05:00:00Z","v":6537241,"vw":27.330661},{"c":27.24,"h":27.75,"l":27.195,"n":27581,"o":27.25,"t":"2024-12-20T05:00:00Z","v":4605205,"vw":27.363624},{"c":27.44,"h":27.685,"l":27.12,"n":13618,"o":27.23,"t":"2024-12-23T05:00:00Z","v":1079363,"vw":27.40893},{"c":27.4,"h":27.6,"l":27.18,"n":6798,"o":27.39,"t":"2024-12-24T05:00:00Z","v":466212,"vw":27.421628},{"c":27.81,"h":27.98,"l":27.19,"n":14046,"o":27.28,"t":"2024-12-26T05:00:00Z","v":1335214,"vw":27.805142},{"c":27.38,"h":27.98,"l":27.22,"n":11447,"o":27.61,"t":"2024-12-27T05:00:00Z","v":1050978,"vw":27.421346},{"c":27.12,"h":27.37,"l":26.65,"n":12036,"o":27.08,"t":"2024-12-30T05:00:00Z","v":945929,"vw":27.122609},{"c":27.4,"h":27.59,"l":27.175,"n":12292,"o":27.18,"t":"2024-12-31T05:00:00Z","v":873026,"vw":27.355582},{"c":27.25,"h":27.67,"l":27.025,"n":17592,"o":27.6,"t":"2025-01-02T05:00:00Z","v":1295035,"vw":27.280283},{"c":27.6,"h":27.8117,"l":26.98,"n":13136,"o":27.35,"t":"2025-01-03T05:00:00Z","v":1054018,"vw":27.58976},{"c":28.34,"h":28.9248,"l":28.07,"n":16036,"o":28.07,"t":"2025-01-06T05:00:00Z","v":1522847,"vw":28.455323},{"c":28.42,"h":28.82,"l":28.17,"n":15029,"o":28.48,"t":"2025-01-07T05:00:00Z","v":1194092,"vw":28.43282},{"c":27.73,"h":28.22,"l":27.5081,"n":17225,"o":28.02,"t":"2025-01-08T05:00:00Z","v":1123451,"vw":27.807325},{"c":27.26,"h":27.51,"l":27.02,"n":12669,"o":27.41,"t":"2025-01-10T05:00:00Z","v":1047696,"vw":27.241682},{"c":27.46,"h":27.59,"l":26.8948,"n":13577,"o":27.05,"t":"2025-01-13T05:00:00Z","v":1015948,"vw":27.374394},{"c":27.74,"h":27.95,"l":27.42,"n":14522,"o":27.61,"t":"2025-01-14T05:00:00Z","v":1616954,"vw":27.742437},{"c":28.17,"h":28.61,"l":28,"n":13623,"o":28.53,"t":"2025-01-15T05:00:00Z","v":825767,"vw":28.196622},{"c":28.28,"h":28.52,"l":27.89,"n":15340,"o":28.33,"t":"2025-01-16T05:00:00Z","v":1024545,"vw":28.238109},{"c":28.42,"h":28.796,"l":28.36,"n":12659,"o":28.57,"t":"2025-01-17T05:00:00Z","v":981698,"vw":28.498063},{"c":28.93,"h":28.98,"l":28.4801,"n":13798,"o":28.72,"t":"2025-01-21T05:00:00Z","v":1306273,"vw":28.849932},{"c":28.77,"h":29.4538,"l":28.695,"n":18297,"o":28.93,"t":"2025-01-22T05:00:00Z","v":1207867,"vw":28.9977},{"c":29.08,"h":29.2,"l":28.45,"n":14047,"o":28.58,"t":"2025-01-23T05:00:00Z","v":1134546,"vw":29.018694},{"c":28.6,"h":29.19,"l":28.45,"n":15048,"o":29.16,"t":"2025-01-24T05:00:00Z","v":1285288,"vw":28.681503},{"c":28.59,"h":28.67,"l":27.968,"n":17715,"o":28.42,"t":"2025-01-27T05:00:00Z","v":1697547,"vw":28.434883},{"c":27.99,"h":28.4,"l":27.72,"n":16340,"o":28.4,"t":"2025-01-28T05:00:00Z","v":1416288,"vw":27.974435},{"c":27.54,"h":28.26,"l":27.36,"n":24431,"o":28.01,"t":"2025-01-29T05:00:00Z","v":2621750,"vw":27.615216},{"c":27.43,"h":27.82,"l":27.15,"n":31770,"o":27.66,"t":"2025-01-30T05:00:00Z","v":2455756,"vw":27.476645},{"c":27.16,"h":27.675,"l":26.93,"n":25117,"o":27.44,"t":"2025-01-31T05:00:00Z","v":1748903,"vw":27.194634},{"c":25.62,"h":26.47,"l":24.905,"n":32392,"o":26.4,"t":"2025-02-03T05:00:00Z","v":2820136,"vw":25.62382},{"c":25.74,"h":26.06,"l":25.5,"n":16957,"o":25.65,"t":"2025-02-04T05:00:00Z","v":1352056,"vw":25.821358},{"c":25.59,"h":25.98,"l":25.5,"n":18274,"o":25.77,"t":"2025-02-05T05:00:00Z","v":1420466,"vw":25.598213},{"c":25.48,"h":25.965,"l":25.41,"n":17384,"o":25.79,"t":"2025-02-06T05:00:00Z","v":1258068,"vw":25.608631},{"c":25.86,"h":25.87,"l":25.29,"n":19421,"o":25.6,"t":"2025-02-07T05:00:00Z","v":1818891,"vw":25.674736},{"c":25.81,"h":26.365,"l":25.58,"n":25197,"o":26.07,"t":"2025-02-10T05:00:00Z","v":2268836,"vw":25.784603},{"c":25.8,"h":25.955,"l":25.4189,"n":25002,"o":25.55,"t":"2025-02-11T05:00:00Z","v":2163736,"vw":25.712049},{"c":28.01,"h":28.47,"l":25.8,"n":41212,"o":26.17,"t":"2025-02-12T05:00:00Z","v":4574672,"vw":27.89005},{"c":28.85,"h":29.25,"l":27.94,"n":27350,"o":28,"t":"2025-02-13T05:00:00Z","v":2955223,"vw":28.936778},{"c":29.54,"h":29.71,"l":28.78,"n":20311,"o":29.18,"t":"2025-02-14T05:00:00Z","v":2151996,"vw":29.366062},{"c":29.67,"h":29.84,"l":29.15,"n":24649,"o":29.64,"t":"2025-02-18T05:00:00Z","v":1909825,"vw":29.638935},{"c":30,"h":30.0695,"l":29.3,"n":18571,"o":29.49,"t":"2025-02-19T05:00:00Z","v":1568486,"vw":29.909654},{"c":29.97,"h":30.28,"l":29.61,"n":16791,"o":30,"t":"2025-02-20T05:00:00Z","v":1235078,"vw":29.865414},{"c":29.49,"h":30.1,"l":29.3,"n":16457,"o":30.02,"t":"2025-02-21T05:00:00Z","v":1309102,"vw":29.589171},{"c":29.48,"h":29.91,"l":29.11,"n":20206,"o":29.59,"t":"2025-02-24T05:00:00Z","v":1905766,"vw":29.635603},{"c":29.48,"h":29.93,"l":29.2,"n":20993,"o":29.52,"t":"2025-02-25T05:00:00Z","v":1789981,"vw":29.479872},{"c":29.38,"h":29.9,"l":29.29,"n":17012,"o":29.71,"t":"2025-02-26T05:00:00Z","v":1361102,"vw":29.473844},{"c":28.78,"h":29.84,"l":28.72,"n":17749,"o":29.22,"t":"2025-02-27T05:00:00Z","v":1305841,"vw":29.134882},{"c":28.85,"h":29.025,"l":28.3,"n":20068,"o":28.69,"t":"2025-02-28T05:00:00Z","v":2104632,"vw":28.748298},{"c":27.32,"h":29.305,"l":27.21,"n":23642,"o":28.97,"t":"2025-03-03T05:00:00Z","v":1587094,"vw":27.867513},{"c":26.53,"h":27.07,"l":26.01,"n":31443,"o":26.83,"t":"2025-03-04T05:00:00Z","v":2985179,"vw":26.508233},{"c":27.1,"h":27.48,"l":26.7,"n":23635,"o":26.92,"t":"2025-03-05T05:00:00Z","v":1803056,"vw":27.064847},{"c":27.84,"h":27.94,"l":26.7,"n":25078,"o":26.85,"t":"2025-03-06T05:00:00Z","v":1978793,"vw":27.591907},{"c":28.72,"h":28.83,"l":27.55,"n":30563,"o":27.55,"t":"2025-03-07T05:00:00Z","v":2635830,"vw":28.478211},{"c":28.13,"h":29.245,"l":27.93,"n":35239,"o":28.4,"t":"2025-03-10T04:00:00Z","v":2535857,"vw":28.475295},{"c":27.59,"h":28.155,"l":26.97,"n":25255,"o":28.09,"t":"2025-03-11T04:00:00Z","v":1810620,"vw":27.480137},{"c":26.78,"h":27.66,"l":26.64,"n":22472,"o":27.54,"t":"2025-03-12T04:00:00Z","v":1479927,"vw":26.876636},{"c":26.46,"h":27.175,"l":26.38,"n":22388,"o":26.68,"t":"2025-03-13T04:00:00Z","v":1256829,"vw":26.612809},{"c":27.18,"h":27.3,"l":26.665,"n":21780,"o":26.86,"t":"2025-03-14T04:00:00Z","v":1627047,"vw":27.115415},{"c":27.74,"h":27.965,"l":26.9301,"n":21698,"o":27.14,"t":"2025-03-17T04:00:00Z","v":1666548,"vw":27.674742},{"c":27.81,"h":28.1,"l":27.615,"n":19457,"o":27.74,"t":"2025-03-18T04:00:00Z","v":1178669,"vw":27.812685},{"c":27.99,"h":28.25,"l":27.68,"n":20131,"o":27.82,"t":"2025-03-19T04:00:00Z","v":1117999,"vw":28.019637},{"c":27.9,"h":28.16,"l":27.6,"n":15824,"o":27.6,"t":"2025-03-20T04:00:00Z","v":1015359,"vw":27.90701},{"c":27.15,"h":27.51,"l":26.85,"n":17405,"o":27.41,"t":"2025-03-21T04:00:00Z","v":2199141,"vw":27.179266},{"c":27.79,"h":28.1,"l":27.5,"n":14820,"o":27.61,"t":"2025-03-24T04:00:00Z","v":1249463,"vw":27.816513},{"c":27.85,"h":28.27,"l":27.58,"n":15291,"o":28.07,"t":"2025-03-25T04:00:00Z","v":994087,"vw":27.830193},{"c":27.46,"h":28.15,"l":27.21,"n":15111,"o":27.75,"t":"2025-03-26T04:00:00Z","v":1026796,"vw":27.450046},{"c":26.12,"h":27.36,"l":25.38,"n":30548,"o":27.26,"t":"2025-03-27T04:00:00Z","v":2560496,"vw":25.973856},{"c":24.75,"h":26,"l":24.42,"n":27366,"o":25.87,"t":"2025-03-28T04:00:00Z","v":2867973,"vw":24.752867},{"c":24.27,"h":24.525,"l":23.69,"n":25575,"o":24.38,"t":"2025-03-31T04:00:00Z","v":2481895,"vw":24.202969},{"c":24.23,"h":24.42,"l":23.68,"n":22502,"o":24.2,"t":"2025-04-01T04:00:00Z","v":1774380,"vw":24.155561},{"c":24.61,"h":24.919,"l":23.88,"n":20266,"o":23.9,"t":"2025-04-02T04:00:00Z","v":1546034,"vw":24.509293},{"c":20.25,"h":23.41,"l":20.09,"n":45498,"o":22.98,"t":"2025-04-03T04:00:00Z","v":5011975,"vw":20.715348},{"c":18.72,"h":19.53,"l":17.505,"n":51388,"o":19.52,"t":"2025-04-04T04:00:00Z","v":4753162,"vw":18.519608},{"c":18.9,"h":20.17,"l":17.61,"n":37275,"o":17.7,"t":"2025-04-07T04:00:00Z","v":3829479,"vw":18.766465},{"c":17.69,"h":19.79,"l":17.405,"n":36028,"o":19.79,"t":"2025-04-08T04:00:00Z","v":3098906,"vw":18.053877},{"c":20.88,"h":21.29,"l":17.32,"n":55746,"o":17.34,"t":"2025-04-09T04:00:00Z","v":5230848,"vw":19.589491},{"c":19.44,"h":20.48,"l":18.82,"n":35433,"o":20.48,"t":"2025-04-10T04:00:00Z","v":2906160,"vw":19.417947},{"c":19.57,"h":19.68,"l":18.73,"n":24289,"o":19.43,"t":"2025-04-11T04:00:00Z","v":1946030,"vw":19.382799},{"c":19.99,"h":20.25,"l":19.1,"n":27684,"o":20.06,"t":"2025-04-14T04:00:00Z","v":2301618,"vw":19.906262},{"c":19.75,"h":20.0593,"l":19.45,"n":20432,"o":19.84,"t":"2025-04-15T04:00:00Z","v":1679507,"vw":19.678881},{"c":19.17,"h":19.93,"l":18.8704,"n":18741,"o":19.66,"t":"2025-04-16T04:00:00Z","v":1394889,"vw":19.309519},{"c":19.47,"h":19.56,"l":18.98,"n":18259,"o":19.1,"t":"2025-04-17T04:00:00Z","v":1564934,"vw":19.389121},{"c":18.87,"h":19.27,"l":18.57,"n":18061,"o":19.13,"t":"2025-04-21T04:00:00Z","v":1598528,"vw":18.809484},{"c":19.58,"h":19.62,"l":19.08,"n":21592,"o":19.22,"t":"2025-04-22T04:00:00Z","v":2130835,"vw":19.396419},{"c":20.12,"h":21.25,"l":20.04,"n":17216,"o":20.5,"t":"2025-04-23T04:00:00Z","v":1321472,"vw":20.316597},{"c":21.64,"h":21.64,"l":20.265,"n":18037,"o":20.37,"t":"2025-04-24T04:00:00Z","v":1822073,"vw":21.4703},{"c":21.29,"h":21.51,"l":21.0816,"n":16384,"o":21.315,"t":"2025-04-25T04:00:00Z","v":1296771,"vw":21.262999},{"c":21.37,"h":21.835,"l":21.02,"n":15904,"o":21.38,"t":"2025-04-28T04:00:00Z","v":1162000,"vw":21.309459},{"c":21.37,"h":21.57,"l":21.105,"n":16978,"o":21.13,"t":"2025-04-29T04:00:00Z","v":1085035,"vw":21.402072},{"c":21.4,"h":21.455,"l":20.57,"n":19065,"o":20.93,"t":"2025-04-30T04:00:00Z","v":1679876,"vw":21.181278},{"c":21.37,"h":22.12,"l":21.29,"n":17346,"o":21.49,"t":"2025-05-01T04:00:00Z","v":1446684,"vw":21.518773},{"c":22.07,"h":22.32,"l":21.69,"n":16809,"o":21.97,"t":"2025-05-02T04:00:00Z","v":1114847,"vw":22.069594},{"c":21.98,"h":22.31,"l":21.62,"n":19810,"o":21.93,"t":"2025-05-05T04:00:00Z","v":1571577,"vw":22.04964},{"c":21.63,"h":22.11,"l":21.5401,"n":18355,"o":21.76,"t":"2025-05-06T04:00:00Z","v":1321455,"vw":21.706056},{"c":21.69,"h":21.91,"l":21.39,"n":23617,"o":21.82,"t":"2025-05-07T04:00:00Z","v":1662439,"vw":21.686353},{"c":22.46,"h":22.64,"l":21.905,"n":43022,"o":22.13,"t":"2025-05-08T04:00:00Z","v":3400503,"vw":22.404385},{"c":25.55,"h":26.14,"l":24.04,"n":43246,"o":24.535,"t":"2025-05-09T04:00:00Z","v":2991551,"vw":25.617348},{"c":27.67,"h":28.15,"l":26.61,"n":41377,"o":26.93,"t":"2025-05-12T04:00:00Z","v":2821917,"vw":27.716837},{"c":28.23,"h":28.75,"l":27.5,"n":30620,"o":27.78,"t":"2025-05-13T04:00:00Z","v":1980532,"vw":28.34712},{"c":27.79,"h":28.185,"l":27.6,"n":22142,"o":28.03,"t":"2025-05-14T04:00:00Z","v":1445097,"vw":27.819287},{"c":27.32,"h":27.86,"l":27.12,"n":22942,"o":27.44,"t":"2025-05-15T04:00:00Z","v":1747773,"vw":27.316853},{"c":27.17,"h":27.27,"l":26.79,"n":21741,"o":27.27,"t":"2025-05-16T04:00:00Z","v":2200399,"vw":27.096411},{"c":26.65,"h":27.08,"l":26.51,"n":19260,"o":26.58,"t":"2025-05-19T04:00:00Z","v":1174511,"vw":26.705037},{"c":26.87,"h":27.015,"l":26.57,"n":18130,"o":26.67,"t":"2025-05-20T04:00:00Z","v":1229522,"vw":26.790621},{"c":25.57,"h":26.62,"l":25.525,"n":17699,"o":26.43,"t":"2025-05-21T04:00:00Z","v":1616006,"vw":25.846051},{"c":25.53,"h":25.77,"l":25.205,"n":18356,"o":25.45,"t":"2025-05-22T04:00:00Z","v":1325313,"vw":25.601891},{"c":25.19,"h":25.455,"l":24.69,"n":22792,"o":24.69,"t":"2025-05-23T04:00:00Z","v":1908088,"vw":25.231186},{"c":26.2,"h":26.38,"l":25.45,"n":22474,"o":25.82,"t":"2025-05-27T04:00:00Z","v":1627130,"vw":26.094145},{"c":26.32,"h":26.6,"l":26.23,"n":25032,"o":26.27,"t":"2025-05-28T04:00:00Z","v":2144026,"vw":26.39579},{"c":26.86,"h":27.4,"l":26.56,"n":23788,"o":27.2,"t":"2025-05-29T04:00:00Z","v":1735806,"vw":26.844069},{"c":26.06,"h":26.72,"l":25.895,"n":17567,"o":26.62,"t":"2025-05-30T04:00:00Z","v":1633355,"vw":26.118892},{"c":25.7,"h":26.0508,"l":25.445,"n":16295,"o":25.97,"t":"2025-06-02T04:00:00Z","v":1027499,"vw":25.762381},{"c":26.54,"h":26.7,"l":25.63,"n":18774,"o":25.77,"t":"2025-06-03T04:00:00Z","v":1022651,"vw":26.497889},{"c":26.6,"h":26.81,"l":26.46,"n":13019,"o":26.7,"t":"2025-06-04T04:00:00Z","v":825979,"vw":26.617019},{"c":26.51,"h":26.94,"l":26.32,"n":16471,"o":26.67,"t":"2025-06-05T04:00:00Z","v":956734,"vw":26.59775},{"c":27.03,"h":27.32,"l":26.86,"n":18104,"o":27.03,"t":"2025-06-06T04:00:00Z","v":1093787,"vw":27.021222},{"c":27.77,"h":28.22,"l":27.255,"n":21861,"o":27.5,"t":"2025-06-09T04:00:00Z","v":1406167,"vw":27.899542},{"c":28.33,"h":28.58,"l":27.7,"n":24653,"o":27.98,"t":"2025-06-10T04:00:00Z","v":2106700,"vw":28.338161},{"c":28.69,"h":28.82,"l":28.32,"n":25791,"o":28.57,"t":"2025-06-11T04:00:00Z","v":1901597,"vw":28.636154},{"c":28.76,"h":28.785,"l":28.16,"n":19090,"o":28.33,"t":"2025-06-12T04:00:00Z","v":1215129,"vw":28.652472},{"c":27.49,"h":28.43,"l":26.95,"n":21653,"o":28.14,"t":"2025-06-13T04:00:00Z","v":1885918,"vw":27.547559},{"c":28.55,"h":28.62,"l":27.76,"n":19923,"o":27.94,"t":"2025-06-16T04:00:00Z","v":1098440,"vw":28.481682},{"c":27.81,"h":28.34,"l":27.68,"n":21023,"o":28.25,"t":"2025-06-17T04:00:00Z","v":1442335,"vw":27.884541},{"c":28.31,"h":28.595,"l":27.66,"n":18139,"o":27.74,"t":"2025-06-18T04:00:00Z","v":1260569,"vw":28.321582},{"c":28.27,"h":28.8272,"l":28.06,"n":16526,"o":28.58,"t":"2025-06-20T04:00:00Z","v":2683455,"vw":28.290223},{"c":28.62,"h":28.74,"l":27.85,"n":18779,"o":28.05,"t":"2025-06-23T04:00:00Z","v":1245682,"vw":28.49038},{"c":29.02,"h":29.24,"l":28.8216,"n":19425,"o":28.99,"t":"2025-06-24T04:00:00Z","v":1473099,"vw":29.026108},{"c":29.16,"h":29.39,"l":28.97,"n":16929,"o":29.19,"t":"2025-06-25T04:00:00Z","v":1136986,"vw":29.176616},{"c":30.01,"h":30.24,"l":29.39,"n":25396,"o":29.43,"t":"2025-06-26T04:00:00Z","v":1841648,"vw":29.999091},{"c":29.96,"h":30.45,"l":29.5,"n":22253,"o":30.11,"t":"2025-06-27T04:00:00Z","v":2305520,"vw":29.998428},{"c":30.11,"h":30.385,"l":29.73,"n":17049,"o":29.86,"t":"2025-06-30T04:00:00Z","v":1335637,"vw":30.165192},{"c":31.08,"h":31.7,"l":29.6856,"n":31048,"o":30,"t":"2025-07-01T04:00:00Z","v":2191307,"vw":31.109723},{"c":32.06,"h":32.27,"l":31.12,"n":30554,"o":31.23,"t":"2025-07-02T04:00:00Z","v":2455374,"vw":31.892202},{"c":32.22,"h":32.34,"l":32.06,"n":11159,"o":32.22,"t":"2025-07-03T04:00:00Z","v":914125,"vw":32.207194},{"c":31.56,"h":32.35,"l":31.33,"n":22349,"o":31.87,"t":"2025-07-07T04:00:00Z","v":1584350,"vw":31.672649},{"c":32.07,"h":32.415,"l":31.63,"n":18732,"o":31.89,"t":"2025-07-08T04:00:00Z","v":1119155,"vw":32.069497},{"c":32.13,"h":32.525,"l":31.84,"n":17497,"o":32.34,"t":"2025-07-09T04:00:00Z","v":1359167,"vw":32.097509},{"c":32.33,"h":32.8595,"l":32.01,"n":16300,"o":32.27,"t":"2025-07-10T04:00:00Z","v":1063040,"vw":32.458058},{"c":32.01,"h":32.23,"l":31.58,"n":20124,"o":32.09,"t":"2025-07-11T04:00:00Z","v":1917445,"vw":32.001821},{"c":31.63,"h":32.129,"l":31.22,"n":20653,"o":31.95,"t":"2025-07-14T04:00:00Z","v":1348127,"vw":31.584265},{"c":31.07,"h":32.01,"l":31.04,"n":24131,"o":31.94,"t":"2025-07-15T04:00:00Z","v":1941297,"vw":31.263066},{"c":31.09,"h":31.27,"l":30.41,"n":19155,"o":31.14,"t":"2025-07-16T04:00:00Z","v":1874744,"vw":31.062742},{"c":31.51,"h":31.8,"l":31.16,"n":15179,"o":31.39,"t":"2025-07-17T04:00:00Z","v":1000146,"vw":31.447805},{"c":31.53,"h":31.77,"l":31.28,"n":15639,"o":31.74,"t":"2025-07-18T04:00:00Z","v":1212510,"vw":31.519402},{"c":31.38,"h":31.96,"l":31.2,"n":20330,"o":31.72,"t":"2025-07-21T04:00:00Z","v":1313339,"vw":31.414588},{"c":32.06,"h":32.25,"l":31.1,"n":24101,"o":31.1,"t":"2025-07-22T04:00:00Z","v":1720043,"vw":31.927715},{"c":33.01,"h":33.213,"l":32.34,"n":27643,"o":32.57,"t":"2025-07-23T04:00:00Z","v":1767102,"vw":32.997599},{"c":32.49,"h":32.815,"l":32.29,"n":25058,"o":32.52,"t":"2025-07-24T04:00:00Z","v":1858463,"vw":32.575402},{"c":32.75,"h":32.92,"l":32.16,"n":21209,"o":32.73,"t":"2025-07-25T04:00:00Z","v":1354102,"vw":32.65059},{"c":32.93,"h":32.96,"l":32.54,"n":26723,"o":32.73,"t":"2025-07-28T04:00:00Z","v":1737057,"vw":32.833497},{"c":32.5,"h":32.99,"l":31.94,"n":29276,"o":32.87,"t":"2025-07-29T04:00:00Z","v":2391093,"vw":32.440128},{"c":31.34,"h":32.21,"l":30.48,"n":56849,"o":31.16,"t":"2025-07-30T04:00:00Z","v":4032967,"vw":31.23027},{"c":30.76,"h":31.735,"l":30.37,"n":39110,"o":31.48,"t":"2025-07-31T04:00:00Z","v":2643832,"vw":30.794975},{"c":29.93,"h":30.4,"l":29.31,"n":34985,"o":30.17,"t":"2025-08-01T04:00:00Z","v":2416008,"vw":29.74399},{"c":30.15,"h":30.17,"l":29.785,"n":28923,"o":30.17,"t":"2025-08-04T04:00:00Z","v":2068893,"vw":30.038285},{"c":29.84,"h":30.58,"l":29.74,"n":26835,"o":30.58,"t":"2025-08-05T04:00:00Z","v":2019051,"vw":29.99256},{"c":29.38,"h":29.86,"l":29.28,"n":20817,"o":29.86,"t":"2025-08-06T04:00:00Z","v":1584320,"vw":29.496419},{"c":29.37,"h":29.86,"l":29.09,"n":20259,"o":29.86,"t":"2025-08-07T04:00:00Z","v":1423331,"vw":29.319534},{"c":