{"symbol":"SW","url":"https://intraalpha.com/companies/SW","capturedAt":"2026-10-22T16:34:55.593Z","state":"partial","quote":{"symbol":"SW","last_price":41.91,"prev_close":41.46,"regular_close":41.895,"change":0.45,"change_pct":1.0854,"regular_change":0.435,"regular_change_pct":1.0492,"extended_change":0.015,"extended_change_pct":0.0358,"bid":41.9,"ask":41.92,"bid_size":200,"ask_size":200,"volume":1710436,"vwap":41.761301,"open":40.88,"high":42.31,"low":40.88,"close":41.895,"trade_count":25205,"last_trade_at":"2026-10-22T16:34:50.632604943Z","last_quote_at":"2026-10-22T16:34:54.626107319Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:34:53.849316721-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T16:32:01.820Z","bars":[{"c":41.88,"h":41.88,"l":41.88,"n":4,"o":41.88,"t":"2026-10-15T13:10:00Z","v":249,"vw":41.88},{"c":41.26,"h":41.98,"l":41.18,"n":13,"o":41.18,"t":"2026-10-15T13:20:00Z","v":770,"vw":41.644155},{"c":41.23,"h":41.23,"l":41.23,"n":2,"o":41.23,"t":"2026-10-15T13:25:00Z","v":184,"vw":41.23},{"c":41.57,"h":42.18,"l":41.31,"n":675,"o":41.76,"t":"2026-10-15T13:30:00Z","v":116280,"vw":41.598129},{"c":41.395,"h":41.84,"l":41.37,"n":430,"o":41.61,"t":"2026-10-15T13:35:00Z","v":45838,"vw":41.530374},{"c":41.15,"h":41.5755,"l":40.98,"n":705,"o":41.405,"t":"2026-10-15T13:40:00Z","v":49813,"vw":41.186332},{"c":40.6,"h":41.145,"l":40.49,"n":1609,"o":41.07,"t":"2026-10-15T13:45:00Z","v":126189,"vw":40.654327},{"c":40.57,"h":40.93,"l":40.57,"n":1521,"o":40.595,"t":"2026-10-15T13:50:00Z","v":95299,"vw":40.741784},{"c":40.5,"h":40.55,"l":40.265,"n":1674,"o":40.55,"t":"2026-10-15T13:55:00Z","v":124281,"vw":40.405582},{"c":40.87,"h":40.925,"l":40.49,"n":1769,"o":40.54,"t":"2026-10-15T14:00:00Z","v":171908,"vw":40.721292},{"c":40.9,"h":41.0299,"l":40.855,"n":956,"o":40.855,"t":"2026-10-15T14:05:00Z","v":78113,"vw":40.921543},{"c":41.14,"h":41.17,"l":40.9,"n":825,"o":40.91,"t":"2026-10-15T14:10:00Z","v":72093,"vw":41.015576},{"c":41.35,"h":41.54,"l":41.09,"n":1197,"o":41.17,"t":"2026-10-15T14:15:00Z","v":66338,"vw":41.271912},{"c":41.385,"h":41.39,"l":41.19,"n":674,"o":41.33,"t":"2026-10-15T14:20:00Z","v":35656,"vw":41.298315},{"c":41.28,"h":41.39,"l":41.19,"n":780,"o":41.37,"t":"2026-10-15T14:25:00Z","v":38295,"vw":41.287878},{"c":41.555,"h":41.565,"l":41.275,"n":527,"o":41.28,"t":"2026-10-15T14:30:00Z","v":31771,"vw":41.421857},{"c":41.54,"h":41.587,"l":41.5,"n":413,"o":41.54,"t":"2026-10-15T14:35:00Z","v":23186,"vw":41.547576},{"c":41.54,"h":41.645,"l":41.5101,"n":628,"o":41.56,"t":"2026-10-15T14:40:00Z","v":76331,"vw":