29.45,"h":29.67,"l":29.175,"n":17865,"o":29.59,"t":"2025-08-08T04:00:00Z","v":1141979,"vw":29.47887},{"c":29.45,"h":29.77,"l":29.17,"n":18437,"o":29.59,"t":"2025-08-11T04:00:00Z","v":1350819,"vw":29.447394},{"c":31.21,"h":31.23,"l":29.53,"n":21398,"o":29.7,"t":"2025-08-12T04:00:00Z","v":1384554,"vw":30.956726},{"c":33.14,"h":33.16,"l":31.3611,"n":25334,"o":31.79,"t":"2025-08-13T04:00:00Z","v":2446984,"vw":32.702117},{"c":32.47,"h":32.555,"l":31.93,"n":19475,"o":32.515,"t":"2025-08-14T04:00:00Z","v":1294990,"vw":32.390807},{"c":31.83,"h":32.8,"l":31.8,"n":14472,"o":32.64,"t":"2025-08-15T04:00:00Z","v":1097898,"vw":31.982791},{"c":32.36,"h":32.39,"l":31.6958,"n":15427,"o":32.02,"t":"2025-08-18T04:00:00Z","v":1098293,"vw":32.24821},{"c":32.17,"h":32.73,"l":32.014,"n":15387,"o":32.4,"t":"2025-08-19T04:00:00Z","v":1066974,"vw":32.209884},{"c":31.67,"h":32.02,"l":31.325,"n":16063,"o":31.9,"t":"2025-08-20T04:00:00Z","v":958508,"vw":31.696117},{"c":31.19,"h":31.65,"l":31.11,"n":14931,"o":31.5,"t":"2025-08-21T04:00:00Z","v":1219236,"vw":31.25701},{"c":33.43,"h":33.59,"l":31.42,"n":25426,"o":31.74,"t":"2025-08-22T04:00:00Z","v":1789879,"vw":33.332642},{"c":33.08,"h":33.57,"l":33.07,"n":18374,"o":33.28,"t":"2025-08-25T04:00:00Z","v":1171747,"vw":33.240909},{"c":33.09,"h":33.37,"l":32.99,"n":15451,"o":33.01,"t":"2025-08-26T04:00:00Z","v":1298035,"vw":33.122492},{"c":33.52,"h":33.64,"l":32.63,"n":20550,"o":32.8,"t":"2025-08-27T04:00:00Z","v":1645112,"vw":33.453252},{"c":33.39,"h":33.84,"l":33.1,"n":14850,"o":33.8,"t":"2025-08-28T04:00:00Z","v":910686,"vw":33.364044},{"c":32.54,"h":33.42,"l":32.445,"n":19765,"o":33.29,"t":"2025-08-29T04:00:00Z","v":1218352,"vw":32.624085},{"c":31.99,"h":32.13,"l":31.57,"n":19687,"o":32.01,"t":"2025-09-02T04:00:00Z","v":938306,"vw":31.91457},{"c":31.82,"h":32.19,"l":31.425,"n":19173,"o":31.92,"t":"2025-09-03T04:00:00Z","v":1045517,"vw":31.753352},{"c":32.24,"h":32.28,"l":31.47,"n":18766,"o":31.84,"t":"2025-09-04T04:00:00Z","v":1020469,"vw":32.080698},{"c":32.03,"h":32.89,"l":31.49,"n":24289,"o":32.44,"t":"2025-09-05T04:00:00Z","v":1407828,"vw":31.970184},{"c":32.01,"h":32.15,"l":31.45,"n":27248,"o":32.15,"t":"2025-09-08T04:00:00Z","v":1915316,"vw":31.790227},{"c":31.69,"h":32,"l":31.3,"n":23326,"o":31.98,"t":"2025-09-09T04:00:00Z","v":1203542,"vw":31.6317},{"c":31.49,"h":32.12,"l":31.39,"n":24805,"o":31.78,"t":"2025-09-10T04:00:00Z","v":1290919,"vw":31.587657},{"c":32.19,"h":32.31,"l":31.26,"n":26452,"o":31.56,"t":"2025-09-11T04:00:00Z","v":1364056,"vw":32.09204},{"c":31.26,"h":32.0925,"l":31.12,"n":20613,"o":31.97,"t":"2025-09-12T04:00:00Z","v":1358159,"vw":31.341859},{"c":31.87,"h":31.95,"l":31.28,"n":19067,"o":31.56,"t":"2025-09-15T04:00:00Z","v":926266,"vw":31.778881},{"c":31.66,"h":31.99,"l":31.26,"n":19791,"o":31.98,"t":"2025-09-16T04:00:00Z","v":1171326,"vw":31.561319},{"c":31.1,"h":32.44,"l":30.69,"n":25100,"o":31.66,"t":"2025-09-17T04:00:00Z","v":1456928,"vw":31.322673},{"c":31.84,"h":32.09,"l":31.19,"n":21723,"o":31.44,"t":"2025-09-18T04:00:00Z","v":1134466,"vw":31.799873},{"c":31.27,"h":31.75,"l":30.9717,"n":24333,"o":31.75,"t":"2025-09-19T04:00:00Z","v":2816689,"vw":31.307349},{"c":31.3,"h":31.42,"l":30.73,"n":19235,"o":31.03,"t":"2025-09-22T04:00:00Z","v":1248017,"vw":31.214776},{"c":30.7,"h":31.88,"l":30.49,"n":22786,"o":31.55,"t":"2025-09-23T04:00:00Z","v":1428017,"vw":30.941011},{"c":30.44,"h":30.86,"l":30.245,"n":15211,"o":30.68,"t":"2025-09-24T04:00:00Z","v":783875,"vw":30.480544},{"c":29.73,"h":30.24,"l":29.46,"n":22841,"o":30.11,"t":"2025-09-25T04:00:00Z","v":1486727,"vw":29.701689},{"c":30.2,"h":30.23,"l":29.705,"n":24935,"o":29.87,"t":"2025-09-26T04:00:00Z","v":1316214,"vw":30.093532},{"c":30.4,"h":30.91,"l":30.19,"n":22346,"o":30.91,"t":"2025-09-29T04:00:00Z","v":1390715,"vw":30.359486},{"c":30.55,"h":30.59,"l":29.81,"n":25873,"o":30.4,"t":"2025-09-30T04:00:00Z","v":1712614,"vw":30.292002},{"c":30.6,"h":30.83,"l":30.22,"n":22416,"o":30.22,"t":"2025-10-01T04:00:00Z","v":1389096,"vw":30.629032},{"c":30.66,"h":31.14,"l":30,"n":25800,"o":30.64,"t":"2025-10-02T04:00:00Z","v":1430392,"vw":30.637274},{"c":31.05,"h":31.45,"l":30.68,"n":19954,"o":30.8,"t":"2025-10-03T04:00:00Z","v":1134635,"vw":31.096599},{"c":31.05,"h":31.61,"l":30.95,"n":19872,"o":31.49,"t":"2025-10-06T04:00:00Z","v":1037952,"vw":31.108015},{"c":30.53,"h":31.3039,"l":30.22,"n":25134,"o":31.22,"t":"2025-10-07T04:00:00Z","v":1707036,"vw":30.527676},{"c":31.56,"h":31.77,"l":30.7,"n":20256,"o":31.04,"t":"2025-10-08T04:00:00Z","v":1593991,"vw":31.509203},{"c":31.48,"h":31.76,"l":30.85,"n":23540,"o":31.67,"t":"2025-10-09T04:00:00Z","v":1325775,"vw":31.328265},{"c":29.03,"h":31.59,"l":29.03,"n":34925,"o":31.43,"t":"2025-10-10T04:00:00Z","v":2531433,"vw":29.977331},{"c":30.52,"h":30.915,"l":29.71,"n":24649,"o":29.87,"t":"2025-10-13T04:00:00Z","v":1636755,"vw":30.499915},{"c":31.1,"h":31.38,"l":29.52,"n":16457,"o":29.62,"t":"2025-10-14T04:00:00Z","v":904833,"vw":30.763044},{"c":31.94,"h":32.14,"l":31.3,"n":22458,"o":31.72,"t":"2025-10-15T04:00:00Z","v":1260857,"vw":31.847478},{"c":31.82,"h":32.34,"l":31.22,"n":22101,"o":32.2,"t":"2025-10-16T04:00:00Z","v":1139186,"vw":31.685231},{"c":31.25,"h":31.85,"l":30.995,"n":18071,"o":31.56,"t":"2025-10-17T04:00:00Z","v":928688,"vw":31.280842},{"c":31.77,"h":31.99,"l":31.44,"n":15955,"o":31.65,"t":"2025-10-20T04:00:00Z","v":796481,"vw":31.736542},{"c":32.43,"h":32.57,"l":31.59,"n":17044,"o":31.76,"t":"2025-10-21T04:00:00Z","v":982375,"vw":32.354983},{"c":31.6,"h":32.5838,"l":31.315,"n":19851,"o":32.3,"t":"2025-10-22T04:00:00Z","v":1052053,"vw":31.778659},{"c":32.25,"h":32.3,"l":31.45,"n":21699,"o":31.87,"t":"2025-10-23T04:00:00Z","v":1343442,"vw":32.019246},{"c":31.88,"h":32.8,"l":31.82,"n":22997,"o":32.76,"t":"2025-10-24T04:00:00Z","v":1325717,"vw":32.081815},{"c":31.6,"h":32.3,"l":31.46,"n":21599,"o":32.24,"t":"2025-10-27T04:00:00Z","v":1142113,"vw":31.722705},{"c":30.85,"h":31.88,"l":30.52,"n":38583,"o":31.6,"t":"2025-10-28T04:00:00Z","v":3064720,"vw":30.975961},{"c":32.64,"h":33.9,"l":32.07,"n":40934,"o":32.25,"t":"2025-10-29T04:00:00Z","v":2941662,"vw":32.756917},{"c":32.46,"h":33.4,"l":32.29,"n":27613,"o":32.45,"t":"2025-10-30T04:00:00Z","v":1758674,"vw":32.65837},{"c":31.83,"h":32.4,"l":31.325,"n":25453,"o":32.38,"t":"2025-10-31T04:00:00Z","v":1729589,"vw":31.732808},{"c":31.83,"h":32.27,"l":31.4,"n":17125,"o":31.71,"t":"2025-11-03T05:00:00Z","v":951886,"vw":31.896684},{"c":30.85,"h":31.46,"l":30.75,"n":19330,"o":31.09,"t":"2025-11-04T05:00:00Z","v":1157432,"vw":30.951832},{"c":31.7,"h":32.3,"l":30.85,"n":19316,"o":30.95,"t":"2025-11-05T05:00:00Z","v":1197610,"vw":31.714613},{"c":30.7,"h":32.2,"l":30.505,"n":19593,"o":31.72,"t":"2025-11-06T05:00:00Z","v":1093565,"vw":30.829198},{"c":31.02,"h":31.04,"l":29.87,"n":17759,"o":30.17,"t":"2025-11-07T05:00:00Z","v":1060555,"vw":30.65534},{"c":31.26,"h":31.68,"l":30.625,"n":16336,"o":31.61,"t":"2025-11-10T05:00:00Z","v":832947,"vw":31.247279},{"c":31.43,"h":31.45,"l":30.71,"n":19280,"o":31.14,"t":"2025-11-11T05:00:00Z","v":1148480,"vw":31.286596},{"c":31.74,"h":32.05,"l":31.45,"n":19044,"o":31.49,"t":"2025-11-12T05:00:00Z","v":1529458,"vw":31.761529},{"c":30.49,"h":31.96,"l":30.23,"n":19574,"o":31.5,"t":"2025-11-13T05:00:00Z","v":1285548,"vw":30.736872},{"c":30.03,"h":30.5,"l":29.68,"n":20500,"o":29.88,"t":"2025-11-14T05:00:00Z","v":1107844,"vw":30.088006},{"c":28.81,"h":30.07,"l":28.785,"n":22682,"o":29.84,"t":"2025-11-17T05:00:00Z","v":1261972,"vw":29.092911},{"c":28.84,"h":29.11,"l":28.1601,"n":17364,"o":28.47,"t":"2025-11-18T05:00:00Z","v":1466952,"vw":28.864174},{"c":28.83,"h":29.205,"l":28.66,"n":19865,"o":28.9,"t":"2025-11-19T05:00:00Z","v":1533682,"vw":28.851616},{"c":28.53,"h":29.76,"l":28.35,"n":26260,"o":29.5,"t":"2025-11-20T05:00:00Z","v":1716092,"vw":28.737962},{"c":30.23,"h":30.335,"l":28.5,"n":24417,"o":28.63,"t":"2025-11-21T05:00:00Z","v":2107335,"vw":30.052855},{"c":30.94,"h":31.23,"l":29.95,"n":21217,"o":30.28,"t":"2025-11-24T05:00:00Z","v":1687421,"vw":30.928458},{"c":31.62,"h":31.89,"l":31.015,"n":18857,"o":31.16,"t":"2025-11-25T05:00:00Z","v":1224646,"vw":31.589275},{"c":31.73,"h":32.365,"l":31.61,"n":20136,"o":31.61,"t":"2025-11-26T05:00:00Z","v":1476126,"vw":31.924105},{"c":32.07,"h":32.35,"l":31.8,"n":9090,"o":31.8,"t":"2025-11-28T05:00:00Z","v":586807,"vw":32.104141},{"c":32.45,"h":32.75,"l":31.64,"n":19465,"o":31.85,"t":"2025-12-01T05:00:00Z","v":1263952,"vw":32.449009},{"c":32.19,"h":32.76,"l":31.955,"n":20768,"o":32.68,"t":"2025-12-02T05:00:00Z","v":1324386,"vw":32.274076},{"c":32.89,"h":32.91,"l":32.04,"n":16725,"o":32.32,"t":"2025-12-03T05:00:00Z","v":1239623,"vw":32.78631},{"c":33.18,"h":33.415,"l":32.57,"n":17638,"o":32.71,"t":"2025-12-04T05:00:00Z","v":1175273,"vw":33.157362},{"c":33.55,"h":34.29,"l":33.19,"n":18447,"o":33.24,"t":"2025-12-05T05:00:00Z","v":1293123,"vw":33.779727},{"c":33.76,"h":34.03,"l":33.48,"n":19663,"o":33.61,"t":"2025-12-08T05:00:00Z","v":1302130,"vw":33.79371},{"c":34.4,"h":35.195,"l":33.51,"n":30873,"o":33.64,"t":"2025-12-09T05:00:00Z","v":2460237,"vw":34.690189},{"c":36.14,"h":36.19,"l":34.41,"n":27022,"o":34.41,"t":"2025-12-10T05:00:00Z","v":1964533,"vw":35.584624},{"c":36,"h":36.25,"l":35.36,"n":27055,"o":36.05,"t":"2025-12-11T05:00:00Z","v":2420722,"vw":35.962543},{"c":34.78,"h":36.19,"l":34.51,"n":24589,"o":35.92,"t":"2025-12-12T05:00:00Z","v":1600910,"vw":34.932084},{"c":34.45,"h":35.31,"l":34.1,"n":18883,"o":35.11,"t":"2025-12-15T05:00:00Z","v":1084710,"vw":34.447522},{"c":33.9,"h":34.66,"l":33.705,"n":19539,"o":34.43,"t":"2025-12-16T05:00:00Z","v":1226911,"vw":33.945498},{"c":33.08,"h":34.17,"l":32.83,"n":21286,"o":33.99,"t":"2025-12-17T05:00:00Z","v":1645379,"vw":33.146856},{"c":33.22,"h":34,"l":33.1,"n":17367,"o":33.68,"t":"2025-12-18T05:00:00Z","v":1287242,"vw":33.393232},{"c":33.89,"h":34.01,"l":33.1,"n":14739,"o":33.1,"t":"2025-12-19T05:00:00Z","v":2295219,"vw":33.834846},{"c":34,"h":34.48,"l":33.8,"n":13978,"o":34.31,"t":"2025-12-22T05:00:00Z","v":853439,"vw":34.028016},{"c":33.66,"h":33.95,"l":33.575,"n":12601,"o":33.81,"t":"2025-12-23T05:00:00Z","v":805993,"vw":33.68817},{"c":33.64,"h":33.98,"l":33.58,"n":7090,"o":33.96,"t":"2025-12-24T05:00:00Z","v":426411,"vw":33.715062},{"c":33.58,"h":33.75,"l":33.25,"n":11704,"o":33.75,"t":"2025-12-26T05:00:00Z","v":594806,"vw":33.472213},{"c":33.19,"h":33.55,"l":33.13,"n":13265,"o":33.32,"t":"2025-12-29T05:00:00Z","v":761488,"vw":33.224776},{"c":33.03,"h":33.3,"l":32.97,"n":12468,"o":33.17,"t":"2025-12-30T05:00:00Z","v":736201,"vw":33.085794},{"c":33.29,"h":33.365,"l":32.5,"n":21655,"o":33.01,"t":"2025-12-31T05:00:00Z","v":2454418,"vw":33.168182},{"c":34.89,"h":34.9836,"l":33.13,"n":27173,"o":33.56,"t":"2026-01-02T05:00:00Z","v":2014621,"vw":34.672523},{"c":35.21,"h":36.14,"l":35.1,"n":23920,"o":35.15,"t":"2026-01-05T05:00:00Z","v":1716155,"vw":35.446288},{"c":35.97,"h":36.01,"l":34.925,"n":25381,"o":35.21,"t":"2026-01-06T05:00:00Z","v":2035048,"vw":35.870232},{"c":34.33,"h":35.85,"l":34.21,"n":22824,"o":35.78,"t":"2026-01-07T05:00:00Z","v":1279764,"vw":34.471909},{"c":35.26,"h":35.49,"l":33.95,"n":17532,"o":34.16,"t":"2026-01-08T05:00:00Z","v":1391771,"vw":35.171184},{"c":35.72,"h":35.79,"l":34.67,"n":16867,"o":35.38,"t":"2026-01-09T05:00:00Z","v":881367,"vw":35.54757},{"c":34.77,"h":35.55,"l":34.43,"n":23314,"o":35.18,"t":"2026-01-12T05:00:00Z","v":1676325,"vw":34.81723},{"c":35.24,"h":35.47,"l":34.81,"n":18025,"o":34.86,"t":"2026-01-13T05:00:00Z","v":939047,"vw":35.160122},{"c":35.04,"h":35.73,"l":34.725,"n":15921,"o":35.34,"t":"2026-01-14T05:00:00Z","v":1032971,"vw":35.059987},{"c":35.22,"h":36.0385,"l":35.18,"n":23428,"o":35.88,"t":"2026-01-15T05:00:00Z","v":1288153,"vw":35.363977},{"c":35.06,"h":35.53,"l":34.855,"n":17281,"o":35.35,"t":"2026-01-16T05:00:00Z","v":1021398,"vw":35.081465},{"c":34.11,"h":34.64,"l":33.79,"n":18128,"o":34.24,"t":"2026-01-20T05:00:00Z","v":1199881,"vw":34.127351},{"c":35.44,"h":35.81,"l":34.375,"n":19698,"o":34.57,"t":"2026-01-21T05:00:00Z","v":1301071,"vw":35.328763},{"c":35.43,"h":36.14,"l":35.215,"n":14967,"o":36,"t":"2026-01-22T05:00:00Z","v":1155098,"vw":35.505443},{"c":34.45,"h":35.28,"l":34.275,"n":12330,"o":35.28,"t":"2026-01-23T05:00:00Z","v":947380,"vw":34.485775},{"c":34.9,"h":34.925,"l":34.4,"n":15180,"o":34.58,"t":"2026-01-26T05:00:00Z","v":812528,"vw":34.814392},{"c":35.24,"h":35.25,"l":34.61,"n":17647,"o":35.03,"t":"2026-01-27T05:00:00Z","v":1000957,"vw":35.150292},{"c":34.37,"h":35.62,"l":34.25,"n":26675,"o":35.42,"t":"2026-01-28T05:00:00Z","v":1710261,"vw":34.572469},{"c":34.92,"h":34.98,"l":33.66,"n":23394,"o":34.6,"t":"2026-01-29T05:00:00Z","v":1566965,"vw":34.686359},{"c":34.59,"h":35,"l":34.11,"n":20689,"o":34.62,"t":"2026-01-30T05:00:00Z","v":1678092,"vw":34.513222},{"c":35.58,"h":35.95,"l":34.337,"n":24251,"o":34.49,"t":"2026-02-02T05:00:00Z","v":1495009,"vw":35.595363},{"c":35.36,"h":36.25,"l":34.69,"n":21594,"o":35.78,"t":"2026-02-03T05:00:00Z","v":1618561,"vw":35.44493},{"c":36.1,"h":36.7861,"l":35.22,"n":37073,"o":35.78,"t":"2026-02-04T05:00:00Z","v":3791673,"vw":36.074867},{"c":35.47,"h":35.9,"l":34.89,"n":23588,"o":35.47,"t":"2026-02-05T05:00:00Z","v":1684442,"vw":35.459093},{"c":35.99,"h":36.5,"l":35.855,"n":44394,"o":36,"t":"2026-02-06T05:00:00Z","v":5338148,"vw":36.067588},{"c":36.2,"h":36.405,"l":35.86,"n":26336,"o":36.03,"t":"2026-02-09T05:00:00Z","v":2522975,"vw":36.127339},{"c":36.3,"h":36.54,"l":35.68,"n":29752,"o":36.21,"t":"2026-02-10T05:00:00Z","v":4542861,"vw":36.279356},{"c":37.22,"h":37.41,"l":36.1395,"n":28105,"o":36.43,"t":"2026-02-11T05:00:00Z","v":2941645,"vw":37.050495},{"c":36.11,"h":37.95,"l":35.6528,"n":30001,"o":37.53,"t":"2026-02-12T05:00:00Z","v":2094169,"vw":36.434971},{"c":36.88,"h":36.91,"l":35.98,"n":26492,"o":36.06,"t":"2026-02-13T05:00:00Z","v":2353868,"vw":36.717215},{"c":36.87,"h":37.1,"l":35.99,"n":24758,"o":36.57,"t":"2026-02-17T05:00:00Z","v":2452106,"vw":36.849331},{"c":36.64,"h":37.42,"l":36.43,"n":27177,"o":36.84,"t":"2026-02-18T05:00:00Z","v":1909057,"vw":36.853193},{"c":36.16,"h":37.27,"l":35.61,"n":26097,"o":36.32,"t":"2026-02-19T05:00:00Z","v":2239953,"vw":36.05891},{"c":38.35,"h":38.39,"l":35.59,"n":48525,"o":35.845,"t":"2026-02-20T05:00:00Z","v":4690482,"vw":37.749502},{"c":37.02,"h":38.89,"l":36.695,"n":39894,"o":38.03,"t":"2026-02-23T05:00:00Z","v":3625582,"vw":37.26606},{"c":38.36,"h":39.09,"l":37.07,"n":35771,"o":37.07,"t":"2026-02-24T05:00:00Z","v":2587141,"vw":38.555572},{"c":37.86,"h":38.65,"l":37.12,"n":24745,"o":38.6,"t":"2026-02-25T05:00:00Z","v":1661258,"vw":37.8136},{"c":37.56,"h":38.25,"l":37.1525,"n":20479,"o":38.09,"t":"2026-02-26T05:00:00Z","v":1468182,"vw":37.550253},{"c":37.34,"h":37.425,"l":36.63,"n":25818,"o":37,"t":"2026-02-27T05:00:00Z","v":2383087,"vw":37.230286},{"c":36.85,"h":37.29,"l":35.8875,"n":25037,"o":36.39,"t":"2026-03-02T05:00:00Z","v":1698359,"vw":36.822129},{"c":35.3,"h":36.25,"l":34.23,"n":24955,"o":35.51,"t":"2026-03-03T05:00:00Z","v":1317526,"vw":35.230226},{"c":34.95,"h":36,"l":34.72,"n":21097,"o":35.7,"t":"2026-03-04T05:00:00Z","v":1558910,"vw":35.007503},{"c":34.24,"h":35.485,"l":34,"n":27627,"o":34.45,"t":"2026-03-05T05:00:00Z","v":1841792,"vw":34.415022},{"c":32.98,"h":33.445,"l":32.58,"n":25789,"o":33.29,"t":"2026-03-06T05:00:00Z","v":1970242,"vw":32.940837},{"c":33.12,"h":33.15,"l":31.07,"n":28793,"o":32.37,"t":"2026-03-09T04:00:00Z","v":2422589,"vw":32.530887},{"c":33.54,"h":34.32,"l":33.035,"n":26207,"o":33.29,"t":"2026-03-10T04:00:00Z","v":2054383,"vw":33.687326},{"c":35.38,"h":35.41,"l":33.93,"n":32563,"o":34.68,"t":"2026-03-11T04:00:00Z","v":2559905,"vw":34.964361},{"c":34.28,"h":34.99,"l":34.18,"n":37038,"o":34.45,"t":"2026-03-12T04:00:00Z","v":3259371,"vw":34.459192},{"c":34.27,"h":34.74,"l":33.765,"n":25846,"o":34.5,"t":"2026-03-13T04:00:00Z","v":1772416,"vw":34.191344},{"c":34.05,"h":35.31,"l":33.98,"n":22337,"o":34.81,"t":"2026-03-16T04:00:00Z","v":2308374,"vw":34.240104},{"c":34.59,"h":35.12,"l":34.17,"n":23260,"o":34.45,"t":"2026-03-17T04:00:00Z","v":1391483,"vw":34.616207},{"c":34.01,"h":35.278,"l":33.98,"n":24912,"o":34.5,"t":"2026-03-18T04:00:00Z","v":1403314,"vw":34.376696},{"c":33.97,"h":34.41,"l":33.0224,"n":21541,"o":33.26,"t":"2026-03-19T04:00:00Z","v":1426864,"vw":33.894771},{"c":33.18,"h":34.12,"l":32.85,"n":19299,"o":33.99,"t":"2026-03-20T04:00:00Z","v":2074495,"vw":33.243441},{"c":34.59,"h":35.37,"l":33.925,"n":20875,"o":34.33,"t":"2026-03-23T04:00:00Z","v":1129154,"vw":34.727318},{"c":36.32,"h":36.735,"l":34.07,"n":28719,"o":34.07,"t":"2026-03-24T04:00:00Z","v":2039186,"vw":36.168821},{"c":36.4,"h":37.19,"l":36.03,"n":23380,"o":36.81,"t":"2026-03-25T04:00:00Z","v":1415918,"vw":36.464804},{"c":35.53,"h":36.52,"l":35.35,"n":22910,"o":35.9,"t":"2026-03-26T04:00:00Z","v":1339871,"vw":35.853292},{"c":34.79,"h":35.42,"l":34.67,"n":26188,"o":34.95,"t":"2026-03-27T04:00:00Z","v":1441244,"vw":34.921404},{"c":33.39,"h":35.29,"l":33.28,"n":25223,"o":35.22,"t":"2026-03-30T04:00:00Z","v":1446178,"vw":33.607081},{"c":35.22,"h":35.485,"l":33.84,"n":21671,"o":34.07,"t":"2026-03-31T04:00:00Z","v":1311242,"vw":34.897973},{"c":35.18,"h":36.2,"l":34.9,"n":26007,"o":35.75,"t":"2026-04-01T04:00:00Z","v":1736650,"vw":35.397903},{"c":34.61,"h":35.34,"l":33.59,"n":22014,"o":34.02,"t":"2026-04-02T04:00:00Z","v":1372764,"vw":34.470531},{"c":34.83,"h":35.09,"l":34.3775,"n":12526,"o":34.53,"t":"2026-04-06T04:00:00Z","v":681211,"vw":34.769163},{"c":34.99,"h":35.11,"l":34.35,"n":18587,"o":34.48,"t":"2026-04-07T04:00:00Z","v":1211140,"vw":34.872062},{"c":37.38,"h":37.79,"l":36.45,"n":26420,"o":36.98,"t":"2026-04-08T04:00:00Z","v":1584436,"vw":37.290179},{"c":38.69,"h":39.07,"l":37.23,"n":25855,"o":37.3,"t":"2026-04-09T04:00:00Z","v":1792879,"vw":38.525813},{"c":38.95,"h":39.44,"l":38.55,"n":19343,"o":39.15,"t":"2026-04-10T04:00:00Z","v":1160854,"vw":38.975812},{"c":38.99,"h":39.07,"l":37.855,"n":22083,"o":38.74,"t":"2026-04-13T04:00:00Z","v":1578647,"vw":38.780239},{"c":39.34,"h":39.45,"l":38.76,"n":21120,"o":39.28,"t":"2026-04-14T04:00:00Z","v":1543525,"vw":39.207966},{"c":38.74,"h":39.91,"l":38.25,"n":23658,"o":39.55,"t":"2026-04-15T04:00:00Z","v":2045901,"vw":38.842814},{"c":38.66,"h":39.17,"l":38.19,"n":28863,"o":38.66,"t":"2026-04-16T04:00:00Z","v":2337331,"vw":38.677117},{"c":40.67,"h":41.07,"l":39.17,"n":26805,"o":39.17,"t":"2026-04-17T04:00:00Z","v":2132840,"vw":40.541062},{"c":40.77,"h":41.195,"l":40.495,"n":24822,"o":40.6,"t":"2026-04-20T04:00:00Z","v":3011018,"vw":40.912069},{"c":40.98,"h":41.6736,"l":40.72,"n":25487,"o":40.84,"t":"2026-04-21T04:00:00Z","v":2383564,"vw":41.143164},{"c":40.9,"h":41.505,"l":39.99,"n":27147,"o":41.45,"t":"2026-04-22T04:00:00Z","v":2426135,"vw":40.683981},{"c":41.86,"h":42.37,"l":40.685,"n":30096,"o":40.89,"t":"2026-04-23T04:00:00Z","v":2121659,"vw":41.811481},{"c":41.69,"h":42.19,"l":41.45,"n":23284,"o":42.07,"t":"2026-04-24T04:00:00Z","v":1346343,"vw":41.755166},{"c":42.25,"h":42.45,"l":41,"n":34080,"o":41.91,"t":"2026-04-27T04:00:00Z","v":2390755,"vw":41.95869},{"c":41.53,"h":42.26,"l":41.04,"n":29783,"o":41.89,"t":"2026-04-28T04:00:00Z","v":2127894,"vw":41.515145},{"c":39.57,"h":42.547,"l":38.375,"n":61840,"o":42.2,"t":"2026-04-29T04:00:00Z","v":5219671,"vw":39.64222},{"c":41.64,"h":41.76,"l":39.635,"n":37051,"o":40.33,"t":"2026-04-30T04:00:00Z","v":2643212,"vw":41.432794},{"c":42.19,"h":42.23,"l":41.03,"n":32427,"o":41.72,"t":"2026-05-01T04:00:00Z","v":2029042,"vw":41.805534},{"c":41.13,"h":42.37,"l":40.63,"n":28960,"o":42.2,"t":"2026-05-04T04:00:00Z","v":1651413,"vw":41.35734},{"c":42.82,"h":42.9,"l":41.31,"n":24199,"o":41.56,"t":"2026-05-05T04:00:00Z","v":1493979,"vw":42.664316},{"c":45.75,"h":45.835,"l":44,"n":44478,"o":44.04,"t":"2026-05-06T04:00:00Z","v":3532123,"vw":45.243301},{"c":44.34,"h":45.96,"l":44.16,"n":31277,"o":45.75,"t":"2026-05-07T04:00:00Z","v":2072263,"vw":44.733473},{"c":44.93,"h":45.13,"l":44.37,"n":24652,"o":44.92,"t":"2026-05-08T04:00:00Z","v":1316471,"vw":44.734965},{"c":45.29,"h":45.63,"l":45.05,"n":24662,"o":45.05,"t":"2026-05-11T04:00:00Z","v":1313408,"vw":45.323851},{"c":44.51,"h":44.975,"l":43.33,"n":30337,"o":44.83,"t":"2026-05-12T04:00:00Z","v":1759707,"vw":44.208829},{"c":48.19,"h":49.36,"l":45.945,"n":63048,"o":46.595,"t":"2026-05-13T04:00:00Z","v":4261230,"vw":48.215555},{"c":48.93,"h":49.155,"l":47.46,"n":36094,"o":48.58,"t":"2026-05-14T04:00:00Z","v":3643531,"vw":48.728698},{"c":48.5,"h":48.9299,"l":46.6,"n":40387,"o":47.98,"t":"2026-05-15T04:00:00Z","v":3063942,"vw":48.250388},{"c":47.82,"h":49.15,"l":47.62,"n":41438,"o":48.45,"t":"2026-05-18T04:00:00Z","v":2963407,"vw":48.279377},{"c":46.41,"h":47.175,"l":45.365,"n":32838,"o":47.175,"t":"2026-05-19T04:00:00Z","v":2214863,"vw":46.418167},{"c":47.74,"h":47.825,"l":46.27,"n":24297,"o":47.06,"t":"2026-05-20T04:00:00Z","v":1444682,"vw":47.393686},{"c":47.46,"h":48,"l":46.7101,"n":24748,"o":47.02,"t":"2026-05-21T04:00:00Z","v":2113845,"vw":47.427437},{"c":48.59,"h":48.89,"l":47.33,"n":25574,"o":48,"t":"2026-05-22T04:00:00Z","v":1621169,"vw":48.541042},{"c":50.39,"h":50.78,"l":49.165,"n":58888,"o":49.56,"t":"2026-05-26T04:00:00Z","v":4155670,"vw":50.325144},{"c":50.51,"h":50.77,"l":49.72,"n":31282,"o":50.5,"t":"2026-05-27T04:00:00Z","v":2529031,"vw":50.377128},{"c":50.38,"h":50.755,"l":49.35,"n":31078,"o":50.12,"t":"2026-05-28T04:00:00Z","v":2860359,"vw":50.414612},{"c":49.39,"h":50.65,"l":49.38,"n":31889,"o":50.32,"t":"2026-05-29T04:00:00Z","v":3176657,"vw":49.726145},{"c":49.29,"h":49.5,"l":48.105,"n":30700,"o":49.24,"t":"2026-06-01T04:00:00Z","v":2058803,"vw":49.04563},{"c":53.13,"h":53.84,"l":49.955,"n":48004,"o":50.6,"t":"2026-06-02T04:00:00Z","v":4052960,"vw":52.730867},{"c":53.55,"h":53.89,"l":52.52,"n":40405,"o":52.96,"t":"2026-06-03T04:00:00Z","v":2794759,"vw":53.425736},{"c":52.64,"h":53.6,"l":52.38,"n":35890,"o":52.75,"t":"2026-06-04T04:00:00Z","v":2321803,"vw":52.914847},{"c":49.84,"h":52.285,"l":49.39,"n":32632,"o":51.63,"t":"2026-06-05T04:00:00Z","v":2274301,"vw":50.118063},{"c":50.17,"h":51.22,"l":50.17,"n":36725,"o":50.725,"t":"2026-06-08T04:00:00Z","v":2712567,"vw":50.519865},{"c":49.65,"h":51.885,"l":47.77,"n":36554,"o":51.15,"t":"2026-06-09T04:00:00Z","v":2391893,"vw":49.456131},{"c":47.02,"h":50.29,"l":46.82,"n":30260,"o":49.27,"t":"2026-06-10T04:00:00Z","v":2189372,"vw":47.568912},{"c":49.85,"h":50.14,"l":47.325,"n":35557,"o":47.92,"t":"2026-06-11T04:00:00Z","v":2496529,"vw":49.180709},{"c":50.4,"h":50.65,"l":49.53,"n":24690,"o":50.35,"t":"2026-06-12T04:00:00Z","v":1606827,"vw":50.319319},{"c":51.37,"h":52.7,"l":51.33,"n":24186,"o":51.99,"t":"2026-06-15T04:00:00Z","v":1443596,"vw":51.6009},{"c":50.25,"h":52.341,"l":50.17,"n":27124,"o":51.54,"t":"2026-06-16T04:00:00Z","v":1718661,"vw":50.818974},{"c":49.46,"h":51.76,"l":49.41,"n":25004,"o":50.83,"t":"2026-06-17T04:00:00Z","v":1490210,"vw":50.322167},{"c":50.63,"h":51.305,"l":50.15,"n":23887,"o":50.88,"t":"2026-06-18T04:00:00Z","v":2100173,"vw":50.651721},{"c":51.7,"h":51.72,"l":50.51,"n":24226,"o":50.74,"t":"2026-06-22T04:00:00Z","v":1657101,"vw":51.506662},{"c":48.81,"h":50.22,"l":48.81,"n":25644,"o":49.52,"t":"2026-06-23T04:00:00Z","v":1446042,"vw":49.160762},{"c":48.2,"h":49,"l":47.58,"n":26874,"o":48.63,"t":"2026-06-24T04:00:00Z","v":1560866,"vw":48.12273},{"c":49.18,"h":50.18,"l":48.42,"n":27727,"o":49.26,"t":"2026-06-25T04:00:00Z","v":1460318,"vw":49.139544},{"c":46.85,"h":48.42,"l":45.97,"n":39196,"o":47.86,"t":"2026-06-26T04:00:00Z","v":3499285,"vw":46.596379},{"c":46.89,"h":47.52,"l":45.66,"n":27912,"o":46.55,"t":"2026-06-29T04:00:00Z","v":1894122,"vw":46.77297},{"c":47.74,"h":47.99,"l":46.95,"n":29219,"o":47.36,"t":"2026-06-30T04:00:00Z","v":2041516,"vw":47.662574},{"c":46.55,"h":47.81,"l":46,"n":24372,"o":46.55,"t":"2026-07-01T04:00:00Z","v":1814167,"vw":46.86505},{"c":45.34,"h":47.08,"l":44.36,"n":32118,"o":46.54,"t":"2026-07-02T04:00:00Z","v":2111084,"vw":45.178326},{"c":46.12,"h":46.865,"l":45.62,"n":20669,"o":45.89,"t":"2026-07-06T04:00:00Z","v":1372431,"vw":46.226781},{"c":44.29,"h":45.185,"l":43.37,"n":25996,"o":45.09,"t":"2026-07-07T04:00:00Z","v":1502169,"vw":44.256218},{"c":43.91,"h":44.325,"l":42.88,"n":25666,"o":43.87,"t":"2026-07-08T04:00:00Z","v":1939373,"vw":43.625055},{"c":44.76,"h":45.465,"l":44.47,"n":24353,"o":45.15,"t":"2026-07-09T04:00:00Z","v":1361791,"vw":44.872843},{"c":45.32,"h":45.615,"l":44.585,"n":17488,"o":44.76,"t":"2026-07-10T04:00:00Z","v":943485,"vw":45.339074},{"c":44.4,"h":45.2577,"l":44.13,"n":21256,"o":44.98,"t":"2026-07-13T04:00:00Z","v":1520336,"vw":44.465653},{"c":44.67,"h":45.83,"l":44.11,"n":18690,"o":45.48,"t":"2026-07-14T04:00:00Z","v":1115486,"vw":44.571756},{"c":44.65,"h":45.1,"l":43.67,"n":19566,"o":45.1,"t":"2026-07-15T04:00:00Z","v":1247018,"vw":44.543873},{"c":44.45,"h":44.54,"l":43.54,"n":27032,"o":44.36,"t":"2026-07-16T04:00:00Z","v":1624084,"vw":44.231186},{"c":45.05,"h":45.305,"l":42.8,"n":29940,"o":43.14,"t":"2026-07-17T04:00:00Z","v":1902348,"vw":44.729848},{"c":44.57,"h":45.78,"l":44.505,"n":31239,"o":45.52,"t":"2026-07-20T04:00:00Z","v":2049742,"vw":44.791811},{"c":46.51,"h":46.665,"l":45.09,"n":20134,"o":45.9,"t":"2026-07-21T04:00:00Z","v":1379572,"vw":46.360569},{"c":45.95,"h":47.06,"l":45.885,"n":17228,"o":46.17,"t":"2026-07-22T04:00:00Z","v":767557,"vw":46.15612},{"c":45.62,"h":46.18,"l":45.1,"n":21665,"o":45.45,"t":"2026-07-23T04:00:00Z","v":1836126,"vw":45.526922},{"c":45.71,"h":46.425,"l":45.15,"n":17570,"o":45.62,"t":"2026-07-24T04:00:00Z","v":1045961,"vw":45.69427},{"c":46.39,"h":46.65,"l":45.2375,"n":29880,"o":45.88,"t":"2026-07-27T04:00:00Z","v":2175102,"vw":46.082933},{"c":46.73,"h":46.78,"l":44.97,"n":33302,"o":45.51,"t":"2026-07-28T04:00:00Z","v":2450849,"vw":46.268557},{"c":46,"h":46.95,"l":44.81,"n":53571,"o":46.3,"t":"2026-07-29T04:00:00Z","v":3864975,"vw":46.006383},{"c":47.99,"h":51,"l":46.5,"n":46419,"o":49.33,"t":"2026-07-30T04:00:00Z","v":3890654,"vw":47.807108},{"c":46.29,"h":49.06,"l":46.27,"n":37368,"o":48.65,"t":"2026-07-31T04:00:00Z","v":1874053,"vw":46.688086},{"c":46.82,"h":48.2755,"l":46.26,"n":32966,"o":46.26,"t":"2026-08-03T04:00:00Z","v":1746738,"vw":47.126441},{"c":48.66,"h":48.91,"l":47.0401,"n":22549,"o":47.75,"t":"2026-08-04T04:00:00Z","v":1131366,"vw":48.400672},{"c":47.59,"h":49.17,"l":47.582,"n":19588,"o":48.2,"t":"2026-08-05T04:00:00Z","v":1085222,"vw":47.993561},{"c":46.33,"h":48.2863,"l":46.28,"n":22621,"o":47.04,"t":"2026-08-06T04:00:00Z","v":1261935,"vw":46.752952},{"c":46.67,"h":47.05,"l":45.88,"n":20376,"o":46.7,"t":"2026-08-07T04:00:00Z","v":1170890,"vw":46.670987},{"c":45.79,"h":46.93,"l":45.765,"n":20810,"o":46.93,"t":"2026-08-10T04:00:00Z","v":1136043,"vw":46.218475},{"c":46.23,"h":47.52,"l":45.42,"n":18379,"o":46.39,"t":"2026-08-11T04:00:00Z","v":1134908,"vw":46.480018},{"c":46.15,"h":47.22,"l":45.93,"n":17476,"o":47.2,"t":"2026-08-12T04:00:00Z","v":999399,"vw":46.215124},{"c":45.42,"h":46.255,"l":45.13,"n":17304,"o":45.96,"t":"2026-08-13T04:00:00Z","v":923777,"vw":45.532837},{"c":46.23,"h":46.33,"l":45.198,"n":20601,"o":45.38,"t":"2026-08-14T04:00:00Z","v":1511046,"vw":45.956771},{"c":45.92,"h":46.8,"l":45.64,"n":22817,"o":46.45,"t":"2026-08-17T04:00:00Z","v":1723666,"vw":46.020127},{"c":43.11,"h":45.14,"l":43.0675,"n":21529,"o":45.04,"t":"2026-08-18T04:00:00Z","v":1171354,"vw":43.378321},{"c":42.77,"h":43.59,"l":42.28,"n":33991,"o":43.59,"t":"2026-08-19T04:00:00Z","v":2946707,"vw":42.875787},{"c":41.93,"h":42.72,"l":41.79,"n":24066,"o":42.27,"t":"2026-08-20T04:00:00Z","v":1317705,"vw":42.105894},{"c":42.83,"h":42.94,"l":42.115,"n":16500,"o":42.42,"t":"2026-08-21T04:00:00Z","v":1168313,"vw":42.707104},{"c":41.96,"h":42.66,"l":41.55,"n":20191,"o":42.66,"t":"2026-08-24T04:00:00Z","v":1439613,"vw":41.924136},{"c":42.17,"h":42.79,"l":41.69,"n":21043,"o":42.79,"t":"2026-08-25T04:00:00Z","v":1035180,"vw":42.048074},{"c":42.58,"h":43.05,"l":42.3,"n":15706,"o":42.43,"t":"2026-08-26T04:00:00Z","v":798647,"vw":42.574084},{"c":42.49,"h":43.16,"l":42.155,"n":14920,"o":42.62,"t":"2026-08-27T04:00:00Z","v":719922,"vw":42.530512},{"c":41.03,"h":43.145,"l":41.01,"n":18444,"o":42.77,"t":"2026-08-28T04:00:00Z","v":1234770,"vw":41.197054},{"c":41.03,"h":41.79,"l":40.62,"n":18596,"o":41.79,"t":"2026-08-31T04:00:00Z","v":2038279,"vw":40.974884},{"c":40.98,"h":41.03,"l":40.2489,"n":20057,"o":40.58,"t":"2026-09-01T04:00:00Z","v":1187117,"vw":40.802035},{"c":42.04,"h":42.14,"l":40.58,"n":25445,"o":40.94,"t":"2026-09-02T04:00:00Z","v":1638113,"vw":41.930348},{"c":42.02,"h":42.4,"l":41.325,"n":16890,"o":42.13,"t":"2026-09-03T04:00:00Z","v":948701,"vw":42.030683},{"c":43.08,"h":43.14,"l":42.165,"n":19213,"o":42.25,"t":"2026-09-04T04:00:00Z","v":1059893,"vw":42.936833},{"c":42.59,"h":44.18,"l":42.47,"n":30712,"o":44.15,"t":"2026-09-08T04:00:00Z","v":2535717,"vw":42.789171},{"c":42.03,"h":42.725,"l":41.76,"n":19253,"o":42.26,"t":"2026-09-09T04:00:00Z","v":1122928,"vw":42.075846},{"c":42.19,"h":42.315,"l":41.13,"n":26451,"o":41.46,"t":"2026-09-10T04:00:00Z","v":1441862,"vw":42.024207},{"c":43.64,"h":43.68,"l":42.62,"n":21115,"o":43,"t":"2026-09-11T04:00:00Z","v":1897528,"vw":43.136961},{"c":41.38,"h":42.14,"l":41.19,"n":21393,"o":41.89,"t":"2026-09-14T04:00:00Z","v":1319784,"vw":41.531678},{"c":41.64,"h":42.05,"l":41.43,"n":19824,"o":41.86,"t":"2026-09-15T04:00:00Z","v":1013274,"vw":41.667506},{"c":41.91,"h":42.44,"l":41.2,"n":21733,"o":42.13,"t":"2026-09-16T04:00:00Z","v":1138059,"vw":41.918283},{"c":42.24,"h":43.16,"l":42.17,"n":18040,"o":43.16,"t":"2026-09-17T04:00:00Z","v":1176745,"vw":42.383405},{"c":41.95,"h":42.47,"l":41.7,"n":17187,"o":42.28,"t":"2026-09-18T04:00:00Z","v":1711595,"vw":41.983821},{"c":41.84,"h":42.36,"l":41.54,"n":27267,"o":42.36,"t":"2026-09-21T04:00:00Z","v":2323176,"vw":41.833479},{"c":42.16,"h":42.39,"l":41.77,"n":19226,"o":42.14,"t":"2026-09-22T04:00:00Z","v":1114054,"vw":42.170787},{"c":41.51,"h":42.13,"l":41.22,"n":22713,"o":41.7,"t":"2026-09-23T04:00:00Z","v":1285308,"vw":41.591024},{"c":41.06,"h":41.415,"l":40.63,"n":17785,"o":40.98,"t":"2026-09-24T04:00:00Z","v":1028045,"vw":41.074285},{"c":42.19,"h":42.56,"l":41.155,"n":18347,"o":41.22,"t":"2026-09-25T04:00:00Z","v":1132122,"vw":42.140953},{"c":41.74,"h":42.13,"l":41.23,"n":18582,"o":41.86,"t":"2026-09-28T04:00:00Z","v":939851,"vw":41.742341},{"c":41.91,"h":42.23,"l":41.395,"n":17412,"o":42.09,"t":"2026-09-29T04:00:00Z","v":945737,"vw":41.760246},{"c":41.56,"h":42.24,"l":41.43,"n":13884,"o":41.96,"t":"2026-09-30T04:00:00Z","v":861676,"vw":41.641621},{"c":42.35,"h":42.415,"l":41.09,"n":22378,"o":41.44,"t":"2026-10-01T04:00:00Z","v":1527872,"vw":42.029124},{"c":43.51,"h":43.85,"l":42.52,"n":21081,"o":43.08,"t":"2026-10-02T04:00:00Z","v":1486918,"vw":43.553555},{"c":43.17,"h":43.99,"l":42.74,"n":16439,"o":43.65,"t":"2026-10-05T04:00:00Z","v":988349,"vw":43.318067},{"c":43.92,"h":44.17,"l":42.95,"n":22672,"o":43.53,"t":"2026-10-06T04:00:00Z","v":1231213,"vw":43.779102},{"c":42.37,"h":43,"l":41.34,"n":16058,"o":42.9,"t":"2026-10-07T04:00:00Z","v":897814,"vw":42.115931},{"c":42.23,"h":42.73,"l":41.655,"n":20465,"o":42.04,"t":"2026-10-08T04:00:00Z","v":1561598,"vw":42.164193},{"c":42.29,"h":42.795,"l":41.35,"n":15349,"o":42.5,"t":"2026-10-09T04:00:00Z","v":769829,"vw":42.191224},{"c":42.1,"h":42.435,"l":41.905,"n":15747,"o":42.2,"t":"2026-10-12T04:00:00Z","v":1068058,"vw":42.096543},{"c":42.5,"h":42.71,"l":41.53,"n":19747,"o":41.66,"t":"2026-10-13T04:00:00Z","v":1170926,"vw":42.313498},{"c":41.17,"h":42.47,"l":40.62,"n":26845,"o":42.05,"t":"2026-10-14T04:00:00Z","v":1792697,"vw":41.255029},{"c":41.31,"h":41.38,"l":39.77,"n":22497,"o":40.33,"t":"2026-10-15T04:00:00Z","v":1408047,"vw":40.814789},{"c":40.58,"h":41.63,"l":40.155,"n":15288,"o":41.18,"t":"2026-10-16T04:00:00Z","v":920666,"vw":40.701508},{"c":40.85,"h":41.3,"l":40.44,"n":13330,"o":41.17,"t":"2026-10-19T04:00:00Z","v":792233,"vw":40.841541},{"c":42,"h":42.06,"l":40.12,"n":23603,"o":40.2,"t":"2026-10-20T04:00:00Z","v":1356852,"vw":41.746817},{"c":42.28,"h":43,"l":42.07,"n":20013,"o":42.83,"t":"2026-10-21T04:00:00Z","v":1048269,"vw":42.420635},{"c":40.7,"h":41.2951,"l":40.19,"n":24986,"o":41.14,"t":"2026-10-22T04:00:00Z","v":1747837,"vw":40.624061}],"volatilityBars":[{"c":41.232,"h":41.232,"l":41.232,"n":1,"o":41.232,"t":"2026-09-22T12:30:00Z","v":100,"vw":41.232},{"c":41.98,"h":41.99,"l":41.97,"n":6,"o":41.99,"t":"2026-09-22T13:00:00Z","v":434,"vw":41.979697},{"c":42.28,"h":42.28,"l":42.01,"n":149,"o":42.14,"t":"2026-09-22T13:30:00Z","v":12117,"vw":42.157562},{"c":42.085,"h":42.19,"l":41.95,"n":297,"o":42.18,"t":"2026-09-22T13:45:00Z","v":10011,"vw":42.058058},{"c":42.2699,"h":42.2699,"l":41.97,"n":532,"o":42.126,"t":"2026-09-22T14:00:00Z","v":21212,"vw":42.14217},{"c":42.2,"h":42.28,"l":41.98,"n":510,"o":42.18,"t":"2026-09-22T14:15:00Z","v":24368,"vw":42.114691},{"c":41.95,"h":42.39,"l":41.95,"n":688,"o":42.21,"t":"2026-09-22T14:30:00Z","v":31355,"vw":42.172202},{"c":42.15,"h":42.15,"l":41.77,"n":498,"o":41.93,"t":"2026-09-22T14:45:00Z","v":21066,"vw":41.959034},{"c":42.22,"h":42.27,"l":42.1,"n":675,"o":42.17,"t":"2026-09-22T15:00:00Z","v":30006,"vw":42.202666},{"c":42.19,"h":42.285,"l":42.125,"n":511,"o":42.195,"t":