41.566562},{"c":41.38,"h":41.57,"l":41.29,"n":657,"o":41.54,"t":"2026-10-15T14:45:00Z","v":36045,"vw":41.393932},{"c":41.485,"h":41.578,"l":41.38,"n":1185,"o":41.39,"t":"2026-10-15T14:50:00Z","v":132883,"vw":41.4664},{"c":41.52,"h":41.55,"l":41.445,"n":402,"o":41.49,"t":"2026-10-15T14:55:00Z","v":23011,"vw":41.496514},{"c":41.585,"h":41.645,"l":41.55,"n":543,"o":41.55,"t":"2026-10-15T15:00:00Z","v":42657,"vw":41.595651},{"c":41.58,"h":41.645,"l":41.51,"n":563,"o":41.61,"t":"2026-10-15T15:05:00Z","v":35646,"vw":41.592649},{"c":41.545,"h":41.66,"l":41.54,"n":1064,"o":41.59,"t":"2026-10-15T15:10:00Z","v":76608,"vw":41.604134},{"c":41.33,"h":41.57,"l":41.33,"n":1739,"o":41.53,"t":"2026-10-15T15:15:00Z","v":128652,"vw":41.473757},{"c":41.425,"h":41.425,"l":41.32,"n":692,"o":41.32,"t":"2026-10-15T15:20:00Z","v":49082,"vw":41.368565},{"c":41.375,"h":41.51,"l":41.35,"n":637,"o":41.425,"t":"2026-10-15T15:25:00Z","v":39161,"vw":41.445141},{"c":41.055,"h":41.375,"l":41.02,"n":613,"o":41.375,"t":"2026-10-15T15:30:00Z","v":29244,"vw":41.186989},{"c":41,"h":41.11,"l":40.98,"n":1027,"o":41.055,"t":"2026-10-15T15:35:00Z","v":50914,"vw":41.060507},{"c":41.04,"h":41.11,"l":41.01,"n":628,"o":41.01,"t":"2026-10-15T15:40:00Z","v":31261,"vw":41.049548},{"c":41,"h":41.16,"l":40.995,"n":612,"o":41.04,"t":"2026-10-15T15:45:00Z","v":32398,"vw":41.076244},{"c":41.08,"h":41.13,"l":40.97,"n":545,"o":40.9801,"t":"2026-10-15T15:50:00Z","v":39715,"vw":41.072364},{"c":41.115,"h":41.18,"l":41.07,"n":479,"o":41.08,"t":"2026-10-15T15:55:00Z","v":20017,"vw":41.124811},{"c":41.01,"h":41.14,"l":40.985,"n":501,"o":41.13,"t":"2026-10-15T16:00:00Z","v":22131,"vw":41.047099},{"c":41.035,"h":41.045,"l":40.96,"n":523,"o":40.985,"t":"2026-10-15T16:05:00Z","v":24027,"vw":41.002813},{"c":40.71,"h":41.035,"l":40.71,"n":849,"o":41.035,"t":"2026-10-15T16:10:00Z","v":49023,"vw":40.93077},{"c":40.885,"h":40.885,"l":40.685,"n":974,"o":40.69,"t":"2026-10-15T16:15:00Z","v":66556,"vw":40.78891},{"c":40.885,"h":40.905,"l":40.845,"n":488,"o":40.89,"t":"2026-10-15T16:20:00Z","v":23218,"vw":40.875218},{"c":40.97,"h":41,"l":40.8875,"n":757,"o":40.8875,"t":"2026-10-15T16:25:00Z","v":63069,"vw":40.946814},{"c":40.86,"h":40.94,"l":40.83,"n":662,"o":40.94,"t":"2026-10-15T16:30:00Z","v":37138,"vw":40.873144},{"c":40.9,"h":40.95,"l":40.86,"n":564,"o":40.885,"t":"2026-10-15T16:35:00Z","v":29418,"vw":40.90482},{"c":40.96,"h":40.97,"l":40.9,"n":487,"o":40.91,"t":"2026-10-15T16:40:00Z","v":24654,"vw":40.940027},{"c":41.03,"h":41.06,"l":40.935,"n":889,"o":40.96,"t":"2026-10-15T16:45:00Z","v":47