"2026-09-22T15:15:00Z","v":22931,"vw":42.19619},{"c":42.05,"h":42.2,"l":41.99,"n":849,"o":42.18,"t":"2026-09-22T15:30:00Z","v":54619,"vw":42.101863},{"c":42.195,"h":42.195,"l":42.015,"n":650,"o":42.045,"t":"2026-09-22T15:45:00Z","v":31989,"vw":42.071729},{"c":42.27,"h":42.29,"l":42.195,"n":515,"o":42.195,"t":"2026-09-22T16:00:00Z","v":20478,"vw":42.249066},{"c":42.26,"h":42.29,"l":42.24,"n":453,"o":42.27,"t":"2026-09-22T16:15:00Z","v":17096,"vw":42.265018},{"c":42.295,"h":42.34,"l":42.27,"n":662,"o":42.28,"t":"2026-09-22T16:30:00Z","v":27615,"vw":42.299673},{"c":42.3,"h":42.375,"l":42.27,"n":726,"o":42.3,"t":"2026-09-22T16:45:00Z","v":32795,"vw":42.316707},{"c":42.02,"h":42.31,"l":42.02,"n":639,"o":42.31,"t":"2026-09-22T17:00:00Z","v":36343,"vw":42.197648},{"c":42.07,"h":42.12,"l":42,"n":441,"o":42.02,"t":"2026-09-22T17:15:00Z","v":20356,"vw":42.051196},{"c":42.1,"h":42.125,"l":42.05,"n":418,"o":42.07,"t":"2026-09-22T17:30:00Z","v":17704,"vw":42.087515},{"c":42.265,"h":42.28,"l":42.08,"n":736,"o":42.1,"t":"2026-09-22T17:45:00Z","v":33253,"vw":42.190107},{"c":42.21,"h":42.36,"l":42.2,"n":699,"o":42.265,"t":"2026-09-22T18:00:00Z","v":33165,"vw":42.258256},{"c":42.18,"h":42.24,"l":42.17,"n":598,"o":42.2,"t":"2026-09-22T18:15:00Z","v":23482,"vw":42.205826},{"c":42.08,"h":42.18,"l":42.08,"n":673,"o":42.18,"t":"2026-09-22T18:30:00Z","v":31033,"vw":42.119357},{"c":42.13,"h":42.15,"l":42.08,"n":648,"o":42.08,"t":"2026-09-22T18:45:00Z","v":25202,"vw":42.11816},{"c":42.175,"h":42.18,"l":42.09,"n":719,"o":42.13,"t":"2026-09-22T19:00:00Z","v":32626,"vw":42.136076},{"c":42.095,"h":42.19,"l":42.095,"n":914,"o":42.175,"t":"2026-09-22T19:15:00Z","v":46155,"vw":42.142104},{"c":42.21,"h":42.29,"l":42.09,"n":1313,"o":42.095,"t":"2026-09-22T19:30:00Z","v":78634,"vw":42.196335},{"c":42.15,"h":42.3,"l":42.12,"n":3250,"o":42.21,"t":"2026-09-22T19:45:00Z","v":170998,"vw":42.202481},{"c":42.16,"h":42.16,"l":42.16,"n":34,"o":42.16,"t":"2026-09-22T20:00:00Z","v":196135,"vw":42.16},{"c":42.16,"h":42.16,"l":42.16,"n":2,"o":42.16,"t":"2026-09-22T20:30:00Z","v":1382,"vw":42.16},{"c":42.14,"h":42.14,"l":42.14,"n":2,"o":42.14,"t":"2026-09-22T23:15:00Z","v":1100,"vw":42.14},{"c":42.04,"h":42.04,"l":42.04,"n":1,"o":42.04,"t":"2026-09-22T23:30:00Z","v":100,"vw":42.04},{"c":41.42,"h":41.87,"l":41.405,"n":389,"o":41.7,"t":"2026-09-23T13:30:00Z","v":28474,"vw":41.620843},{"c":41.535,"h":41.55,"l":41.22,"n":498,"o":41.435,"t":"2026-09-23T13:45:00Z","v":32590,"vw":41.365667},{"c":41.47,"h":41.63,"l":41.365,"n":676,"o":41.58,"t":"2026-09-23T14:00:00Z","v":27209,"vw":41.513062},{"c":41.51,"h":41.54,"l":41.43,"n":650,"o":41.49,"t":"2026-09-23T14:15:00Z","v":29889,"vw":41.497186},{"c":41.655,"h":41.8,"l":41.53,"n":657,"o":41.54,"t":"2026-09-23T14:30:00Z","v":25075,"vw":41.651822},{"c":41.835,"h":41.92,"l":41.55,"n":644,"o":41.64,"t":"2026-09-23T14:45:00Z","v":26635,"vw":41.779518},{"c":42.03,"h":42.03,"l":41.75,"n":566,"o":41.85,"t":"2026-09-23T15:00:00Z","v":18496,"vw":41.895831},{"c":42.04,"h":42.13,"l":41.99,"n":642,"o":42.02,"t":"2026-09-23T15:15:00Z","v":22163,"vw":42.054295},{"c":42.03,"h":42.04,"l":41.91,"n":704,"o":42.03,"t":"2026-09-23T15:30:00Z","v":46505,"vw":41.942041},{"c":42,"h":42.06,"l":41.95,"n":659,"o":42.05,"t":"2026-09-23T15:45:00Z","v":22654,"vw":42.006545},{"c":42.01,"h":42.03,"l":41.915,"n":561,"o":42.005,"t":"2026-09-23T16:00:00Z","v":18512,"vw":41.975481},{"c":41.98,"h":42,"l":41.925,"n":573,"o":41.995,"t":"2026-09-23T16:15:00Z","v":19741,"vw":41.960745},{"c":41.97,"h":42.01,"l":41.9401,"n":567,"o":41.99,"t":"2026-09-23T16:30:00Z","v":22598,"vw":41.985708},{"c":41.8,"h":41.95,"l":41.78,"n":573,"o":41.95,"t":"2026-09-23T16:45:00Z","v":15415,"vw":41.845403},{"c":41.71,"h":41.83,"l":41.67,"n":597,"o":41.81,"t":"2026-09-23T17:00:00Z","v":22607,"vw":41.730579},{"c":41.78,"h":41.78,"l":41.72,"n":493,"o":41.72,"t":"2026-09-23T17:15:00Z","v":17552,"vw":41.754397},{"c":41.795,"h":41.805,"l":41.71,"n":675,"o":41.75,"t":"2026-09-23T17:30:00Z","v":26262,"vw":41.746715},{"c":41.76,"h":41.84,"l":41.72,"n":659,"o":41.795,"t":"2026-09-23T17:45:00Z","v":25677,"vw":41.774473},{"c":41.68,"h":41.76,"l":41.66,"n":683,"o":41.76,"t":"2026-09-23T18:00:00Z","v":25614,"vw":41.71302},{"c":41.625,"h":41.71,"l":41.625,"n":547,"o":41.675,"t":"2026-09-23T18:15:00Z","v":20272,"vw":41.671919},{"c":41.485,"h":41.63,"l":41.48,"n":774,"o":41.62,"t":"2026-09-23T18:30:00Z","v":35711,"vw":41.570467},{"c":41.51,"h":41.51,"l":41.45,"n":964,"o":41.49,"t":"2026-09-23T18:45:00Z","v":48125,"vw":41.48428},{"c":41.43,"h":41.51,"l":41.42,"n":1223,"o":41.51,"t":"2026-09-23T19:00:00Z","v":49839,"vw":41.460102},{"c":41.49,"h":41.5,"l":41.42,"n":1348,"o":41.43,"t":"2026-09-23T19:15:00Z","v":51079,"vw":41.456094},{"c":41.57,"h":41.62,"l":41.48,"n":1785,"o":41.48,"t":"2026-09-23T19:30:00Z","v":117305,"vw":41.562537},{"c":41.5,"h":41.63,"l":41.4,"n":3976,"o":41.57,"t":"2026-09-23T19:45:00Z","v":245206,"vw":41.497622},{"c":41.51,"h":41.51,"l":41.51,"n":43,"o":41.51,"t":"2026-09-23T20:00:00Z","v":231873,"vw":41.51},{"c":41,"h":41,"l":41,"n":17,"o":41,"t":"2026-09-24T12:30:00Z","v":253,"vw":41},{"c":41.05,"h":41.34,"l":40.63,"n":256,"o":40.98,"t":"2026-09-24T13:30:00Z","v":30862,"vw":41.068949},{"c":41.195,"h":41.22,"l":40.99,"n":228,"o":41.16,"t":"2026-09-24T13:45:00Z","v":10141,"vw":41.100881},{"c":41.22,"h":41.29,"l":41.13,"n":612,"o":41.13,"t":"2026-09-24T14:00:00Z","v":32414,"vw":41.207349},{"c":40.965,"h":41.19,"l":40.91,"n":452,"o":41.19,"t":"2026-09-24T14:15:00Z","v":19687,"vw":41.036217},{"c":40.825,"h":41.08,"l":40.82,"n":406,"o":40.99,"t":"2026-09-24T14:30:00Z","v":13601,"vw":40.969517},{"c":40.8,"h":40.84,"l":40.74,"n":468,"o":40.8,"t":"2026-09-24T14:45:00Z","v":17954,"vw":40.786067},{"c":40.75,"h":40.82,"l":40.75,"n":503,"o":40.785,"t":"2026-09-24T15:00:00Z","v":19048,"vw":40.788274},{"c":40.8,"h":40.85,"l":40.705,"n":618,"o":40.74,"t":"2026-09-24T15:15:00Z","v":39480,"vw":40.749592},{"c":40.82,"h":40.83,"l":40.77,"n":470,"o":40.81,"t":"2026-09-24T15:30:00Z","v":16557,"vw":40.805636},{"c":40.825,"h":40.835,"l":40.775,"n":462,"o":40.83,"t":"2026-09-24T15:45:00Z","v":14193,"vw":40.811608},{"c":40.875,"h":40.875,"l":40.73,"n":561,"o":40.82,"t":"2026-09-24T16:00:00Z","v":16344,"vw":40.780277},{"c":41.11,"h":41.27,"l":40.86,"n":1138,"o":40.88,"t":"2026-09-24T16:15:00Z","v":61078,"vw":41.057859},{"c":41.33,"h":41.415,"l":41.04,"n":640,"o":41.09,"t":"2026-09-24T16:30:00Z","v":54210,"vw":41.193548},{"c":41.245,"h":41.34,"l":41.22,"n":433,"o":41.29,"t":"2026-09-24T16:45:00Z","v":24421,"vw":41.262042},{"c":41.255,"h":41.29,"l":41.17,"n":536,"o":41.23,"t":"2026-09-24T17:00:00Z","v":24494,"vw":41.235923},{"c":41.171,"h":41.26,"l":41.15,"n":394,"o":41.24,"t":"2026-09-24T17:15:00Z","v":13023,"vw":41.206059},{"c":41.015,"h":41.2,"l":41.0101,"n":559,"o":41.17,"t":"2026-09-24T17:30:00Z","v":16337,"vw":41.103255},{"c":41.105,"h":41.105,"l":41.03,"n":371,"o":41.03,"t":"2026-09-24T17:45:00Z","v":11299,"vw":41.07874},{"c":41.11,"h":41.135,"l":40.93,"n":687,"o":41.115,"t":"2026-09-24T18:00:00Z","v":42545,"vw":41.059787},{"c":41.23,"h":41.3199,"l":41.0801,"n":584,"o":41.11,"t":"2026-09-24T18:15:00Z","v":23246,"vw":41.195013},{"c":41.175,"h":41.245,"l":41.13,"n":629,"o":41.22,"t":"2026-09-24T18:30:00Z","v":23625,"vw":41.183749},{"c":41.22,"h":41.275,"l":41.181,"n":693,"o":41.19,"t":"2026-09-24T18:45:00Z","v":27111,"vw":41.228116},{"c":41.075,"h":41.2,"l":41.075,"n":796,"o":41.2,"t":"2026-09-24T19:00:00Z","v":31481,"vw":41.161634},{"c":41.105,"h":41.11,"l":41.03,"n":805,"o":41.05,"t":"2026-09-24T19:15:00Z","v":35693,"vw":41.079375},{"c":41.18,"h":41.235,"l":41.12,"n":948,"o":41.12,"t":"2026-09-24T19:30:00Z","v":37628,"vw":41.197627},{"c":41.05,"h":41.19,"l":41.05,"n":2885,"o":41.19,"t":"2026-09-24T19:45:00Z","v":142426,"vw":41.115961},{"c":41.06,"h":41.06,"l":41.06,"n":43,"o":41.06,"t":"2026-09-24T20:00:00Z","v":216232,"vw":41.06},{"c":41.575,"h":41.66,"l":41.155,"n":277,"o":41.22,"t":"2026-09-25T13:30:00Z","v":26988,"vw":41.406874},{"c":41.6,"h":41.6,"l":41.31,"n":245,"o":41.45,"t":"2026-09-25T13:45:00Z","v":23281,"vw":41.471992},{"c":41.56,"h":41.65,"l":41.34,"n":323,"o":41.63,"t":"2026-09-25T14:00:00Z","v":14984,"vw":41.557757},{"c":41.585,"h":41.64,"l":41.48,"n":288,"o":41.575,"t":"2026-09-25T14:15:00Z","v":10997,"vw":41.564151},{"c":41.64,"h":41.64,"l":41.46,"n":376,"o":41.53,"t":"2026-09-25T14:30:00Z","v":27079,"vw":41.542519},{"c":41.77,"h":41.78,"l":41.65,"n":410,"o":41.705,"t":"2026-09-25T14:45:00Z","v":15401,"vw":41.734673},{"c":41.895,"h":41.975,"l":41.77,"n":426,"o":41.77,"t":"2026-09-25T15:00:00Z","v":14688,"vw":41.886627},{"c":41.965,"h":42.045,"l":41.8601,"n":425,"o":41.925,"t":"2026-09-25T15:15:00Z","v":15350,"vw":41.94763},{"c":41.81,"h":42,"l":41.81,"n":592,"o":41.965,"t":"2026-09-25T15:30:00Z","v":23205,"vw":41.902804},{"c":41.985,"h":41.991,"l":41.65,"n":1101,"o":41.8,"t":"2026-09-25T15:45:00Z","v":102793,"vw":41.842452},{"c":42.295,"h":42.37,"l":42.03,"n":503,"o":42.03,"t":"2026-09-25T16:00:00Z","v":17321,"vw":42.230599},{"c":42.37,"h":42.38,"l":42.21,"n":520,"o":42.31,"t":"2026-09-25T16:15:00Z","v":20397,"vw":42.26664},{"c":42.27,"h":42.45,"l":42.24,"n":623,"o":42.4,"t":"2026-09-25T16:30:00Z","v":24104,"vw":42.333687},{"c":42.25,"h":42.3,"l":42.24,"n":403,"o":42.29,"t":"2026-09-25T16:45:00Z","v":13099,"vw":42.265872},{"c":42.425,"h":42.4275,"l":42.245,"n":480,"o":42.245,"t":"2026-09-25T17:00:00Z","v":14935,"vw":42.378352},{"c":42.415,"h":42.47,"l":42.36,"n":582,"o":42.44,"t":"2026-09-25T17:15:00Z","v":22774,"vw":42.424458},{"c":42.48,"h":42.48,"l":42.29,"n":722,"o":42.415,"t":"2026-09-25T17:30:00Z","v":30768,"vw":42.387495},{"c":42.485,"h":42.5,"l":42.44,"n":478,"o":42.47,"t":"2026-09-25T17:45:00Z","v":21135,"vw":42.471973},{"c":42.49,"h":42.56,"l":42.46,"n":769,"o":42.485,"t":"2026-09-25T18:00:00Z","v":32421,"vw":42.505034},{"c":42.409,"h":42.49,"l":42.365,"n":766,"o":42.49,"t":"2026-09-25T18:15:00Z","v":28333,"vw":42.413683},{"c":42.385,"h":42.425,"l":42.375,"n":514,"o":42.41,"t":"2026-09-25T18:30:00Z","v":20219,"vw":42.401848},{"c":42.335,"h":42.4,"l":42.33,"n":575,"o":42.385,"t":"2026-09-25T18:45:00Z","v":20843,"vw":42.356126},{"c":42.395,"h":42.425,"l":42.245,"n":739,"o":42.335,"t":"2026-09-25T19:00:00Z","v":30384,"vw":42.336572},{"c":42.315,"h":42.425,"l":42.31,"n":907,"o":42.395,"t":"2026-09-25T19:15:00Z","v":39487,"vw":42.361029},{"c":42.37,"h":42.37,"l":42.2,"n":1543,"o":42.315,"t":"2026-09-25T19:30:00Z","v":95589,"vw":42.300585},{"c":42.2,"h":42.42,"l":42.19,"n":3108,"o":42.37,"t":"2026-09-25T19:45:00Z","v":171822,"vw":42.294904},{"c":42.19,"h":42.19,"l":42.19,"n":37,"o":42.19,"t":"2026-09-25T20:00:00Z","v":214778,"vw":42.19},{"c":42.19,"h":42.19,"l":42.19,"n":1,"o":42.19,"t":"2026-09-25T20:30:00Z","v":24778,"vw":42.19},{"c":41.65,"h":41.97,"l":41.55,"n":31,"o":41.97,"t":"2026-09-28T08:30:00Z","v":1451,"vw":41.763837},{"c":41.71,"h":41.86,"l":41.575,"n":171,"o":41.86,"t":"2026-09-28T13:30:00Z","v":12654,"vw":41.727314},{"c":41.74,"h":41.89,"l":41.64,"n":462,"o":41.715,"t":"2026-09-28T13:45:00Z","v":19692,"vw":41.75543},{"c":41.755,"h":41.895,"l":41.65,"n":577,"o":41.72,"t":"2026-09-28T14:00:00Z","v":33368,"vw":41.751385},{"c":41.895,"h":41.93,"l":41.8,"n":361,"o":41.8,"t":"2026-09-28T14:15:00Z","v":11263,"vw":41.868091},{"c":41.85,"h":41.9,"l":41.77,"n":605,"o":41.88,"t":"2026-09-28T14:30:00Z","v":57753,"vw":41.816914},{"c":41.625,"h":41.825,"l":41.57,"n":727,"o":41.825,"t":"2026-09-28T14:45:00Z","v":23371,"vw":41.670378},{"c":41.445,"h":41.6,"l":41.42,"n":530,"o":41.6,"t":"2026-09-28T15:00:00Z","v":20764,"vw":41.526869},{"c":41.42,"h":41.485,"l":41.325,"n":635,"o":41.435,"t":"2026-09-28T15:15:00Z","v":22383,"vw":41.394097},{"c":41.29,"h":41.44,"l":41.255,"n":625,"o":41.42,"t":"2026-09-28T15:30:00Z","v":24134,"vw":41.384464},{"c":41.32,"h":41.35,"l":41.23,"n":522,"o":41.29,"t":"2026-09-28T15:45:00Z","v":19568,"vw":41.279704},{"c":41.4,"h":41.45,"l":41.28,"n":482,"o":41.335,"t":"2026-09-28T16:00:00Z","v":18899,"vw":41.381291},{"c":41.91,"h":42.13,"l":41.4,"n":840,"o":41.4,"t":"2026-09-28T16:15:00Z","v":35762,"vw":41.658978},{"c":41.62,"h":41.955,"l":41.55,"n":440,"o":41.955,"t":"2026-09-28T16:30:00Z","v":14968,"vw":41.68907},{"c":41.5,"h":41.76,"l":41.415,"n":403,"o":41.65,"t":"2026-09-28T16:45:00Z","v":12566,"vw":41.543137},{"c":41.85,"h":41.94,"l":41.53,"n":762,"o":41.55,"t":"2026-09-28T17:00:00Z","v":32210,"vw":41.708644},{"c":41.705,"h":41.86,"l":41.7,"n":466,"o":41.855,"t":"2026-09-28T17:15:00Z","v":13792,"vw":41.748348},{"c":41.76,"h":41.78,"l":41.64,"n":682,"o":41.73,"t":"2026-09-28T17:30:00Z","v":23837,"vw":41.717274},{"c":41.845,"h":41.85,"l":41.755,"n":464,"o":41.77,"t":"2026-09-28T17:45:00Z","v":17596,"vw":41.799898},{"c":41.95,"h":41.95,"l":41.81,"n":609,"o":41.85,"t":"2026-09-28T18:00:00Z","v":24444,"vw":41.857887},{"c":41.9,"h":41.97,"l":41.855,"n":634,"o":41.97,"t":"2026-09-28T18:15:00Z","v":22654,"vw":41.9224},{"c":41.93,"h":41.945,"l":41.87,"n":700,"o":41.89,"t":"2026-09-28T18:30:00Z","v":23307,"vw":41.907971},{"c":41.955,"h":41.985,"l":41.88,"n":848,"o":41.905,"t":"2026-09-28T18:45:00Z","v":30099,"vw":41.928842},{"c":41.795,"h":41.96,"l":41.77,"n":688,"o":41.96,"t":"2026-09-28T19:00:00Z","v":28223,"vw":41.834096},{"c":41.82,"h":41.87,"l":41.76,"n":708,"o":41.79,"t":"2026-09-28T19:15:00Z","v":31126,"vw":41.812428},{"c":41.935,"h":41.95,"l":41.82,"n":1086,"o":41.82,"t":"2026-09-28T19:30:00Z","v":51109,"vw":41.902165},{"c":41.75,"h":41.95,"l":41.72,"n":2867,"o":41.92,"t":"2026-09-28T19:45:00Z","v":141825,"vw":41.824412},{"c":41.74,"h":41.74,"l":41.74,"n":34,"o":41.74,"t":"2026-09-28T20:00:00Z","v":161454,"vw":41.74},{"c":42.191,"h":42.23,"l":41.8,"n":288,"o":42.09,"t":"2026-09-29T13:30:00Z","v":20044,"vw":42.039277},{"c":41.64,"h":42.091,"l":41.64,"n":471,"o":42.091,"t":"2026-09-29T13:45:00Z","v":33552,"vw":41.833307},{"c":41.86,"h":42,"l":41.71,"n":569,"o":41.756,"t":"2026-09-29T14:00:00Z","v":17391,"vw":41.860765},{"c":41.64,"h":41.835,"l":41.64,"n":424,"o":41.835,"t":"2026-09-29T14:15:00Z","v":14620,"vw":41.76197},{"c":41.675,"h":41.715,"l":41.58,"n":487,"o":41.67,"t":"2026-09-29T14:30:00Z","v":16659,"vw":41.653776},{"c":41.69,"h":41.77,"l":41.6,"n":400,"o":41.66,"t":"2026-09-29T14:45:00Z","v":15577,"vw":41.696451},{"c":41.545,"h":41.7,"l":41.5301,"n":516,"o":41.7,"t":"2026-09-29T15:00:00Z","v":23395,"vw":41.618119},{"c":41.395,"h":41.63,"l":41.395,"n":539,"o":41.545,"t":"2026-09-29T15:15:00Z","v":21957,"vw":41.530582},{"c":41.59,"h":41.605,"l":41.395,"n":685,"o":41.395,"t":"2026-09-29T15:30:00Z","v":25561,"vw":41.524442},{"c":41.515,"h":41.63,"l":41.475,"n":524,"o":41.575,"t":"2026-09-29T15:45:00Z","v":23264,"vw":41.554221},{"c":41.49,"h":41.55,"l":41.47,"n":344,"o":41.54,"t":"2026-09-29T16:00:00Z","v":9215,"vw":41.498607},{"c":41.545,"h":41.56,"l":41.475,"n":434,"o":41.51,"t":"2026-09-29T16:15:00Z","v":14354,"vw":41.525004},{"c":41.505,"h":41.56,"l":41.505,"n":304,"o":41.555,"t":"2026-09-29T16:30:00Z","v":8260,"vw":41.542692},{"c":41.465,"h":41.51,"l":41.445,"n":333,"o":41.49,"t":"2026-09-29T16:45:00Z","v":7982,"vw":41.479479},{"c":41.51,"h":41.515,"l":41.42,"n":467,"o":41.46,"t":"2026-09-29T17:00:00Z","v":12561,"vw":41.462846},{"c":41.51,"h":41.52,"l":41.46,"n":313,"o":41.51,"t":"2026-09-29T17:15:00Z","v":9197,"vw":41.491051},{"c":41.64,"h":41.64,"l":41.51,"n":374,"o":41.53,"t":"2026-09-29T17:30:00Z","v":13116,"vw":41.57375},{"c":41.56,"h":41.68,"l":41.525,"n":438,"o":41.64,"t":"2026-09-29T17:45:00Z","v":16824,"vw":41.607443},{"c":41.58,"h":41.7,"l":41.56,"n":543,"o":41.56,"t":"2026-09-29T18:00:00Z","v":20049,"vw":41.635194},{"c":41.565,"h":41.69,"l":41.55,"n":414,"o":41.58,"t":"2026-09-29T18:15:00Z","v":10187,"vw":41.613269},{"c":41.68,"h":41.74,"l":41.565,"n":660,"o":41.565,"t":"2026-09-29T18:30:00Z","v":23958,"vw":41.644657},{"c":41.6895,"h":41.6895,"l":41.6,"n":473,"o":41.66,"t":"2026-09-29T18:45:00Z","v":17052,"vw":41.64895},{"c":41.68,"h":41.68,"l":41.62,"n":545,"o":41.675,"t":"2026-09-29T19:00:00Z","v":18896,"vw":41.663523},{"c":41.605,"h":41.68,"l":41.56,"n":920,"o":41.675,"t":"2026-09-29T19:15:00Z","v":41164,"vw":41.624561},{"c":41.545,"h":41.635,"l":41.53,"n":922,"o":41.6,"t":"2026-09-29T19:30:00Z","v":41412,"vw":41.584449},{"c":41.88,"h":41.91,"l":41.51,"n":3679,"o":41.53,"t":"2026-09-29T19:45:00Z","v":237676,"vw":41.786486},{"c":41.91,"h":41.91,"l":41.87,"n":40,"o":41.87,"t":"2026-09-29T20:00:00Z","v":216325,"vw":41.909917},{"c":41.91,"h":41.91,"l":41.91,"n":2,"o":41.91,"t":"2026-09-30T08:00:00Z","v":200,"vw":41.91},{"c":42.036,"h":42.24,"l":41.695,"n":183,"o":41.96,"t":"2026-09-30T13:30:00Z","v":10420,"vw":42.002022},{"c":41.89,"h":42.015,"l":41.83,"n":164,"o":42.015,"t":"2026-09-30T13:45:00Z","v":7661,"vw":41.949737},{"c":41.7,"h":41.9,"l":41.55,"n":320,"o":41.9,"t":"2026-09-30T14:00:00Z","v":13266,"vw":41.770788},{"c":41.505,"h":41.79,"l":41.505,"n":200,"o":41.75,"t":"2026-09-30T14:15:00Z","v":7797,"vw":41.632597},{"c":41.67,"h":41.67,"l":41.43,"n":381,"o":41.485,"t":"2026-09-30T14:30:00Z","v":16486,"vw":41.530687},{"c":41.69,"h":41.73,"l":41.59,"n":330,"o":41.64,"t":"2026-09-30T14:45:00Z","v":13742,"vw":41.656803},{"c":41.7,"h":41.765,"l":41.55,"n":709,"o":41.685,"t":"2026-09-30T15:00:00Z","v":68432,"vw":41.664231},{"c":41.77,"h":41.805,"l":41.65,"n":415,"o":41.73,"t":"2026-09-30T15:15:00Z","v":14000,"vw":41.72328},{"c":41.61,"h":41.79,"l":41.6,"n":299,"o":41.79,"t":"2026-09-30T15:30:00Z","v":11345,"vw":41.696217},{"c":41.58,"h":41.63,"l":41.56,"n":224,"o":41.61,"t":"2026-09-30T15:45:00Z","v":7207,"vw":41.590544},{"c":41.55,"h":41.62,"l":41.54,"n":264,"o":41.6,"t":"2026-09-30T16:00:00Z","v":13846,"vw":41.59184},{"c":41.6,"h":41.6,"l":41.51,"n":281,"o":41.55,"t":"2026-09-30T16:15:00Z","v":8775,"vw":41.550836},{"c":41.63,"h":41.65,"l":41.57,"n":336,"o":41.58,"t":"2026-09-30T16:30:00Z","v":9248,"vw":41.614578},{"c":41.635,"h":41.635,"l":41.56,"n":258,"o":41.59,"t":"2026-09-30T16:45:00Z","v":11727,"vw":41.617762},{"c":41.66,"h":41.685,"l":41.63,"n":268,"o":41.63,"t":"2026-09-30T17:00:00Z","v":8657,"vw":41.658514},{"c":41.655,"h":41.69,"l":41.575,"n":357,"o":41.66,"t":"2026-09-30T17:15:00Z","v":15232,"vw":41.653386},{"c":41.755,"h":41.755,"l":41.6202,"n":398,"o":41.66,"t":"2026-09-30T17:30:00Z","v":10978,"vw":41.6657},{"c":41.77,"h":41.77,"l":41.7,"n":326,"o":41.74,"t":"2026-09-30T17:45:00Z","v":10031,"vw":41.726685},{"c":41.83,"h":41.83,"l":41.765,"n":396,"o":41.775,"t":"2026-09-30T18:00:00Z","v":18426,"vw":41.797092},{"c":41.805,"h":41.86,"l":41.74,"n":417,"o":41.814,"t":"2026-09-30T18:15:00Z","v":13674,"vw":41.797038},{"c":41.84,"h":41.86,"l":41.79,"n":420,"o":41.82,"t":"2026-09-30T18:30:00Z","v":14337,"vw":41.819832},{"c":41.875,"h":41.895,"l":41.8,"n":666,"o":41.845,"t":"2026-09-30T18:45:00Z","v":19770,"vw":41.83263},{"c":41.84,"h":41.88,"l":41.79,"n":404,"o":41.88,"t":"2026-09-30T19:00:00Z","v":16012,"vw":41.838529},{"c":41.77,"h":41.855,"l":41.74,"n":548,"o":41.825,"t":"2026-09-30T19:15:00Z","v":21107,"vw":41.786865},{"c":41.78,"h":41.8,"l":41.75,"n":883,"o":41.75,"t":"2026-09-30T19:30:00Z","v":38527,"vw":41.777},{"c":41.6,"h":41.785,"l":41.53,"n":3291,"o":41.77,"t":"2026-09-30T19:45:00Z","v":168419,"vw":41.633914},{"c":41.56,"h":41.58,"l":41.56,"n":37,"o":41.58,"t":"2026-09-30T20:00:00Z","v":273766,"vw":41.560008},{"c":41.1901,"h":41.765,"l":41.09,"n":447,"o":41.44,"t":"2026-10-01T13:30:00Z","v":27157,"vw":41.499657},{"c":41.39,"h":41.51,"l":41.15,"n":489,"o":41.26,"t":"2026-10-01T13:45:00Z","v":16258,"vw":41.386671},{"c":41.43,"h":41.43,"l":41.12,"n":629,"o":41.325,"t":"2026-10-01T14:00:00Z","v":27399,"vw":41.239292},{"c":41.61,"h":41.625,"l":41.38,"n":698,"o":41.45,"t":"2026-10-01T14:15:00Z","v":62507,"vw":41.505739},{"c":41.91,"h":41.92,"l":41.59,"n":701,"o":41.62,"t":"2026-10-01T14:30:00Z","v":36714,"vw":41.785639},{"c":41.855,"h":42.02,"l":41.645,"n":801,"o":41.9,"t":"2026-10-01T14:45:00Z","v":39670,"vw":41.85094},{"c":41.6,"h":41.83,"l":41.495,"n":572,"o":41.83,"t":"2026-10-01T15:00:00Z","v":24857,"vw":41.672743},{"c":41.66,"h":41.705,"l":41.59,"n":590,"o":41.6,"t":"2026-10-01T15:15:00Z","v":22994,"vw":41.656479},{"c":41.755,"h":41.83,"l":41.61,"n":533,"o":41.645,"t":"2026-10-01T15:30:00Z","v":16893,"vw":41.705951},{"c":41.92,"h":41.95,"l":41.72,"n":565,"o":41.75,"t":"2026-10-01T15:45:00Z","v":20948,"vw":41.842274},{"c":41.9,"h":42,"l":41.875,"n":502,"o":41.93,"t":"2026-10-01T16:00:00Z","v":18338,"vw":41.920674},{"c":41.95,"h":41.965,"l":41.88,"n":566,"o":41.91,"t":"2026-10-01T16:15:00Z","v":29482,"vw":41.944513},{"c":41.96,"h":42.19,"l":41.92,"n":1285,"o":41.93,"t":"2026-10-01T16:30:00Z","v":80255,"vw":42.042855},{"c":41.7,"h":41.95,"l":41.655,"n":897,"o":41.95,"t":"2026-10-01T16:45:00Z","v":61109,"vw":41.768732},{"c":41.72,"h":41.835,"l":41.685,"n":897,"o":41.72,"t":"2026-10-01T17:00:00Z","v":41020,"vw":41.749243},{"c":41.84,"h":41.885,"l":41.53,"n":968,"o":41.71,"t":"2026-10-01T17:15:00Z","v":46661,"vw":41.703108},{"c":42.08,"h":42.15,"l":41.87,"n":968,"o":41.87,"t":"2026-10-01T17:30:00Z","v":55739,"vw":42.033545},{"c":41.96,"h":42.135,"l":41.96,"n":824,"o":42.06,"t":"2026-10-01T17:45:00Z","v":42020,"vw":42.025032},{"c":41.95,"h":41.985,"l":41.795,"n":700,"o":41.96,"t":"2026-10-01T18:00:00Z","v":29270,"vw":41.874212},{"c":42.095,"h":42.2,"l":41.97,"n":768,"o":41.97,"t":"2026-10-01T18:15:00Z","v":36158,"vw":42.09585},{"c":42.045,"h":42.235,"l":42.03,"n":668,"o":42.095,"t":"2026-10-01T18:30:00Z","v":31340,"vw":42.155341},{"c":42.025,"h":42.035,"l":41.96,"n":563,"o":42.03,"t":"2026-10-01T18:45:00Z","v":19588,"vw":42.009867},{"c":41.86,"h":42.025,"l":41.83,"n":752,"o":42.025,"t":"2026-10-01T19:00:00Z","v":32247,"vw":41.899012},{"c":41.98,"h":42,"l":41.84,"n":1032,"o":41.86,"t":"2026-10-01T19:15:00Z","v":58820,"vw":41.948277},{"c":42.14,"h":42.16,"l":41.97,"n":1209,"o":41.99,"t":"2026-10-01T19:30:00Z","v":57863,"vw":42.060901},{"c":42.35,"h":42.415,"l":42.12,"n":3462,"o":42.14,"t":"2026-10-01T19:45:00Z","v":192746,"vw":42.304311},{"c":42.35,"h":42.35,"l":42.35,"n":35,"o":42.35,"t":"2026-10-01T20:00:00Z","v":311437,"vw":42.35},{"c":42.35,"h":42.35,"l":42.35,"n":1,"o":42.35,"t":"2026-10-01T20:15:00Z","v":80264,"vw":42.35},{"c":43.36,"h":43.535,"l":42.52,"n":317,"o":43.08,"t":"2026-10-02T13:30:00Z","v":29766,"vw":43.199508},{"c":43.13,"h":43.61,"l":43.09,"n":689,"o":43.39,"t":"2026-10-02T13:45:00Z","v":39331,"vw":43.219827},{"c":43.28,"h":43.38,"l":42.98,"n":647,"o":43.11,"t":"2026-10-02T14:00:00Z","v":32813,"vw":43.211159},{"c":43.26,"h":43.345,"l":43.19,"n":545,"o":43.345,"t":"2026-10-02T14:15:00Z","v":21308,"vw":43.252356},{"c":43.62,"h":43.62,"l":43.22,"n":471,"o":43.26,"t":"2026-10-02T14:30:00Z","v":46080,"vw":43.422397},{"c":43.695,"h":43.8,"l":43.58,"n":677,"o":43.58,"t":"2026-10-02T14:45:00Z","v":50726,"vw":43.70506},{"c":43.475,"h":43.745,"l":43.39,"n":1211,"o":43.695,"t":"2026-10-02T15:00:00Z","v":83114,"vw":43.619718},{"c":43.625,"h":43.65,"l":43.4,"n":608,"o":43.51,"t":"2026-10-02T15:15:00Z","v":22179,"vw":43.50184},{"c":43.67,"h":43.74,"l":43.57,"n":847,"o":43.625,"t":"2026-10-02T15:30:00Z","v":99605,"vw":43.653038},{"c":43.8,"h":43.85,"l":43.675,"n":655,"o":43.675,"t":"2026-10-02T15:45:00Z","v":25757,"vw":43.747234},{"c":43.635,"h":43.81,"l":43.52,"n":488,"o":43.8,"t":"2026-10-02T16:00:00Z","v":23362,"vw":43.64849},{"c":43.535,"h":43.656,"l":43.48,"n":515,"o":43.62,"t":"2026-10-02T16:15:00Z","v":32918,"vw":43.55339},{"c":43.515,"h":43.565,"l":43.4601,"n":405,"o":43.54,"t":"2026-10-02T16:30:00Z","v":16500,"vw":43.507678},{"c":43.68,"h":43.715,"l":43.56,"n":560,"o":43.58,"t":"2026-10-02T16:45:00Z","v":22655,"vw":43.643704},{"c":43.6,"h":43.755,"l":43.555,"n":557,"o":43.67,"t":"2026-10-02T17:00:00Z","v":26708,"vw":43.67998},{"c":43.54,"h":43.605,"l":43.51,"n":358,"o":43.58,"t":"2026-10-02T17:15:00Z","v":17166,"vw":43.56646},{"c":43.642,"h":43.7,"l":43.53,"n":490,"o":43.53,"t":"2026-10-02T17:30:00Z","v":20224,"vw":43.654323},{"c":43.65,"h":43.79,"l":43.595,"n":630,"o":43.68,"t":"2026-10-02T17:45:00Z","v":48986,"vw":43.714959},{"c":43.69,"h":43.71,"l":43.61,"n":587,"o":43.675,"t":"2026-10-02T18:00:00Z","v":26050,"vw":43.663775},{"c":43.6,"h":43.7,"l":43.54,"n":691,"o":43.69,"t":"2026-10-02T18:15:00Z","v":34344,"vw":43.611227},{"c":43.69,"h":43.69,"l":43.55,"n":562,"o":43.6,"t":"2026-10-02T18:30:00Z","v":26486,"vw":43.635746},{"c":43.705,"h":43.705,"l":43.63,"n":588,"o":43.68,"t":"2026-10-02T18:45:00Z","v":23615,"vw":43.662695},{"c":43.695,"h":43.74,"l":43.68,"n":752,"o":43.705,"t":"2026-10-02T19:00:00Z","v":33077,"vw":43.70854},{"c":43.61,"h":43.73,"l":43.58,"n":907,"o":43.72,"t":"2026-10-02T19:15:00Z","v":46078,"vw":43.653859},{"c":43.655,"h":43.735,"l":43.63,"n":1226,"o":43.65,"t":"2026-10-02T19:30:00Z","v":48267,"vw":43.670507},{"c":43.5,"h":43.67,"l":43.435,"n":4428,"o":43.64,"t":"2026-10-02T19:45:00Z","v":247573,"vw":43.532696},{"c":43.51,"h":43.51,"l":43.5,"n":34,"o":43.5,"t":"2026-10-02T20:00:00Z","v":325967,"vw":43.509992},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-02T23:15:00Z","v":600,"vw":43.7},{"c":42.94,"h":43.65,"l":42.8348,"n":160,"o":43.65,"t":"2026-10-05T13:30:00Z","v":9070,"vw":43.305841},{"c":43.09,"h":43.09,"l":42.74,"n":196,"o":42.83,"t":"2026-10-05T13:45:00Z","v":10505,"vw":42.943113},{"c":43.675,"h":43.7,"l":43.06,"n":480,"o":43.1,"t":"2026-10-05T14:00:00Z","v":42081,"vw":43.42986},{"c":43.75,"h":43.99,"l":43.73,"n":455,"o":43.73,"t":"2026-10-05T14:15:00Z","v":16205,"vw":43.841295},{"c":43.68,"h":43.76,"l":43.56,"n":349,"o":43.76,"t":"2026-10-05T14:30:00Z","v":11037,"vw":43.615253},{"c":43.695,"h":43.72,"l":43.64,"n":305,"o":43.72,"t":"2026-10-05T14:45:00Z","v":7755,"vw":43.683476},{"c":43.455,"h":43.67,"l":43.4,"n":321,"o":43.67,"t":"2026-10-05T15:00:00Z","v":11965,"vw":43.502007},{"c":43.41,"h":43.48,"l":43.35,"n":393,"o":43.42,"t":"2026-10-05T15:15:00Z","v":13334,"vw":43.406399},{"c":43.525,"h":43.56,"l":43.435,"n":175,"o":43.44,"t":"2026-10-05T15:30:00Z","v":5084,"vw":43.46685},{"c":43.54,"h":43.6,"l":43.51,"n":439,"o":43.525,"t":"2026-10-05T15:45:00Z","v":12615,"vw":43.556415},{"c":43.635,"h":43.66,"l":43.52,"n":134,"o":43.555,"t":"2026-10-05T16:00:00Z","v":2781,"vw":43.579474},{"c":43.64,"h":43.65,"l":43.58,"n":255,"o":43.625,"t":"2026-10-05T16:15:00Z","v":6889,"vw":43.622199},{"c":43.715,"h":43.715,"l":43.63,"n":241,"o":43.63,"t":"2026-10-05T16:30:00Z","v":8905,"vw":43.690968},{"c":43.58,"h":43.73,"l":43.58,"n":405,"o":43.72,"t":"2026-10-05T16:45:00Z","v":11401,"vw":43.675074},{"c":43.58,"h":43.605,"l":43.56,"n":325,"o":43.6,"t":"2026-10-05T17:00:00Z","v":10236,"vw":43.583262},{"c":43.6,"h":43.62,"l":43.57,"n":410,"o":43.62,"t":"2026-10-05T17:15:00Z","v":14520,"vw":43.596368},{"c":43.685,"h":43.685,"l":43.605,"n":520,"o":43.61,"t":"2026-10-05T17:30:00Z","v":20010,"vw":43.633615},{"c":43.81,"h":43.81,"l":43.68,"n":463,"o":43.69,"t":"2026-10-05T17:45:00Z","v":12410,"vw":43.717685},{"c":43.79,"h":43.82,"l":43.77,"n":498,"o":43.81,"t":"2026-10-05T18:00:00Z","v":18181,"vw":43.790768},{"c":43.79,"h":43.83,"l":43.785,"n":411,"o":43.785,"t":"2026-10-05T18:15:00Z","v":12742,"vw":43.806773},{"c":43.7349,"h":43.795,"l":43.73,"n":615,"o":43.79,"t":"2026-10-05T18:30:00Z","v":18598,"vw":43.761303},{"c":43.62,"h":43.73,"l":43.61,"n":683,"o":43.73,"t":"2026-10-05T18:45:00Z","v":32545,"vw":43.635266},{"c":43.665,"h":43.68,"l":43.575,"n":795,"o":43.62,"t":"2026-10-05T19:00:00Z","v":38590,"vw":43.605506},{"c":43.52,"h":43.67,"l":43.51,"n":574,"o":43.665,"t":"2026-10-05T19:15:00Z","v":18832,"vw":43.604505},{"c":43.53,"h":43.56,"l":43.46,"n":1018,"o":43.525,"t":"2026-10-05T19:30:00Z","v":36930,"vw":43.511042},{"c":43.185,"h":43.53,"l":43.15,"n":3981,"o":43.52,"t":"2026-10-05T19:45:00Z","v":191690,"vw":43.220208},{"c":43.17,"h":43.17,"l":43.17,"n":35,"o":43.17,"t":"2026-10-05T20:00:00Z","v":371392,"vw":43.17},{"c":43.44,"h":43.54,"l":43.34,"n":213,"o":43.53,"t":"2026-10-06T13:30:00Z","v":27858,"vw":43.442985},{"c":43.34,"h":43.54,"l":43.305,"n":602,"o":43.48,"t":"2026-10-06T13:45:00Z","v":26876,"vw":43.453124},{"c":43.29,"h":43.48,"l":43.22,"n":784,"o":43.44,"t":"2026-10-06T14:00:00Z","v":29509,"vw":43.356406},{"c":42.95,"h":43.25,"l":42.95,"n":545,"o":43.25,"t":"2026-10-06T14:15:00Z","v":19479,"vw":43.143953},{"c":43.12,"h":43.26,"l":42.975,"n":553,"o":42.985,"t":"2026-10-06T14:30:00Z","v":22014,"vw":43.120917},{"c":43.19,"h":43.33,"l":43.09,"n":533,"o":43.1,"t":"2026-10-06T14:45:00Z","v":22530,"vw":43.220484},{"c":43.44,"h":43.46,"l":43.21,"n":761,"o":43.24,"t":"2026-10-06T15:00:00Z","v":56116,"vw":43.358546},{"c":43.46,"h":43.51,"l":43.41,"n":444,"o":43.49,"t":"2026-10-06T15:15:00Z","v":26202,"vw":43.463768},{"c":43.575,"h":43.575,"l":43.42,"n":793,"o":43.45,"t":"2026-10-06T15:30:00Z","v":59666,"vw":43.501024},{"c":43.65,"h":43.65,"l":43.51,"n":950,"o":43.58,"t":"2026-10-06T15:45:00Z","v":66003,"vw":43.546836},{"c":43.97,"h":43.97,"l":43.62,"n":1047,"o":43.65,"t":"2026-10-06T16:00:00Z","v":62640,"vw":43.710633},{"c":43.89,"h":43.97,"l":43.85,"n":532,"o":43.955,"t":"2026-10-06T16:15:00Z","v":20834,"vw":43.905709},{"c":43.92,"h":43.92,"l":43.825,"n":460,"o":43.87,"t":"2026-10-06T16:30:00Z","v":16174,"vw":43.864475},{"c":44.11,"h":44.11,"l":43.93,"n":663,"o":43.97,"t":"2026-10-06T16:45:00Z","v":22684,"vw":44.0406},{"c":44.045,"h":44.1,"l":43.985,"n":448,"o":44.08,"t":"2026-10-06T17:00:00Z","v":13780,"vw":44.047734},{"c":44.12,"h":44.17,"l":44.02,"n":553,"o":44.045,"t":"2026-10-06T17:15:00Z","v":22295,"vw":44.079718},{"c":44.1,"h":44.15,"l":44.1,"n":420,"o":44.1,"t":"2026-10-06T17:30:00Z","v":16423,"vw":44.104158},{"c":44,"h":44.1,"l":43.96,"n":623,"o":44.1,"t":"2026-10-06T17:45:00Z","v":20182,"vw":44.031496},{"c":44.01,"h":44.04,"l":43.98,"n":425,"o":43.985,"t":"2026-10-06T18:00:00Z","v":13179,"vw":44.002742},{"c":43.94,"h":44,"l":43.885,"n":667,"o":43.98,"t":"2026-10-06T18:15:00Z","v":19297,"vw":43.939573},{"c":43.96,"h":43.975,"l":43.91,"n":606,"o":43.95,"t":"2026-10-06T18:30:00Z","v":18376,"vw":43.952673},{"c":43.985,"h":44.02,"l":43.855,"n":845,"o":43.965,"t":"2026-10-06T18:45:00Z","v":29695,"vw":43.938684},{"c":44.01,"h":44.01,"l":43.93,"n":816,"o":43.96,"t":"2026-10-06T19:00:00Z","v":28543,"vw":43.966003},{"c":43.99,"h":44.1,"l":43.925,"n":1211,"o":44.01,"t":"2026-10-06T19:15:00Z","v":58394,"vw":44.014825},{"c":43.85,"h":44.03,"l":43.825,"n":1412,"o":43.98,"t":"2026-10-06T19:30:00Z","v":61082,"vw":43.940181},{"c":43.92,"h":44,"l":43.8,"n":4503,"o":43.85,"t":"2026-10-06T19:45:00Z","v":225169,"vw":43.919099},{"c":43.92,"h":43.92,"l":43.92,"n":34,"o":43.92,"t":"2026-10-06T20:00:00Z","v":208457,"vw":43.92},{"c":42.55,"h":43,"l":41.4572,"n":180,"o":42.9,"t":"2026-10-07T13:30:00Z","v":15941,"vw":42.660956},{"c":42.0842,"h":42.55,"l":42.0842,"n":389,"o":42.55,"t":"2026-10-07T13:45:00Z","v":17605,"vw":42.394937},{"c":41.965,"h":42.1,"l":41.88,"n":627,"o":42.04,"t":"2026-10-07T14:00:00Z","v":23828,"vw":42.000352},{"c":42.005,"h":42.07,"l":41.9,"n":701,"o":42.01,"t":"2026-10-07T14:15:00Z","v":29607,"vw":41.98701},{"c":41.71,"h":42.02,"l":41.67,"n":533,"o":42.005,"t":"2026-10-07T14:30:00Z","v":15356,"vw":41.879951},{"c":41.62,"h":41.785,"l":41.52,"n":737,"o":41.71,"t":"2026-10-07T14:45:00Z","v":30380,"vw":41.648723},{"c":41.54,"h":41.66,"l":41.51,"n":479,"o":41.57,"t":"2026-10-07T15:00:00Z","v":17521,"vw":41.583747},{"c":41.425,"h":41.57,"l":41.34,"n":671,"o":41.56,"t":"2026-10-07T15:15:00Z","v":31479,"vw":41.418507},{"c":41.56,"h":41.56,"l":41.36,"n":472,"o":41.4225,"t":"2026-10-07T15:30:00Z","v":16900,"vw":41.452632},{"c":41.45,"h":41.58,"l":41.43,"n":464,"o":41.5401,"t":"2026-10-07T15:45:00Z","v":15511,"vw":41.509706},{"c":41.64,"h":41.64,"l":41.43,"n":330,"o":41.445,"t":"2026-10-07T16:00:00Z","v":12067,"vw":41.529823},{"c":41.67,"h":41.71,"l":41.59,"n":412,"o":41.63,"t":"2026-10-07T16:15:00Z","v":14079,"vw":41.639259},{"c":41.76,"h":41.76,"l":41.62,"n":383,"o":41.64,"t":"2026-10-07T16:30:00Z","v":13386,"vw":41.689459},{"c":41.7675,"h":41.87,"l":41.715,"n":319,"o":41.79,"t":"2026-10-07T16:45:00Z","v":12537,"vw":41.790244},{"c":41.84,"h":41.905,"l":41.7512,"n":444,"o":41.78,"t":"2026-10-07T17:00:00Z","v":16782,"vw":41.836518},{"c":41.91,"h":41.935,"l":41.8,"n":301,"o":41.84,"t":"2026-10-07T17:15:00Z","v":11541,"vw":41.852532},{"c":42.07,"h":42.07,"l":41.85,"n":380,"o":41.91,"t":"2026-10-07T17:30:00Z","v":15057,"vw":41.942004},{"c":41.975,"h":42.08,"l":41.95,"n":510,"o":42.0436,"t":"2026-10-07T17:45:00Z","v":22006,"vw":42.008793},{"c":41.84,"h":41.98,"l":41.81,"n":510,"o":41.96,"t":"2026-10-07T18:00:00Z","v":23085,"vw":41.905242},{"c":41.93,"h":41.93,"l":41.825,"n":432,"o":41.84,"t":"2026-10-07T18:15:00Z","v":19424,"vw":41.859017},{"c":41.89,"h":41.94,"l":41.8,"n":563,"o":41.9175,"t":"2026-10-07T18:30:00Z","v":27390,"vw":41.86604},{"c":41.96,"h":41.965,"l":41.875,"n":461,"o":41.875,"t":"2026-10-07T18:45:00Z","v":19915,"vw":41.915845},{"c":42.1,"h":42.15,"l":41.94,"n":778,"o":41.99,"t":"2026-10-07T19:00:00Z","v":44900,"vw":42.06608},{"c":42.165,"h":42.2,"l":42.035,"n":573,"o":42.1,"t":"2026-10-07T19:15:00Z","v":24408,"vw":42.128476},{"c":42.16,"h":42.23,"l":42.145,"n":903,"o":42.18,"t":"2026-10-07T19:30:00Z","v":39288,"vw":42.183746},{"c":42.35,"h":42.41,"l":42.125,"n":2696,"o":42.15,"t":"2026-10-07T19:45:00Z","v":148175,"vw":42.311829},{"c":42.37,"h":42.37,"l":42.37,"n":32,"o":42.37,"t":"2026-10-07T20:00:00Z","v":206855,"vw":42.37},{"c":42.25,"h":42.25,"l":42.25,"n":3,"o":42.25,"t":"2026-10-08T10:15:00Z","v":502,"vw":42.25},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-08T10:30:00Z","v":500,"vw":42.25},{"c":41.895,"h":42.3,"l":41.7,"n":176,"o":42.3,"t":"2026-10-08T13:30:00Z","v":14081,"vw":41.805391},{"c":42.07,"h":42.16,"l":41.855,"n":366,"o":41.9,"t":"2026-10-08T13:45:00Z","v":19480,"vw":42.06398},{"c":42.1,"h":42.27,"l":42.03,"n":425,"o":42.075,"t":"2026-10-08T14:00:00Z","v":19161,"vw":42.146717},{"c":42.18,"h":42.25,"l":42.08,"n":595,"o":42.1,"t":"2026-10-08T14:15:00Z","v":34537,"vw":42.153849},{"c":42.11,"h":42.255,"l":42.04,"n":619,"o":42.21,"t":"2026-10-08T14:30:00Z","v":31496,"vw":42.123991},{"c":42.21,"h":42.21,"l":42.1,"n":562,"o":42.12,"t":"2026-10-08T14:45:00Z","v":20965,"vw":42.150277},{"c":41.93,"h":42.21,"l":41.93,"n":570,"o":42.19,"t":"2026-10-08T15:00:00Z","v":23367,"vw":42.074403},{"c":42.09,"h":42.09,"l":41.9,"n":650,"o":41.9,"t":"2026-10-08T15:15:00Z","v":29588,"vw":41.964102},{"c":42.32,"h":42.34,"l":42.11,"n":610,"o":42.12,"t":"2026-10-08T15:30:00Z","v":21226,"vw":42.210228},{"c":42.43,"h":42.45,"l":42.32,"n":460,"o":42.33,"t":"2026-10-08T15:45:00Z","v":18674,"vw":42.400297},{"c":42.45,"h":42.52,"l":42.426,"n":525,"o":42.45,"t":"2026-10-08T16:00:00Z","v":15561,"vw":42.463638},{"c":42.35,"h":42.73,"l":42.35,"n":1054,"o":42.43,"t":"2026-10-08T16:15:00Z","v":56640,"vw":42.521427},{"c":42.295,"h":42.44,"l":42.26,"n":466,"o":42.375,"t":"2026-10-08T16:30:00Z","v":24345,"vw":42.35372},{"c":42.01,"h":42.28,"l":41.92,"n":977,"o":42.26,"t":"2026-10-08T16:45:00Z","v":53371,"vw":42.07367},{"c":41.93,"h":42.02,"l":41.655,"n":800,"o":41.99,"t":"2026-10-08T17:00:00Z","v":44266,"vw":41.853166},{"c":41.78,"h":41.9725,"l":41.67,"n":946,"o":41.95,"t":"2026-10-08T17:15:00Z","v":54730,"vw":41.839548},{"c":41.97,"h":41.99,"l":41.77,"n":564,"o":41.79,"t":"2026-10-08T17:30:00Z","v":26813,"vw":41.871361},{"c":42.04,"h":42.07,"l":41.89,"n":650,"o":42.01,"t":"2026-10-08T17:45:00Z","v":22914,"vw":42.009428},{"c":42.115,"h":42.12,"l":41.97,"n":622,"o":42.03,"t":"2026-10-08T18:00:00Z","v":22502,"vw":42.05028},{"c":42.295,"h":42.31,"l":42.11,"n":618,"o":42.17,"t":"2026-10-08T18:15:00Z","v":23232,"vw":42.221375},{"c":42.13,"h":42.32,"l":42.115,"n":654,"o":42.32,"t":"2026-10-08T18:30:00Z","v":29837,"vw":42.229754},{"c":42.09,"h":42.165,"l":42.06,"n":662,"o":42.115,"t":"2026-10-08T18:45:00Z","v":36081,"vw":42.104053},{"c":42.005,"h":42.11,"l":41.985,"n":713,"o":42.11,"t":"2026-10-08T19:00:00Z","v":31684,"vw":42.019886},{"c":42.05,"h":42.155,"l":41.96,"n":944,"o":42.005,"t":"2026-10-08T19:15:00Z","v":46348,"vw":42.055108},{"c":41.98,"h":42.085,"l":41.95,"n":1072,"o":42.06,"t":"2026-10-08T19:30:00Z","v":50753,"vw":42.00821},{"c":42.21,"h":42.245,"l":41.98,"n":3537,"o":41.99,"t":"2026-10-08T19:45:00Z","v":231025,"vw":42.14994},{"c":42.23,"h":42.23,"l":42.2,"n":42,"o":42.2,"t":"2026-10-08T20:00:00Z","v":546407,"vw":42.229953},{"c":42.26,"h":42.26,"l":42.26,"n":2,"o":42.26,"t":"2026-10-08T22:30:00Z","v":267,"vw":42.26},{"c":41.705,"h":42.795,"l":41.705,"n":388,"o":42.5,"t":"2026-10-09T13:30:00Z","v":52042,"vw":42.002247},{"c":41.935,"h":41.935,"l":41.35,"n":302,"o":41.705,"t":"2026-10-09T13:45:00Z","v":21739,"vw":41.832802},{"c":41.92,"h":41.995,"l":41.865,"n":377,"o":41.87,"t":"2026-10-09T14:00:00Z","v":18721,"vw":41.908479},{"c":42.1,"h":42.19,"l":41.9,"n":341,"o":41.935,"t":"2026-10-09T14:15:00Z","v":13652,"vw":42.070269},{"c":42.015,"h":42.13,"l":41.99,"n":323,"o":42.13,"t":"2026-10-09T14:30:00Z","v":11097,"vw":42.058352},{"c":42.185,"h":42.22,"l":42.02,"n":175,"o":42.02,"t":"2026-10-09T14:45:00Z","v":6830,"vw":42.145272},{"c":42.315,"h":42.32,"l":42.17,"n":439,"o":42.19,"t":"2026-10-09T15:00:00Z","v":20431,"vw":42.245233},{"c":42.2,"h":42.28,"l":42.2,"n":204,"o":42.275,"t":"2026-10-09T15:15:00Z","v":6989,"vw":42.259548},{"c":42.09,"h":42.17,"l":42.05,"n":299,"o":42.17,"t":"2026-10-09T15:30:00Z","v":11248,"vw":42.09825},{"c":42.11,"h":42.145,"l":42.09,"n":160,"o":42.09,"t":"2026-10-09T15:45:00Z","v":5122,"vw":42.119117},{"c":42.105,"h":42.13,"l":42.07,"n":249,"o":42.1,"t":"2026-10-09T16:00:00Z","v":7173,"vw":42.104426},{"c":42.045,"h":42.11,"l":41.995,"n":305,"o":42.11,"t":"2026-10-09T16:15:00Z","v":9489,"vw":42.046741},{"c":41.995,"h":42.08,"l":41.975,"n":346,"o":42.07,"t":"2026-10-09T16:30:00Z","v":23288,"vw":42.050975},{"c":41.99,"h":42.02,"l":41.95,"n":398,"o":41.995,"t":"2026-10-09T16:45:00Z","v":13805,"vw":41.973551},{"c":42.02,"h":42.06,"l":41.965,"n":367,"o":41.97,"t":"2026-10-09T17:00:00Z","v":10659,"vw":42.011664},{"c":42,"h":42.1,"l":42,"n":384,"o":42.02,"t":"2026-10-09T17:15:00Z","v":13307,"vw":42.033496},{"c":42.075,"h":42.08,"l":42.03,"n":335,"o":42.04,"t":"2026-10-09T17:30:00Z","v":12210,"vw":42.058698},{"c":42.12,"h":42.13,"l":42.07,"n":413,"o":42.08,"t":"2026-10-09T17:45:00Z","v":16537,"vw":42.095109},{"c":42.215,"h":42.27,"l":42.1,"n":590,"o":42.11,"t":"2026-10-09T18:00:00Z","v":20519,"vw":42.181383},{"c":42.23,"h":42.23,"l":42.16,"n":392,"o":42.2,"t":"2026-10-09T18:15:00Z","v":11038,"vw":42.181637},{"c":42.16,"h":42.25,"l":42.16,"n":518,"o":42.24,"t":"2026-10-09T18:30:00Z","v":14364,"vw":42.20636},{"c":42.21,"h":42.28,"l":42.15,"n":700,"o":42.15,"t":"2026-10-09T18:45:00Z","v":20141,"vw":42.215972},{"c":42.2,"h":42.26,"l":42.2,"n":596,"o":42.22,"t":"2026-10-09T19:00:00Z","v":18950,"vw":42.235622},{"c":42.25,"h":42.255,"l":42.185,"n":651,"o":42.19,"t":"2026-10-09T19:15:00Z","v":21224,"vw":42.218268},{"c":42.23,"h":42.29,"l":42.22,"n":1031,"o":42.26,"t":"2026-10-09T19:30:00Z","v":36659,"vw":42.257504},{"c":42.29,"h":42.35,"l":42.22,"n":3231,"o":42.22,"t":"2026-10-09T19:45:00Z","v":168650,"vw":42.299666},{"c":42.29,"h":42.29,"l":42.28,"n":27,"o":42.28,"t":"2026-10-09T20:00:00Z","v":154893,"vw":42.289845},{"c":41.9162,"h":41.9162,"l":41.9162,"n":1,"o":41.9162,"t":"2026-10-09T21:45:00Z","v":298,"vw":41.9162},{"c":42.125,"h":42.335,"l":42.07,"n":53,"o":42.2,"t":"2026-10-12T13:30:00Z","v":7670,"vw":42.207224},{"c":42.305,"h":42.39,"l":41.97,"n":222,"o":42.13,"t":"2026-10-12T13:45:00Z","v":8533,"vw":42.16432},{"c":42.32,"h":42.33,"l":42.17,"n":280,"o":42.29,"t":"2026-10-12T14:00:00Z","v":10708,"vw":42.239409},{"c":42.27,"h":42.38,"l":42.27,"n":278,"o":42.32,"t":"2026-10-12T14:15:00Z","v":13156,"vw":42.33347},{"c":42.415,"h":42.42,"l":42.25,"n":254,"o":42.255,"t":"2026-10-12T14:30:00Z","v":7259,"vw":42.307583},{"c":42.37,"h":42.435,"l":42.36,"n":217,"o":42.37,"t":"2026-10-12T14:45:00Z","v":5139,"vw":42.382407},{"c":42.26,"h":42.385,"l":42.26,"n":321,"o":42.37,"t":"2026-10-12T15:00:00Z","v":11622,"vw":42.311109},{"c":42.27,"h":42.31,"l":42.27,"n":156,"o":42.27,"t":"2026-10-12T15:15:00Z","v":3771,"vw":42.2911},{"c":42.39,"h":42.42,"l":42.2633,"n":302,"o":42.2633,"t":"2026-10-12T15:30:00Z","v":8866,"vw":42.342621},{"c":42.33,"h":42.4,"l":42.33,"n":301,"o":42.4,"t":"2026-10-12T15:45:00Z","v":7465,"vw":42.361758},{"c":42.3419,"h":42.37,"l":42.32,"n":180,"o":42.32,"t":"2026-10-12T16:00:00Z","v":5781,"vw":42.341739},{"c":42.335,"h":42.39,"l":42.31,"n":445,"o":42.32,"t":"2026-10-12T16:15:00Z","v":12671,"vw":42.350101},{"c":42.265,"h":42.36,"l":42.265,"n":361,"o":42.33,"t":"2026-10-12T16:30:00Z","v":12094,"vw":42.314755},{"c":42.255,"h":42.3,"l":42.22,"n":472,"o":42.29,"t":"2026-10-12T16:45:00Z","v":14902,"vw":42.25915},{"c":42.265,"h":42.275,"l":42.21,"n":452,"o":42.27,"t":"2026-10-12T17:00:00Z","v":18722,"vw":42.246636},{"c":42.225,"h":42.265,"l":42.22,"n":417,"o":42.265,"t":"2026-10-12T17:15:00Z","v":12143,"vw":42.247527},{"c":42.15,"h":42.23,"l":42.12,"n":397,"o":42.225,"t":"2026-10-12T17:30:00Z","v":13034,"vw":42.181414},{"c":42.14,"h":42.16,"l":42.08,"n":484,"o":42.15,"t":"2026-10-12T17:45:00Z","v":18894,"vw":42.132996},{"c":42.16,"h":42.18,"l":42.13,"n":416,"o":42.14,"t":"2026-10-12T18:00:00Z","v":18379,"vw":42.156754},{"c":42.085,"h":42.165,"l":42.07,"n":483,"o":42.155,"t":"2026-10-12T18:15:00Z","v":17103,"vw":42.130828},{"c":42.065,"h":42.085,"l":42.02,"n":482,"o":42.085,"t":"2026-10-12T18:30:00Z","v":16177,"vw":42.055005},{"c":42.02,"h":42.07,"l":41.97,"n":590,"o":42.07,"t":"2026-10-12T18:45:00Z","v":21929,"vw":42.022384},{"c":41.935,"h":42.025,"l":41.905,"n":556,"o":42.025,"t":"2026-10-12T19:00:00Z","v":26588,"vw":41.950063},{"c":42.07,"h":42.11,"l":41.925,"n":933,"o":41.945,"t":"2026-10-12T19:15:00Z","v":50640,"vw":41.994744},{"c":42.04,"h":42.095,"l":42.03,"n":1119,"o":42.07,"t":"2026-10-12T19:30:00Z","v":52555,"vw":42.05614},{"c":42.11,"h":42.11,"l":41.965,"n":4414,"o":42.03,"t":"2026-10-12T19:45:00Z","v":310967,"vw":42.043093},{"c":42.1,"h":42.1,"l":42.1,"n":39,"o":42.1,"t":"2026-10-12T20:00:00Z","v":345290,"vw":42.1},{"c":41.8,"h":41.8,"l":41.8,"n":4,"o":41.8,"t":"2026-10-13T11:30:00Z","v":307,"vw":41.8},{"c":42.165,"h":42.2,"l":41.53,"n":506,"o":41.66,"t":"2026-10-13T13:30:00Z","v":72129,"vw":41.825067},{"c":41.895,"h":42.2,"l":41.895,"n":249,"o":42.2,"t":"2026-10-13T13:45:00Z","v":6265,"vw":42.011072},{"c":42.095,"h":42.1,"l":41.82,"n":469,"o":41.82,"t":"2026-10-13T14:00:00Z","v":32943,"vw":41.983188},{"c":42.08,"h":42.2,"l":42,"n":926,"o":42.1,"t":"2026-10-13T14:15:00Z","v":36120,"vw":42.092665},{"c":42.03,"h":42.15,"l":42.01,"n":687,"o":42.1,"t":"2026-10-13T14:30:00Z","v":26618,"vw":42.098034},{"c":42.055,"h":42.12,"l":41.99,"n":650,"o":42.05,"t":"2026-10-13T14:45:00Z","v":33868,"vw":42.068141},{"c":42.11,"h":42.14,"l":41.98,"n":680,"o":42.06,"t":"2026-10-13T15:00:00Z","v":31167,"vw":42.085888},{"c":41.94,"h":42.1,"l":41.92,"n":708,"o":42.0875,"t":"2026-10-13T15:15:00Z","v":43196,"vw":42.033813},{"c":41.95,"h":41.97,"l":41.87,"n":659,"o":41.94,"t":"2026-10-13T15:30:00Z","v":19078,"vw":41.913227},{"c":42.08,"h":42.11,"l":41.86,"n":647,"o":41.95,"t":"2026-10-13T15:45:00Z","v":25553,"vw":41.97866},{"c":42.17,"h":42.17,"l":42.02,"n":671,"o":42.1,"t":"2026-10-13T16:00:00Z","v":89106,"vw":42.109107},{"c":42.28,"h":42.28,"l":42.145,"n":596,"o":42.145,"t":"2026-10-13T16:15:00Z","v":19208,"vw":42.207375},{"c":42.4,"h":42.43,"l":42.295,"n":355,"o":42.295,"t":"2026-10-13T16:30:00Z","v":10529,"vw":42.366294},{"c":42.4,"h":42.43,"l":42.4,"n":318,"o":42.4,"t":"2026-10-13T16:45:00Z","v":11029,"vw":42.415054},{"c":42.36,"h":42.38,"l":42.315,"n":324,"o":42.38,"t":"2026-10-13T17:00:00Z","v":10452,"vw":42.352215},{"c":42.265,"h":42.36,"l":42.095,"n":644,"o":42.36,"t":"2026-10-13T17:15:00Z","v":45479,"vw":42.2612},{"c":42.48,"h":42.48,"l":42.31,"n":433,"o":42.31,"t":"2026-10-13T17:30:00Z","v":16737,"vw":42.406698},{"c":42.325,"h":42.48,"l":42.3,"n":522,"o":42.48,"t":"2026-10-13T17:45:00Z","v":18545,"vw":42.365876},{"c":42.51,"h":42.535,"l":42.34,"n":524,"o":42.34,"t":"2026-10-13T18:00:00Z","v":20444,"vw":42.43861},{"c":42.535,"h":42.59,"l":42.5,"n":499,"o":42.535,"t":"2026-10-13T18:15:00Z","v":20668,"vw":42.543793},{"c":42.56,"h":42.6,"l":42.535,"n":558,"o":42.54,"t":"2026-10-13T18:30:00Z","v":20896,"vw":42.562679},{"c":42.54,"h":42.575,"l":42.41,"n":561,"o":42.56,"t":"2026-10-13T18:45:00Z","v":18258,"vw":42.513219},{"c":42.68,"h":42.68,"l":42.53,"n":877,"o":42.545,"t":"2026-10-13T19:00:00Z","v":42063,"vw":42.593431},{"c":42.6,"h":42.71,"l":42.575,"n":849,"o":42.705,"t":"2026-10-13T19:15:00Z","v":34844,"vw":42.66699},{"c":42.57,"h":42.63,"l":42.54,"n":1421,"o":42.61,"t":"2026-10-13T19:30:00Z","v":68575,"vw":42.585643},{"c":42.5,"h":42.635,"l":42.5,"n":3187,"o":42.57,"t":"2026-10-13T19:45:00Z","v":178512,"vw":42.579509},{"c":42.5,"h":42.5,"l":42.5,"n":42,"o":42.5,"t":"2026-10-13T20:00:00Z","v":203243,"vw":42.5},{"c":42.5,"h":42.5,"l":42.5,"n":6,"o":42.5,"t":"2026-10-14T08:00:00Z","v":505,"vw":42.5},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-14T08:15:00Z","v":500,"vw":42.5},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-14T12:30:00Z","v":118,"vw":42.7},{"c":42.325,"h":42.47,"l":41.845,"n":111,"o":42.05,"t":"2026-10-14T13:30:00Z","v":7577,"vw":42.111391},{"c":42,"h":42.33,"l":41.92,"n":272,"o":42.23,"t":"2026-10-14T13:45:00Z","v":30150,"vw":42.003996},{"c":41.805,"h":42.075,"l":41.765,"n":1419,"o":41.99,"t":"2026-10-14T14:00:00Z","v":89891,"vw":41.912164},{"c":41.74,"h":41.95,"l":41.72,"n":1096,"o":41.805,"t":"2026-10-14T14:15:00Z","v":65293,"vw":41.832489},{"c":41.965,"h":42,"l":41.72,"n":1027,"o":41.75,"t":"2026-10-14T14:30:00Z","v":62007,"vw":41.850322},{"c":41.77,"h":41.96,"l":41.745,"n":1333,"o":41.94,"t":"2026-10-14T14:45:00Z","v":65114,"vw":41.819344},{"c":41.3941,"h":41.81,"l":41.3941,"n":1092,"o":41.79,"t":"2026-10-14T15:00:00Z","v":63186,"vw":41.628489},{"c":41.42,"h":41.45,"l":41.29,"n":649,"o":41.385,"t":"2026-10-14T15:15:00Z","v":29345,"vw":41.371137},{"c":41.27,"h":41.49,"l":41.18,"n":692,"o":41.41,"t":"2026-10-14T15:30:00Z","v":42649,"vw":41.344363},{"c":41.26,"h":41.32,"l":41.1785,"n":633,"o":41.26,"t":"2026-10-14T15:45:00Z","v":32812,"vw":41.25624},{"c":41.2,"h":41.35,"l":41.176,"n":612,"o":41.27,"t":"2026-10-14T16:00:00Z","v":29377,"vw":41.256482},{"c":41.195,"h":41.21,"l":41.09,"n":599,"o":41.21,"t":"2026-10-14T16:15:00Z","v":39922,"vw":41.164886},{"c":41.315,"h":41.315,"l":41.185,"n":650,"o":41.21,"t":"2026-10-14T16:30:00Z","v":33559,"vw":41.238594},{"c":41.4,"h":41.4,"l":41.29,"n":590,"o":41.315,"t":"2026-10-14T16:45:00Z","v":23587,"vw":41.332306},{"c":41.28,"h":41.46,"l":41.28,"n":459,"o":41.42,"t":"2026-10-14T17:00:00Z","v":16912,"vw":41.346713},{"c":41.04,"h":41.28,"l":40.98,"n":664,"o":41.28,"t":"2026-10-14T17:15:00Z","v":33159,"vw":41.135845},{"c":40.82,"h":41.06,"l":40.82,"n":818,"o":41.05,"t":"2026-10-14T17:30:00Z","v":43010,"vw":40.956015},{"c":40.67,"h":40.81,"l":40.67,"n":713,"o":40.81,"t":"2026-10-14T17:45:00Z","v":20382,"vw":40.768343},{"c":40.82,"h":40.82,"l":40.62,"n":782,"o":40.67,"t":"2026-10-14T18:00:00Z","v":22536,"vw":40.67383},{"c":40.98,"h":41.01,"l":40.79,"n":705,"o":40.81,"t":"2026-10-14T18:15:00Z","v":27504,"vw":40.944268},{"c":40.89,"h":41,"l":40.86,"n":823,"o":40.99,"t":"2026-10-14T18:30:00Z","v":36079,"vw":40.962974},{"c":40.91,"h":40.925,"l":40.77,"n":1392,"o":40.89,"t":"2026-10-14T18:45:00Z","v":96561,"vw":40.854048},{"c":40.89,"h":40.95,"l":40.79,"n":1422,"o":40.905,"t":"2026-10-14T19:00:00Z","v":81259,"vw":40.87059},{"c":41.095,"h":41.175,"l":40.88,"n":1261,"o":40.895,"t":"2026-10-14T19:15:00Z","v":63690,"vw":41.059696},{"c":41.14,"h":41.245,"l":41.1,"n":1746,"o":41.1,"t":"2026-10-14T19:30:00Z","v":93202,"vw":41.185787},{"c":41.18,"h":41.2,"l":40.905,"n":4637,"o":41.14,"t":"2026-10-14T19:45:00Z","v":298852,"vw":41.047081},{"c":41.17,"h":41.17,"l":41.17,"n":37,"o":41.17,"t":"2026-10-14T20:00:00Z","v":320323,"vw":41.17},{"c":40.91,"h":40.91,"l":40.91,"n":3,"o":40.91,"t":"2026-10-14T23:45:00Z","v":487,"vw":40.91},{"c":40.59,"h":40.59,"l":40.59,"n":1,"o":40.59,"t":"2026-10-15T11:00:00Z","v":160,"vw":40.59},{"c":40.3,"h":40.42,"l":39.83,"n":372,"o":40.33,"t":"2026-10-15T13:30:00Z","v":27913,"vw":40.122299},{"c":40.01,"h":40.2,"l":39.77,"n":453,"o":40.2,"t":"2026-10-15T13:45:00Z","v":13119,"vw":39.960793},{"c":40.13,"h":40.36,"l":39.895,"n":655,"o":39.94,"t":"2026-10-15T14:00:00Z","v":22581,"vw":40.204147},{"c":40.16,"h":40.34,"l":39.97,"n":1025,"o":40.1335,"t":"2026-10-15T14:15:00Z","v":97233,"vw":40.092268},{"c":40.48,"h":40.485,"l":40.1,"n":827,"o":40.15,"t":"2026-10-15T14:30:00Z","v":32745,"vw":40.327256},{"c":40.44,"h":40.56,"l":40.2901,"n":812,"o":40.51,"t":"2026-10-15T14:45:00Z","v":41897,"vw":40.440173},{"c":40.59,"h":40.635,"l":40.37,"n":662,"o":40.44,"t":"2026-10-15T15:00:00Z","v":37666,"vw":40.446347},{"c":40.75,"h":40.87,"l":40.635,"n":926,"o":40.68,"t":"2026-10-15T15:15:00Z","v":59154,"vw":40.799896},{"c":40.56,"h":40.72,"l":40.535,"n":635,"o":40.72,"t":"2026-10-15T15:30:00Z","v":21072,"vw":40.609492},{"c":40.64,"h":40.705,"l":40.54,"n":713,"o":40.565,"t":"2026-10-15T15:45:00Z","v":29018,"vw":40.630977},{"c":40.54,"h":40.72,"l":40.455,"n":625,"o":40.66,"t":"2026-10-15T16:00:00Z","v":32211,"vw":40.534482},{"c":40.37,"h":40.55,"l":40.34,"n":423,"o":40.525,"t":"2026-10-15T16:15:00Z","v":18337,"vw":40.466657},{"c":40.33,"h":40.47,"l":40.315,"n":462,"o":40.36,"t":"2026-10-15T16:30:00Z","v":19307,"vw":40.395864},{"c":40.4,"h":40.42,"l":40.31,"n":412,"o":40.36,"t":"2026-10-15T16:45:00Z","v":12868,"vw":40.371325},{"c":40.39,"h":40.42,"l":40.33,"n":578,"o":40.4,"t":"2026-10-15T17:00:00Z","v":25589,"vw":40.366857},{"c":40.41,"h":40.445,"l":40.38,"n":449,"o":40.385,"t":"2026-10-15T17:15:00Z","v":17673,"vw":40.414912},{"c":40.54,"h":40.62,"l":40.4,"n":779,"o":40.4,"t":"2026-10-15T17:30:00Z","v":29623,"vw":40.495405},{"c":40.65,"h":40.655,"l":40.51,"n":574,"o":40.56,"t":"2026-10-15T17:45:00Z","v":24650,"vw":40.5715},{"c":40.49,"h":40.655,"l":40.49,"n":715,"o":40.63,"t":"2026-10-15T18:00:00Z","v":31805,"vw":40.618139},{"c":40.46,"h":40.545,"l":40.37,"n":570,"o":40.51,"t":"2026-10-15T18:15:00Z","v":32670,"vw":40.447478},{"c":40.46,"h":40.51,"l":40.395,"n":711,"o":40.48,"t":"2026-10-15T18:30:00Z","v":29440,"vw":40.44553},{"c":40.62,"h":40.62,"l":40.445,"n":718,"o":40.46,"t":"2026-10-15T18:45:00Z","v":21370,"vw":40.514176},{"c":40.8,"h":40.8,"l":40.585,"n":928,"o":40.61,"t":"2026-10-15T19:00:00Z","v":57648,"vw":40.645169},{"c":40.81,"h":40.89,"l":40.78,"n":1085,"o":40.785,"t":"2026-10-15T19:15:00Z","v":46538,"vw":40.83244},{"c":41.035,"h":41.08,"l":40.78,"n":1217,"o":40.8,"t":"2026-10-15T19:30:00Z","v":112242,"vw":40.906959},{"c":41.28,"h":41.38,"l":41.03,"n":4321,"o":41.03,"t":"2026-10-15T19:45:00Z","v":256189,"vw":41.255988},{"c":41.31,"h":41.31,"l":41.29,"n":34,"o":41.29,"t":"2026-10-15T20:00:00Z","v":245258,"vw":41.309991},{"c":41.295,"h":41.31,"l":40.98,"n":223,"o":41.18,"t":"2026-10-16T13:30:00Z","v":40686,"vw":41.133261},{"c":41.41,"h":41.54,"l":41.24,"n":250,"o":41.31,"t":"2026-10-16T13:45:00Z","v":15192,"vw":41.37411},{"c":41.28,"h":41.4654,"l":41.22,"n":451,"o":41.34,"t":"2026-10-16T14:00:00Z","v":18828,"vw":41.334936},{"c":41.47,"h":41.5052,"l":41.23,"n":353,"o":41.305,"t":"2026-10-16T14:15:00Z","v":20057,"vw":41.374824},{"c":41.395,"h":41.63,"l":41.395,"n":445,"o":41.512,"t":"2026-10-16T14:30:00Z","v":18594,"vw":41.527385},{"c":41.395,"h":41.52,"l":41.38,"n":404,"o":41.43,"t":"2026-10-16T14:45:00Z","v":16002,"vw":41.447128},{"c":41.155,"h":41.39,"l":41.09,"n":522,"o":41.36,"t":"2026-10-16T15:00:00Z","v":22769,"vw":41.199878},{"c":41.07,"h":41.19,"l":41.07,"n":471,"o":41.125,"t":"2026-10-16T15:15:00Z","v":13062,"vw":41.130813},{"c":41.04,"h":41.17,"l":41.04,"n":405,"o":41.08,"t":"2026-10-16T15:30:00Z","v":13402,"vw":41.119755},{"c":40.885,"h":41.05,"l":40.885,"n":342,"o":41.04,"t":"2026-10-16T15:45:00Z","v":9740,"vw":40.974029},{"c":40.96,"h":40.96,"l":40.85,"n":334,"o":40.85,"t":"2026-10-16T16:00:00Z","v":11769,"vw":40.919249},{"c":40.92,"h":40.995,"l":40.895,"n":228,"o":40.96,"t":"2026-10-16T16:15:00Z","v":6868,"vw":40.945636},{"c":40.91,"h":40.96,"l":40.85,"n":457,"o":40.9,"t":"2026-10-16T16:30:00Z","v":22917,"vw":40.88608},{"c":40.75,"h":40.91,"l":40.73,"n":319,"o":40.91,"t":"2026-10-16T16:45:00Z","v":8386,"vw":40.813759},{"c":40.68,"h":40.78,"l":40.53,"n":423,"o":40.78,"t":"2026-10-16T17:00:00Z","v":14957,"vw":40.617886},{"c":40.64,"h":40.65,"l":40.44,"n":474,"o":40.65,"t":"2026-10-16T17:15:00Z","v":16275,"vw":40.567123},{"c":40.695,"h":40.7894,"l":40.56,"n":512,"o":40.64,"t":"2026-10-16T17:30:00Z","v":19096,"vw":40.628847},{"c":40.5,"h":40.7,"l":40.5,"n":432,"o":40.68,"t":"2026-10-16T17:45:00Z","v":11185,"vw":40.562331},{"c":40.41,"h":40.49,"l":40.36,"n":379,"o":40.49,"t":"2026-10-16T18:00:00Z","v":12152,"vw":40.410709},{"c":40.35,"h":40.45,"l":40.25,"n":410,"o":40.43,"t":"2026-10-16T18:15:00Z","v":14451,"vw":40.340704},{"c":40.365,"h":40.395,"l":40.305,"n":378,"o":40.36,"t":"2026-10-16T18:30:00Z","v":14354,"vw":40.343725},{"c":40.285,"h":40.41,"l":40.23,"n":428,"o":40.365,"t":"2026-10-16T18:45:00Z","v":13314,"vw":40.320699},{"c":40.38,"h":40.38,"l":40.155,"n":659,"o":40.26,"t":"2026-10-16T19:00:00Z","v":21155,"vw":40.246246},{"c":40.515,"h":40.515,"l":40.28,"n":740,"o":40.395,"t":"2026-10-16T19:15:00Z","v":27362,"vw":40.399884},{"c":40.44,"h":40.57,"l":40.4,"n":971,"o":40.52,"t":"2026-10-16T19:30:00Z","v":45420,"vw":40.469734},{"c":40.56,"h":40.62,"l":40.44,"n":3257,"o":40.45,"t":"2026-10-16T19:45:00Z","v":222131,"vw":40.53868},{"c":40.58,"h":40.58,"l":40.58,"n":48,"o":40.58,"t":"2026-10-16T20:00:00Z","v":234683,"vw":40.58},{"c":39.901,"h":39.901,"l":39.901,"n":1,"o":39.901,"t":"2026-10-16T20:45:00Z","v":100,"vw":39.901},{"c":40.7,"h":41.4769,"l":40.7,"n":2,"o":41.4769,"t":"2026-10-16T23:00:00Z","v":250,"vw":41.16614},{"c":41.15,"h":41.15,"l":41.15,"n":3,"o":41.15,"t":"2026-10-19T08:00:00Z","v":183,"vw":41.15},{"c":41.28,"h":41.28,"l":41.28,"n":1,"o":41.28,"t":"2026-10-19T12:15:00Z","v":1124,"vw":41.28},{"c":41.28,"h":41.28,"l":41.27,"n":5,"o":41.27,"t":"2026-10-19T13:00:00Z","v":268,"vw":41.274739},{"c":40.955,"h":41.3,"l":40.87,"n":212,"o":41.17,"t":"2026-10-19T13:30:00Z","v":18892,"vw":41.11917},{"c":40.525,"h":40.97,"l":40.525,"n":182,"o":40.955,"t":"2026-10-19T13:45:00Z","v":10132,"vw":40.82101},{"c":40.68,"h":40.68,"l":40.44,"n":265,"o":40.51,"t":"2026-10-19T14:00:00Z","v":27791,"vw":40.511924},{"c":40.71,"h":40.8,"l":40.625,"n":341,"o":40.685,"t":"2026-10-19T14:15:00Z","v":15769,"vw":40.714456},{"c":40.745,"h":40.745,"l":40.56,"n":267,"o":40.715,"t":"2026-10-19T14:30:00Z","v":11697,"vw":40.668809},{"c":40.83,"h":40.88,"l":40.705,"n":388,"o":40.78,"t":"2026-10-19T14:45:00Z","v":17958,"vw":40.770243},{"c":41.08,"h":41.125,"l":40.85,"n":571,"o":40.85,"t":"2026-10-19T15:00:00Z","v":39346,"vw":41.005334},{"c":41.135,"h":41.18,"l":41.075,"n":348,"o":41.075,"t":"2026-10-19T15:15:00Z","v":11942,"vw":41.11922},{"c":41.225,"h":41.24,"l":41.095,"n":308,"o":41.12,"t":"2026-10-19T15:30:00Z","v":11836,"vw":41.199881},{"c":41.08,"h":41.2199,"l":41.08,"n":380,"o":41.2,"t":"2026-10-19T15:45:00Z","v":13480,"vw":41.17562},{"c":40.915,"h":41.065,"l":40.915,"n":254,"o":41.06,"t":"2026-10-19T16:00:00Z","v":7533,"vw":40.974886},{"c":40.87,"h":40.94,"l":40.82,"n":304,"o":40.915,"t":"2026-10-19T16:15:00Z","v":8324,"vw":40.888282},{"c":40.86,"h":40.86,"l":40.76,"n":245,"o":40.83,"t":"2026-10-19T16:30:00Z","v":10349,"vw":40.809275},{"c":40.805,"h":40.89,"l":40.805,"n":246,"o":40.865,"t":"2026-10-19T16:45:00Z","v":8027,"vw":40.864415},{"c":40.77,"h":40.82,"l":40.73,"n":413,"o":40.8,"t":"2026-10-19T17:00:00Z","v":32881,"vw":40.794491},{"c":40.81,"h":40.855,"l":40.7501,"n":401,"o":40.79,"t":"2026-10-19T17:15:00Z","v":14888,"vw":40.799611},{"c":40.82,"h":40.838,"l":40.76,"n":369,"o":40.79,"t":"2026-10-19T17:30:00Z","v":13761,"vw":40.804234},{"c":40.795,"h":40.8,"l":40.72,"n":368,"o":40.78,"t":"2026-10-19T17:45:00Z","v":15907,"vw":40.756643},{"c":40.8,"h":40.875,"l":40.7801,"n":387,"o":40.81,"t":"2026-10-19T18:00:00Z","v":23476,"vw":40.840703},{"c":40.69,"h":40.81,"l":40.69,"n":372,"o":40.805,"t":"2026-10-19T18:15:00Z","v":19804,"vw":40.730657},{"c":40.6616,"h":40.7,"l":40.63,"n":418,"o":40.695,"t":"2026-10-19T18:30:00Z","v":17829,"vw":40.672335},{"c":40.725,"h":40.76,"l":40.7,"n":585,"o":40.7,"t":"2026-10-19T18:45:00Z","v":26704,"vw":40.73951},{"c":40.725,"h":40.78,"l":40.705,"n":522,"o":40.74,"t":"2026-10-19T19:00:00Z","v":18721,"vw":40.739419},{"c":40.9213,"h":40.99,"l":40.72,"n":862,"o":40.73,"t":"2026-10-19T19:15:00Z","v":36930,"vw":40.860262},{"c":40.95,"h":41,"l":40.9,"n":769,"o":40.93,"t":"2026-10-19T19:30:00Z","v":34516,"vw":40.956169},{"c":40.84,"h":40.94,"l":40.74,"n":2549,"o":40.94,"t":"2026-10-19T19:45:00Z","v":119177,"vw":40.83244},{"c":40.85,"h":40.85,"l":40.85,"n":26,"o":40.85,"t":"2026-10-19T20:00:00Z","v":186263,"vw":40.85},{"c":40.85,"h":40.85,"l":40.85,"n":1,"o":40.85,"t":"2026-10-19T20:30:00Z","v":216,"vw":40.85},{"c":40.84,"h":40.84,"l":40.84,"n":1,"o":40.84,"t":"2026-10-19T21:45:00Z","v":100,"vw":40.84},{"c":40.85,"h":40.85,"l":40.85,"n":1,"o":40.85,"t":"2026-10-19T22:30:00Z","v":300,"vw":40.85},{"c":40.37,"h":40.59,"l":40.12,"n":212,"o":40.2,"t":"2026-10-20T13:30:00Z","v":15286,"vw":40.317061},{"c":40.785,"h":40.85,"l":40.24,"n":453,"o":40.24,"t":"2026-10-20T13:45:00Z","v":35241,"vw":40.460008},{"c":41.09,"h":41.1697,"l":40.795,"n":560,"o":40.84,"t":"2026-10-20T14:00:00Z","v":22362,"vw":40.996597},{"c":41.8,"h":41.88,"l":41.09,"n":710,"o":41.1,"t":"2026-10-20T14:15:00Z","v":29819,"vw":41.33563},{"c":41.74,"h":41.92,"l":41.53,"n":665,"o":41.88,"t":"2026-10-20T14:30:00Z","v":28453,"vw":41.6847},{"c":41.85,"h":41.89,"l":41.6625,"n":876,"o":41.76,"t":"2026-10-20T14:45:00Z","v":37015,"vw":41.80553},{"c":41.58,"h":41.95,"l":41.52,"n":1339,"o":41.85,"t":"2026-10-20T15:00:00Z","v":65915,"vw":41.788143},{"c":41.635,"h":41.8,"l":41.61,"n":1039,"o":41.61,"t":"2026-10-20T15:15:00Z","v":41129,"vw":41.733269},{"c":41.63,"h":41.65,"l":41.53,"n":900,"o":41.635,"t":"2026-10-20T15:30:00Z","v":32537,"vw":41.60177},{"c":41.77,"h":41.845,"l":41.4596,"n":945,"o":41.56,"t":"2026-10-20T15:45:00Z","v":55774,"vw":41.631355},{"c":41.74,"h":41.79,"l":41.685,"n":716,"o":41.79,"t":"2026-10-20T16:00:00Z","v":26027,"vw":41.740587},{"c":41.74,"h":41.78,"l":41.62,"n":746,"o":41.74,"t":"2026-10-20T16:15:00Z","v":29915,"vw":41.707961},{"c":41.78,"h":41.84,"l":41.72,"n":582,"o":41.72,"t":"2026-10-20T16:30:00Z","v":18156,"vw":41.794586},{"c":41.595,"h":41.89,"l":41.59,"n":577,"o":41.785,"t":"2026-10-20T16:45:00Z","v":23695,"vw":41.75515},{"c":41.52,"h":41.66,"l":41.5105,"n":567,"o":41.62,"t":"2026-10-20T17:00:00Z","v":25794,"vw":41.585744},{"c":41.65,"h":41.65,"l":41.49,"n":547,"o":41.54,"t":"2026-10-20T17:15:00Z","v":27659,"vw":41.587133},{"c":41.56,"h":41.68,"l":41.52,"n":773,"o":41.645,"t":"2026-10-20T17:30:00Z","v":44434,"vw":41.591056},{"c":41.705,"h":41.705,"l":41.55,"n":507,"o":41.57,"t":"2026-10-20T17:45:00Z","v":22070,"vw":41.635994},{"c":41.75,"h":41.755,"l":41.655,"n":642,"o":41.705,"t":"2026-10-20T18:00:00Z","v":37219,"vw":41.690601},{"c":41.74,"h":41.755,"l":41.68,"n":595,"o":41.75,"t":"2026-10-20T18:15:00Z","v":24193,"vw":41.706597},{"c":41.67,"h":41.76,"l":41.66,"n":609,"o":41.75,"t":"2026-10-20T18:30:00Z","v":28873,"vw":41.717842},{"c":41.72,"h":41.76,"l":41.67,"n":719,"o":41.67,"t":"2026-10-20T18:45:00Z","v":33684,"vw":41.705537},{"c":41.83,"h":41.84,"l":41.71,"n":892,"o":41.728,"t":"2026-10-20T19:00:00Z","v":34983,"vw":41.77124},{"c":41.88,"h":41.92,"l":41.79,"n":1420,"o":41.82,"t":"2026-10-20T19:15:00Z","v":92692,"vw":41.816974},{"c":41.935,"h":41.935,"l":41.795,"n":1396,"o":41.885,"t":"2026-10-20T19:30:00Z","v":55258,"vw":41.854766},{"c":42.01,"h":42.06,"l":41.925,"n":4114,"o":41.95,"t":"2026-10-20T19:45:00Z","v":224025,"vw":42.006796},{"c":42,"h":42,"l":42,"n":43,"o":42,"t":"2026-10-20T20:00:00Z","v":234377,"vw":42},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-20T20:30:00Z","v":2200,"vw":42},{"c":42.2,"h":42.2,"l":42.2,"n":3,"o":42.2,"t":"2026-10-20T20:45:00Z","v":356,"vw":42.2},{"c":42.25,"h":42.25,"l":42.25,"n":5,"o":42.25,"t":"2026-10-20T21:00:00Z","v":475,"vw":42.25},{"c":42.46,"h":42.46,"l":42.46,"n":5,"o":42.46,"t":"2026-10-21T11:15:00Z","v":127,"vw":42.46},{"c":42.76,"h":42.76,"l":42.61,"n":9,"o":42.61,"t":"2026-10-21T11:30:00Z","v":364,"vw":42.66},{"c":42.5,"h":42.52,"l":42.5,"n":9,"o":42.52,"t":"2026-10-21T11:45:00Z","v":500,"vw":42.505405},{"c":42.71,"h":42.86,"l":42.47,"n":318,"o":42.83,"t":"2026-10-21T13:30:00Z","v":20917,"vw":42.753985},{"c":42.815,"h":43,"l":42.63,"n":404,"o":42.68,"t":"2026-10-21T13:45:00Z","v":11430,"vw":42.832843},{"c":42.51,"h":42.75,"l":42.4,"n":696,"o":42.75,"t":"2026-10-21T14:00:00Z","v":28551,"vw":42.544913},{"c":42.31,"h":42.5,"l":42.3,"n":728,"o":42.46,"t":"2026-10-21T14:15:00Z","v":22596,"vw":42.395141},{"c":42.38,"h":42.43,"l":42.27,"n":444,"o":42.3,"t":"2026-10-21T14:30:00Z","v":15913,"vw":42.336139},{"c":42.345,"h":42.535,"l":42.345,"n":430,"o":42.42,"t":"2026-10-21T14:45:00Z","v":22661,"vw":42.449802},{"c":42.38,"h":42.46,"l":42.33,"n":556,"o":42.33,"t":"2026-10-21T15:00:00Z","v":22990,"vw":42.412553},{"c":42.54,"h":42.56,"l":42.38,"n":566,"o":42.385,"t":"2026-10-21T15:15:00Z","v":18631,"vw":42.445172},{"c":42.585,"h":42.71,"l":42.52,"n":473,"o":42.53,"t":"2026-10-21T15:30:00Z","v":12638,"vw":42.609005},{"c":42.59,"h":42.72,"l":42.503,"n":577,"o":42.62,"t":"2026-10-21T15:45:00Z","v":39731,"vw":42.621377},{"c":42.51,"h":42.575,"l":42.37,"n":661,"o":42.57,"t":"2026-10-21T16:00:00Z","v":40196,"vw":42.460806},{"c":42.45,"h":42.52,"l":42.41,"n":441,"o":42.49,"t":"2026-10-21T16:15:00Z","v":15802,"vw":42.481825},{"c":42.7,"h":42.885,"l":42.4,"n":935,"o":42.46,"t":"2026-10-21T16:30:00Z","v":39178,"vw":42.607505},{"c":42.6815,"h":42.71,"l":42.655,"n":335,"o":42.7,"t":"2026-10-21T16:45:00Z","v":10162,"vw":42.692896},{"c":42.765,"h":42.78,"l":42.63,"n":577,"o":42.69,"t":"2026-10-21T17:00:00Z","v":24322,"vw":42.703865},{"c":42.77,"h":42.8,"l":42.75,"n":427,"o":42.78,"t":"2026-10-21T17:15:00Z","v":15986,"vw":42.77603},{"c":42.84,"h":42.85,"l":42.75,"n":540,"o":42.785,"t":"2026-10-21T17:30:00Z","v":18071,"vw":42.802396},{"c":42.69,"h":42.89,"l":42.69,"n":721,"o":42.83,"t":"2026-10-21T17:45:00Z","v":36814,"vw":42.835901},{"c":42.64,"h":42.685,"l":42.595,"n":676,"o":42.685,"t":"2026-10-21T18:00:00Z","v":32540,"vw":42.637146},{"c":42.59,"h":42.66,"l":42.51,"n":663,"o":42.64,"t":"2026-10-21T18:15:00Z","v":25617,"vw":42.569332},{"c":42.64,"h":42.65,"l":42.5815,"n":568,"o":42.6,"t":"2026-10-21T18:30:00Z","v":24571,"vw":42.620719},{"c":42.3,"h":42.675,"l":42.28,"n":848,"o":42.66,"t":"2026-10-21T18:45:00Z","v":25337,"vw":42.491149},{"c":42.13,"h":42.285,"l":42.07,"n":1088,"o":42.285,"t":"2026-10-21T19:00:00Z","v":38814,"vw":42.166668},{"c":42.37,"h":42.37,"l":42.15,"n":909,"o":42.15,"t":"2026-10-21T19:15:00Z","v":28997,"vw":42.297264},{"c":42.36,"h":42.43,"l":42.29,"n":1104,"o":42.37,"t":"2026-10-21T19:30:00Z","v":37684,"vw":42.368923},{"c":42.29,"h":42.37,"l":42.2,"n":3362,"o":42.37,"t":"2026-10-21T19:45:00Z","v":187012,"vw":42.26371},{"c":42.28,"h":42.29,"l":42.28,"n":27,"o":42.29,"t":"2026-10-21T20:00:00Z","v":215846,"vw":42.280005},{"c":42.28,"h":42.28,"l":42.28,"n":2,"o":42.28,"t":"2026-10-21T20:30:00Z","v":807,"vw":42.28},{"c":41.49,"h":41.49,"l":41.49,"n":4,"o":41.49,"t":"2026-10-22T08:00:00Z","v":520,"vw":41.49},{"c":41.38,"h":41.38,"l":41.38,"n":3,"o":41.38,"t":"2026-10-22T11:00:00Z","v":161,"vw":41.38},{"c":41.3,"h":41.3,"l":41.3,"n":4,"o":41.3,"t":"2026-10-22T13:15:00Z","v":132,"vw":41.3},{"c":40.31,"h":41.2951,"l":40.28,"n":232,"o":41.14,"t":"2026-10-22T13:30:00Z","v":17201,"vw":41.050878},{"c":41.03,"h":41.15,"l":40.2,"n":488,"o":40.27,"t":"2026-10-22T13:45:00Z","v":19531,"vw":40.801943},{"c":40.67,"h":41.15,"l":40.58,"n":555,"o":41.08,"t":"2026-10-22T14:00:00Z","v":26187,"vw":40.820376},{"c":40.355,"h":40.81,"l":40.235,"n":867,"o":40.725,"t":"2026-10-22T14:15:00Z","v":48032,"vw":40.470868},{"c":40.59,"h":40.65,"l":40.26,"n":957,"o":40.365,"t":"2026-10-22T14:30:00Z","v":80180,"vw":40.437891},{"c":40.54,"h":40.62,"l":40.2,"n":765,"o":40.53,"t":"2026-10-22T14:45:00Z","v":31571,"vw":40.415375},{"c":40.19,"h":40.52,"l":40.19,"n":693,"o":40.51,"t":"2026-10-22T15:00:00Z","v":37833,"vw":40.379172},{"c":40.5,"h":40.63,"l":40.365,"n":568,"o":40.37,"t":"2026-10-22T15:15:00Z","v":16880,"vw":40.546428},{"c":40.535,"h":40.63,"l":40.45,"n":757,"o":40.51,"t":"2026-10-22T15:30:00Z","v":29978,"vw":40.536264},{"c":40.85,"h":40.88,"l":40.48,"n":862,"o":40.53,"t":"2026-10-22T15:45:00Z","v":37913,"vw":40.614134},{"c":40.94,"h":40.94,"l":40.76,"n":406,"o":40.86,"t":"2026-10-22T16:00:00Z","v":11467,"vw":40.848695},{"c":40.95,"h":41,"l":40.89,"n":527,"o":40.93,"t":"2026-10-22T16:15:00Z","v":17428,"vw":40.948402},{"c":40.735,"h":40.94,"l":40.73,"n":456,"o":40.93,"t":"2026-10-22T16:30:00Z","v":15166,"vw":40.835068},{"c":40.86,"h":40.86,"l":40.65,"n":540,"o":40.72,"t":"2026-10-22T16:45:00Z","v":17065,"vw":40.712024},{"c":40.79,"h":40.86,"l":40.71,"n":415,"o":40.86,"t":"2026-10-22T17:00:00Z","v":12793,"vw":40.777151},{"c":40.85,"h":40.865,"l":40.745,"n":632,"o":40.79,"t":"2026-10-22T17:15:00Z","v":29258,"vw":40.817577},{"c":40.86,"h":40.92,"l":40.83,"n":582,"o":40.84,"t":"2026-10-22T17:30:00Z","v":20758,"vw":40.855621},{"c":40.88,"h":40.885,"l":40.735,"n":722,"o":40.845,"t":"2026-10-22T17:45:00Z","v":24960,"vw":40.821622},{"c":40.76,"h":40.87,"l":40.69,"n":638,"o":40.87,"t":"2026-10-22T18:00:00Z","v":26655,"vw":40.781499},{"c":40.625,"h":40.76,"l":40.59,"n":545,"o":40.76,"t":"2026-10-22T18:15:00Z","v":16714,"vw":40.697298},{"c":40.65,"h":40.685,"l":40.58,"n":592,"o":40.61,"t":"2026-10-22T18:30:00Z","v":17628,"vw":40.632402},{"c":40.58,"h":40.685,"l":40.57,"n":782,"o":40.66,"t":"2026-10-22T18:45:00Z","v":30150,"vw":40.617092},{"c":40.67,"h":40.71,"l":40.41,"n":1039,"o":40.55,"t":"2026-10-22T19:00:00Z","v":40869,"vw":40.533671},{"c":40.7,"h":40.77,"l":40.64,"n":1129,"o":40.66,"t":"2026-10-22T19:15:00Z","v":40397,"vw":40.700796},{"c":40.585,"h":40.72,"l":40.46,"n":2168,"o":40.69,"t":"2026-10-22T19:30:00Z","v":111295,"vw":40.580349},{"c":40.68,"h":40.8,"l":40.42,"n":6530,"o":40.57,"t":"2026-10-22T19:45:00Z","v":652480,"vw":40.59361},{"c":40.6193,"h":40.7,"l":40.6193,"n":53,"o":40.7,"t":"2026-10-22T20:00:00Z","v":289878,"vw":40.698551},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-10-22T20:30:00Z","v":790,"vw":40.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.47054343060211823,"strike":60.04951743775424,"iv":0.9696173445244581,"gamma":0.015851164227414057,"theta":-0.034284917017398886,"vega":0.020010784364360434,"rho":0.0027614029229775655,"breakevenPct":48.69793825148982},{"delta":0.15,"premium":1.075,"strike":67.66302617239951,"iv":1.4424414463358601,"gamma":0.014285592362085653,"theta":-0.06727995227964638,"vega":0.026584381767832052,"rho":0.0038953342865863665,"breakevenPct":68.88949919508478},{"delta":0.2,"premium":1.1342759844035337,"strike":54.072401559646636,"iv":1.0144548297242335,"gamma":0.024257684148721672,"theta":-0.0572671848436823,"vega":0.031925851111222446,"rho":0.005406535622827476,"breakevenPct":35.64294236867362},{"delta":0.25,"premium":1.0119980618797162,"strike":47.33747577349645,"iv":0.6679166908948206,"gamma":0.045603744399189336,"theta":-0.04314560100859275,"vega":0.03597400146177266,"rho":0.007070620113860369,"breakevenPct":18.79477600829525},{"delta":0.3,"premium":0.9840425531914893,"strike":44.308510638297875,"iv":0.4875255319148936,"gamma":0.06244255319148936,"theta":-0.03468936170212766,"vega":0.03853617021276596,"rho":0.008664535954075653,"breakevenPct":11.283914475403835},{"delta":0.35,"premium":1.1879432624113473,"strike":43.42198581560284,"iv":0.4765326241134752,"gamma":0.06800992907801418,"theta":-0.03621418439716312,"vega":0.041018439716312055,"rho":0.010070582039709229,"breakevenPct":9.606705351386196},{"delta":0.4,"premium":1.3918439716312054,"strike":42.5354609929078,"iv":0.46553971631205676,"gamma":0.07357730496453901,"theta":-0.03773900709219858,"vega":0.04350070921985816,"rho":0.011476628125342805,"breakevenPct":7.929496227368556},{"delta":0.45,"premium":1.6765273311897104,"strike":41.856913183279744,"iv":0.4633508038585209,"gamma":0.07418585209003216,"theta":-0.03790289389067524,"vega":0.04367717041800643,"rho":0.012834020150381563,"breakevenPct":6.9617703058217435},{"delta":0.5,"premium":1.964576634512326,"strike":41.18703108252947,"iv":0.4615287245444802,"gamma":0.07458778135048232,"theta":-0.038010075026795286,"vega":0.04375755627009646,"rho":0.014189384922895537,"breakevenPct":6.023606184377881},{"delta":0.55,"premium":2.2526259378349414,"strike":40.51714898177921,"iv":0.4597066452304394,"gamma":0.07498971061093249,"theta":-0.03811725616291532,"vega":0.043837942122186495,"rho":0.015544749695409511,"breakevenPct":5.0854420629340185},{"delta":0.6,"premium":2.624285714285714,"strike":39.80612244897959,"iv":0.46572938775510203,"gamma":0.07352408163265307,"theta":-0.03827755102040816,"vega":0.04335714285714286,"rho":0.0168424772801424,"breakevenPct":4.251617108759962},{"delta":0.65,"premium":3.279047619047619,"strike":38.95578231292517,"iv":0.4983144217687075,"gamma":0.06573496598639456,"theta":-0.03861768707482993,"vega":0.04097619047619048,"rho":0.017945047369406,"breakevenPct":3.77108091393805},{"delta":0.7,"premium":3.933809523809523,"strike":38.10544217687075,"iv":0.5308994557823129,"gamma":0.057945850340136065,"theta":-0.038957823129251695,"vega":0.0385952380952381,"rho":0.019047617458669598,"breakevenPct":3.2905447191161397},{"delta":0.75,"premium":4.688563049853372,"strike":37.14809384164223,"iv":0.5629539589442816,"gamma":0.04999296187683285,"theta":-0.03839765395894428,"vega":0.035604985337243406,"rho":0.020074285526809666,"breakevenPct":2.7927687751734585},{"delta":0.8,"premium":5.690518084066472,"strike":35.92619745845552,"iv":0.5936968719452591,"gamma":0.04163519061583577,"theta":-0.035611730205278594,"vega":0.03110840664711632,"rho":0.02091330693161656,"breakevenPct":2.2523723403488756},{"delta":0.85,"premium":6.833573487031701,"strike":34.56412103746398,"iv":0.6259616714697406,"gamma":0.03298112391930835,"theta":-0.032087752161383286,"vega":0.026130835734870315,"rho":0.021645070884666974,"breakevenPct":1.714237160923038},{"delta":0.9,"premium":8.418587896253603,"strike":32.762968299711815,"iv":0.662993371757925,"gamma":0.023398991354466853,"theta":-0.026252017291066278,"vega":0.019646685878962532,"rho":0.022040879678909917,"breakevenPct":1.1831847566717784}],"put":[{"delta":0.1,"premium":0.950837207321001,"strike":26.60210055069676,"iv":1.4635935847784656,"gamma":0.013294631371048176,"theta":-0.050069357408550424,"vega":0.019975772612771222,"rho":-0.004025509120467747,"breakevenPct":36.9747829401087},{"delta":0.15,"premium":1.111114837553343,"strike":31.11148375533431,"iv":1.0950032142833162,"gamma":0.0189154604946385,"theta":-0.04948959934962614,"vega":0.026549249336215986,"rho":-0.005771098464615171,"breakevenPct":26.289019858032034},{"delta":0.2,"premium":1.0449736275669248,"strike":34.500659310826876,"iv":0.7914144546795494,"gamma":0.03555146363916461,"theta":-0.04115701987551599,"vega":0.03142693595615772,"rho":-0.007413952752090283,"breakevenPct":17.799298075528373},{"delta":0.25,"premium":0.926889348465621,"strike":37.45276628835948,"iv":0.5139395977114891,"gamma":0.0550874246242388,"theta":-0.03165207905315774,"vega":0.03582955804655366,"rho":-0.009036125092311378,"breakevenPct":10.25583061451141},{"delta":0.3,"premium":1.1959914320685434,"strike":38.252753977968176,"iv":0.5057362301101591,"gamma":0.059645532435740514,"theta":-0.033156058751529986,"vega":0.03830881272949816,"rho":-0.010854713411464063,"breakevenPct":8.951443376167983},{"delta":0.35,"premium":1.4713892288861685,"strike":39.01774785801714,"iv":0.5019112607099143,"gamma":0.06396009791921664,"theta":-0.0348390452876377,"vega":0.040756793145654835,"rho":-0.01267649548637173,"breakevenPct":7.74850459672982},{"delta":0.4,"premium":1.7467870257037945,"strike":39.78274173806609,"iv":0.4980862913096695,"gamma":0.06827466340269278,"theta":-0.03652203182374541,"vega":0.04320477356181151,"rho":-0.014498277561279402,"breakevenPct":6.545565817291656},{"delta":0.45,"premium":2.076072607260726,"strike":40.49229922992299,"iv":0.4919588558855886,"gamma":0.07016952695269528,"theta":-0.03636985698569857,"vega":0.04386061606160616,"rho":-0.016350399444325446,"breakevenPct":5.611236799355624},{"delta":0.5,"premium":2.4267326732673267,"strike":41.17986798679868,"iv":0.4849181518151815,"gamma":0.07110462046204621,"theta":-0.035489768976897686,"vega":0.043805610561056106,"rho":-0.01821455555294593,"breakevenPct":4.783451318104795},{"delta":0.55,"premium":2.7773927392739277,"strike":41.86743674367437,"iv":0.4778774477447745,"gamma":0.07203971397139715,"theta":-0.03460968096809681,"vega":0.04375060506050605,"rho":-0.020078711661566415,"breakevenPct":3.955665836853966},{"delta":0.6,"premium":3.1461242793081357,"strike":42.56406149903908,"iv":0.4713948750800769,"gamma":0.07255663036515055,"theta":-0.0336052530429212,"vega":0.04349500320307496,"rho":-0.021955790339867234,"breakevenPct":3.150031401152488},{"delta":0.65,"premium":3.7226777706598337,"strike":43.36483023702755,"iv":0.4713308135810378,"gamma":0.06826450992953235,"theta":-0.031170916079436256,"vega":0.040932543241511854,"rho":-0.02398147856949196,"breakevenPct":2.599133989268526},{"delta":0.7,"premium":4.299231262011531,"strike":44.16559897501602,"iv":0.4712667520819987,"gamma":0.06397238949391416,"theta":-0.028736579115951316,"vega":0.03837008327994876,"rho":-0.02600716679911668,"breakevenPct":2.048236577384565},{"delta":0.75,"premium":4.875784753363229,"strike":44.96636771300449,"iv":0.47120269058295966,"gamma":0.05968026905829596,"theta":-0.02630224215246637,"vega":0.03580762331838565,"rho":-0.028032855028741404,"breakevenPct":1.4973391655006039},{"delta":0.8,"premium":5.794928825622777,"strike":46.06539145907473,"iv":0.4703476868327402,"gamma":0.05170133451957295,"theta":-0.021853202846975086,"vega":0.030927046263345193,"rho":-0.030323511142757904,"breakevenPct":1.0553743649829106},{"delta":0.85,"premium":6.7290925266903905,"strike":47.17749110320285,"iv":0.46945800711743774,"gamma":0.04356076512455517,"theta":-0.01731583629893239,"vega":0.025944839857651253,"rho":-0.032625783802854205,"breakevenPct":0.6181853156942194},{"delta":0.9,"premium":19.28816520812585,"strike":59.78816520812585,"iv":0.9029940063254724,"gamma":0.021076887666448576,"theta":-0.023031594334130687,"vega":0.01975588178267032,"rho":-0.04411927947201191,"breakevenPct":0.49140049140049835}]},"raw":{"call":[{"delta":0.1,"premium":0.47054343060211823,"strike":60.04951743775424,"iv":0.9696173445244581,"gamma":0.015851164227414057,"theta":-0.034284917017398886,"vega":0.020010784364360434,"rho":0.0027614029229775655,"breakevenPct":48.69793825148982},{"delta":0.15,"premium":1.075,"strike":67.66302617239951,"iv":1.4424414463358601,"gamma":0.014285592362085653,"theta":-0.06727995227964638,"vega":0.026584381767832052,"rho":0.0038953342865863665,"breakevenPct":68.88949919508478},{"delta":0.2,"premium":1.1342759844035337,"strike":54.072401559646636,"iv":1.0144548297242335,"gamma":0.024257684148721672,"theta":-0.0572671848436823,"vega":0.031925851111222446,"rho":0.005406535622827476,"breakevenPct":35.64294236867362},{"delta":0.25,"premium":1.0119980618797162,"strike":47.33747577349645,"iv":0.6679166908948206,"gamma":0.045603744399189336,"theta":-0.04314560100859275,"vega":0.03597400146177266,"rho":0.007070620113860369,"breakevenPct":18.79477600829525},{"delta":0.3,"premium":0.9840425531914893,"strike":44.308510638297875,"iv":0.4875255319148936,"gamma":0.06244255319148936,"theta":-0.03468936170212766,"vega":0.03853617021276596,"rho":0.008664535954075653,"breakevenPct":11.283914475403835},{"delta":0.35,"premium":1.1879432624113473,"strike":43.42198581560284,"iv":0.4765326241134752,"gamma":0.06800992907801418,"theta":-0.03621418439716312,"vega":0.041018439716312055,"rho":0.010070582039709229,"breakevenPct":9.606705351386196},{"delta":0.4,"premium":1.3918439716312054,"strike":42.5354609929078,"iv":0.46553971631205676,"gamma":0.07357730496453901,"theta":-0.03773900709219858,"vega":0.04350070921985816,"rho":0.011476628125342805,"breakevenPct":7.929496227368556},{"delta":0.45,"premium":1.6765273311897104,"strike":41.856913183279744,"iv":0.4633508038585209,"gamma":0.07418585209003216,"theta":-0.03790289389067524,"vega":0.04367717041800643,"rho":0.012834020150381563,"breakevenPct":6.9617703058217435},{"delta":0.5,"premium":1.964576634512326,"strike":41.18703108252947,"iv":0.4615287245444802,"gamma":0.07458778135048232,"theta":-0.038010075026795286,"vega":0.04375755627009646,"rho":0.014189384922895537,"breakevenPct":6.023606184377881},{"delta":0.55,"premium":2.2526259378349414,"strike":40.51714898177921,"iv":0.4597066452304394,"gamma":0.07498971061093249,"theta":-0.03811725616291532,"vega":0.043837942122186495,"rho":0.015544749695409511,"breakevenPct":5.0854420629340185},{"delta":0.6,"premium":2.624285714285714,"strike":39.80612244897959,"iv":0.46572938775510203,"gamma":0.07352408163265307,"theta":-0.03827755102040816,"vega":0.04335714285714286,"rho":0.0168424772801424,"breakevenPct":4.251617108759962},{"delta":0.65,"premium":3.279047619047619,"strike":38.95578231292517,"iv":0.4983144217687075,"gamma":0.06573496598639456,"theta":-0.03861768707482993,"vega":0.04097619047619048,"rho":0.017945047369406,"breakevenPct":3.77108091393805},{"delta":0.7,"premium":3.933809523809523,"strike":38.10544217687075,"iv":0.5308994557823129,"gamma":0.057945850340136065,"theta":-0.038957823129251695,"vega":0.0385952380952381,"rho":0.019047617458669598,"breakevenPct":3.2905447191161397},{"delta":0.75,"premium":4.688563049853372,"strike":37.14809384164223,"iv":0.5629539589442816,"gamma":0.04999296187683285,"theta":-0.03839765395894428,"vega":0.035604985337243406,"rho":0.020074285526809666,"breakevenPct":2.7927687751734585},{"delta":0.8,"premium":5.690518084066472,"strike":35.92619745845552,"iv":0.5936968719452591,"gamma":0.04163519061583577,"theta":-0.035611730205278594,"vega":0.03110840664711632,"rho":0.02091330693161656,"breakevenPct":2.2523723403488756},{"delta":0.85,"premium":6.833573487031701,"strike":34.56412103746398,"iv":0.6259616714697406,"gamma":0.03298112391930835,"theta":-0.032087752161383286,"vega":0.026130835734870315,"rho":0.021645070884666974,"breakevenPct":1.714237160923038},{"delta":0.9,"premium":8.418587896253603,"strike":32.762968299711815,"iv":0.662993371757925,"gamma":0.023398991354466853,"theta":-0.026252017291066278,"vega":0.019646685878962532,"rho":0.022040879678909917,"breakevenPct":1.1831847566717784}],"put":[{"delta":0.1,"premium":0.950837207321001,"strike":26.60210055069676,"iv":1.4635935847784656,"gamma":0.013294631371048176,"theta":-0.050069357408550424,"vega":0.019975772612771222,"rho":-0.004025509120467747,"breakevenPct":36.9747829401087},{"delta":0.15,"premium":1.111114837553343,"strike":31.11148375533431,"iv":1.0950032142833162,"gamma":0.0189154604946385,"theta":-0.04948959934962614,"vega":0.026549249336215986,"rho":-0.005771098464615171,"breakevenPct":26.289019858032034},{"delta":0.2,"premium":1.0449736275669248,"strike":34.500659310826876,"iv":0.7914144546795494,"gamma":0.03555146363916461,"theta":-0.04115701987551599,"vega":0.03142693595615772,"rho":-0.007413952752090283,"breakevenPct":17.799298075528373},{"delta":0.25,"premium":0.926889348465621,"strike":37.45276628835948,"iv":0.5139395977114891,"gamma":0.0550874246242388,"theta":-0.03165207905315774,"vega":0.03582955804655366,"rho":-0.009036125092311378,"breakevenPct":10.25583061451141},{"delta":0.3,"premium":1.1959914320685434,"strike":38.252753977968176,"iv":0.5057362301101591,"gamma":0.059645532435740514,"theta":-0.033156058751529986,"vega":0.03830881272949816,"rho":-0.010854713411464063,"breakevenPct":8.951443376167983},{"delta":0.35,"premium":1.4713892288861685,"strike":39.01774785801714,"iv":0.5019112607099143,"gamma":0.06396009791921664,"theta":-0.0348390452876377,"vega":0.040756793145654835,"rho":-0.01267649548637173,"breakevenPct":7.74850459672982},{"delta":0.4,"premium":1.7467870257037945,"strike":39.78274173806609,"iv":0.4980862913096695,"gamma":0.06827466340269278,"theta":-0.03652203182374541,"vega":0.04320477356181151,"rho":-0.014498277561279402,"breakevenPct":6.545565817291656},{"delta":0.45,"premium":2.076072607260726,"strike":40.49229922992299,"iv":0.4919588558855886,"gamma":0.07016952695269528,"theta":-0.03636985698569857,"vega":0.04386061606160616,"rho":-0.016350399444325446,"breakevenPct":5.611236799355624},{"delta":0.5,"premium":2.4267326732673267,"strike":41.17986798679868,"iv":0.4849181518151815,"gamma":0.07110462046204621,"theta":-0.035489768976897686,"vega":0.043805610561056106,"rho":-0.01821455555294593,"breakevenPct":4.783451318104795},{"delta":0.55,"premium":2.7773927392739277,"strike":41.86743674367437,"iv":0.4778774477447745,"gamma":0.07203971397139715,"theta":-0.03460968096809681,"vega":0.04375060506050605,"rho":-0.020078711661566415,"breakevenPct":3.955665836853966},{"delta":0.6,"premium":3.1461242793081357,"strike":42.56406149903908,"iv":0.4713948750800769,"gamma":0.07255663036515055,"theta":-0.0336052530429212,"vega":0.04349500320307496,"rho":-0.021955790339867234,"breakevenPct":3.150031401152488},{"delta":0.65,"premium":3.7226777706598337,"strike":43.36483023702755,"iv":0.4713308135810378,"gamma":0.06826450992953235,"theta":-0.031170916079436256,"vega":0.040932543241511854,"rho":-0.02398147856949196,"breakevenPct":2.599133989268526},{"delta":0.7,"premium":4.299231262011531,"strike":44.16559897501602,"iv":0.4712667520819987,"gamma":0.06397238949391416,"theta":-0.028736579115951316,"vega":0.03837008327994876,"rho":-0.02600716679911668,"breakevenPct":2.048236577384565},{"delta":0.75,"premium":4.875784753363229,"strike":44.96636771300449,"iv":0.47120269058295966,"gamma":0.05968026905829596,"theta":-0.02630224215246637,"vega":0.03580762331838565,"rho":-0.028032855028741404,"breakevenPct":1.4973391655006039},{"delta":0.8,"premium":5.794928825622777,"strike":46.06539145907473,"iv":0.4703476868327402,"gamma":0.05170133451957295,"theta":-0.021853202846975086,"vega":0.030927046263345193,"rho":-0.030323511142757904,"breakevenPct":1.0553743649829106},{"delta":0.85,"premium":6.7290925266903905,"strike":47.17749110320285,"iv":0.46945800711743774,"gamma":0.04356076512455517,"theta":-0.01731583629893239,"vega":0.025944839857651253,"rho":-0.032625783802854205,"breakevenPct":0.6181853156942194},{"delta":0.9,"premium":19.28816520812585,"strike":59.78816520812585,"iv":0.9029940063254724,"gamma":0.021076887666448576,"theta":-0.023031594334130687,"vega":0.01975588178267032,"rho":-0.04411927947201191,"breakevenPct":0.49140049140049835}]}},"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"}}