957,"vw":41.007033},{"c":41.08,"h":41.13,"l":41.03,"n":545,"o":41.03,"t":"2026-10-15T16:50:00Z","v":30229,"vw":41.084451},{"c":41.21,"h":41.23,"l":41.08,"n":862,"o":41.08,"t":"2026-10-15T16:55:00Z","v":88040,"vw":41.169031},{"c":41.225,"h":41.25,"l":41.205,"n":398,"o":41.205,"t":"2026-10-15T17:00:00Z","v":20084,"vw":41.228886},{"c":41.155,"h":41.26,"l":41.145,"n":328,"o":41.225,"t":"2026-10-15T17:05:00Z","v":12673,"vw":41.192731},{"c":41.125,"h":41.195,"l":41.125,"n":462,"o":41.155,"t":"2026-10-15T17:10:00Z","v":18404,"vw":41.165918},{"c":41.135,"h":41.17,"l":41.1,"n":465,"o":41.125,"t":"2026-10-15T17:15:00Z","v":22502,"vw":41.136641},{"c":41.095,"h":41.18,"l":41.06,"n":451,"o":41.135,"t":"2026-10-15T17:20:00Z","v":23022,"vw":41.132441},{"c":41.24,"h":41.24,"l":41.095,"n":373,"o":41.0951,"t":"2026-10-15T17:25:00Z","v":17638,"vw":41.160092},{"c":41.3,"h":41.31,"l":41.19,"n":371,"o":41.22,"t":"2026-10-15T17:30:00Z","v":15408,"vw":41.244929},{"c":41.295,"h":41.3,"l":41.21,"n":406,"o":41.29,"t":"2026-10-15T17:35:00Z","v":17612,"vw":41.261709},{"c":41.36,"h":41.38,"l":41.27,"n":721,"o":41.29,"t":"2026-10-15T17:40:00Z","v":38774,"vw":41.332091},{"c":41.305,"h":41.4,"l":41.285,"n":506,"o":41.4,"t":"2026-10-15T17:45:00Z","v":26382,"vw":41.343},{"c":41.39,"h":41.42,"l":41.29,"n":547,"o":41.29,"t":"2026-10-15T17:50:00Z","v":39834,"vw":41.358279},{"c":41.46,"h":41.515,"l":41.375,"n":523,"o":41.38,"t":"2026-10-15T17:55:00Z","v":23390,"vw":41.452055},{"c":41.53,"h":41.555,"l":41.445,"n":422,"o":41.445,"t":"2026-10-15T18:00:00Z","v":19216,"vw":41.505505},{"c":41.47,"h":41.545,"l":41.38,"n":668,"o":41.52,"t":"2026-10-15T18:05:00Z","v":43468,"vw":41.458445},{"c":41.445,"h":41.4755,"l":41.392,"n":489,"o":41.4755,"t":"2026-10-15T18:10:00Z","v":25826,"vw":41.424709},{"c":41.44,"h":41.465,"l":41.41,"n":490,"o":41.445,"t":"2026-10-15T18:15:00Z","v":24944,"vw":41.43322},{"c":41.38,"h":41.47,"l":41.375,"n":536,"o":41.44,"t":"2026-10-15T18:20:00Z","v":26901,"vw":41.42007},{"c":41.36,"h":41.39,"l":41.335,"n":445,"o":41.38,"t":"2026-10-15T18:25:00Z","v":25149,"vw":41.354375},{"c":41.305,"h":41.36,"l":41.285,"n":675,"o":41.36,"t":"2026-10-15T18:30:00Z","v":35389,"vw":41.33097},{"c":41.11,"h":41.33,"l":41.085,"n":1055,"o":41.3,"t":"2026-10-15T18:35:00Z","v":72594,"vw":41.218018},{"c":41.105,"h":41.14,"l":41.04,"n":713,"o":41.11,"t":"2026-10-15T18:40:00Z","v":47214,"vw":41.076857},{"c":41.075,"h":41.115,"l":41.06,"n":601,"o":41.09,"t":"2026-10-15T18:45:00Z","v":38392,"vw":41.090834},{"c":41.09,"h":41.11,"l":41.075,"n":607,"o":41.075,"t":"2026-10-15T18:50:00Z","v":35449,"vw":41.093277},{"c":41.05,"h":41.1,"l":41,"n":622,"o":41.1,"t":"2026-10-15T18:55:00Z","v":30687,"vw":41.022358},{"c":41.14,"h":41.17,"l":41.01,"n":749,"o":41.03,"t":"2026-10-15T19:00:00Z","v":40034,"vw":41.111226},{"c":41.1,"h":41.17,"l":41.07,"n":775,"o":41.14,"t":"2026-10-15T19:05:00Z","v":36645,"vw":41.10493},{"c":41.085,"h":41.1,"l":41.05,"n":817,"o":41.1,"t":"2026-10-15T19:10:00Z","v":40071,"vw":41.074449},{"c":41.04,"h":41.105,"l":41.01,"n":794,"o":41.09,"t":"2026-10-15T19:15:00Z","v":47444,"vw":41.056268},{"c":41.16899,"h":41.16899,"l":41.055,"n":727,"o":41.0599,"t":"2026-10-15T19:20:00Z","v":38662,"vw":41.113567},{"c":41.15,"h":41.18,"l":41.135,"n":820,"o":41.15,"t":"2026-10-15T19:25:00Z","v":42299,"vw":41.153565},{"c":41.12,"h":41.145,"l":41.1,"n":1010,"o":41.145,"t":"2026-10-15T19:30:00Z","v":61872,"vw":41.118054},{"c":41.13,"h":41.16,"l":41.11,"n":1005,"o":41.11,"t":"2026-10-15T19:35:00Z","v":49264,"vw":41.131421},{"c":41.175,"h":41.175,"l":41.11,"n":1081,"o":41.13,"t":"2026-10-15T19:40:00Z","v":60382,"vw":41.136501},{"c":41.085,"h":41.18,"l":41.085,"n":1420,"o":41.175,"t":"2026-10-15T19:45:00Z","v":76423,"vw":41.140795},{"c":41.179,"h":41.195,"l":41.055,"n":1871,"o":41.08,"t":"2026-10-15T19:50:00Z","v":112003,"vw":41.130644},{"c":41.23,"h":41.25,"l":41.125,"n":5339,"o":41.17,"t":"2026-10-15T19:55:00Z","v":412970,"vw":41.192007},{"c":41.24,"h":41.24,"l":41.23,"n":72,"o":41.23,"t":"2026-10-15T20:00:00Z","v":1413749,"vw":41.239999},{"c":41.6,"h":41.7,"l":41.6,"n":2,"o":41.7,"t":"2026-10-16T08:05:00Z","v":600,"vw":41.65},{"c":41.69,"h":41.98,"l":41.5,"n":12,"o":41.6,"t":"2026-10-16T09:30:00Z","v":1722,"vw":41.61},{"c":41.69,"h":41.8,"l":41.69,"n":9,"o":41.8,"t":"2026-10-16T13:25:00Z","v":344,"vw":41.758333},{"c":41.6,"h":41.7,"l":41.43,"n":238,"o":41.62,"t":"2026-10-16T13:30:00Z","v":191038,"vw":41.618566},{"c":41.96,"h":42,"l":41.595,"n":330,"o":41.595,"t":"2026-10-16T13:35:00Z","v":23035,"vw":41.834261},{"c":42.02,"h":42.13,"l":41.96,"n":201,"o":42.06,"t":"2026-10-16T13:40:00Z","v":11131,"vw":42.033814},{"c":42.12,"h":42.205,"l":42.04,"n":374,"o":42.04,"t":"2026-10-16T13:45:00Z","v":17435,"vw":42.134978},{"c":42.19,"h":42.22,"l":42.1,"n":316,"o":42.22,"t":"2026-10-16T13:50:00Z","v":30925,"vw":42.142302},{"c":42.1006,"h":42.255,"l":42.1,"n":518,"o":42.168,"t":"2026-10-16T13:55:00Z","v":42326,"vw":42.176853},{"c":41.755,"h":42.19,"l":41.755,"n":390,"o":42.15,"t":"2026-10-16T14:00:00Z","v":18978,"vw":41.98604},{"c":41.75,"h":41.925,"l":41.74,"n":451,"o":41.755,"t":"2026-10-16T14:05:00Z","v":25847,"vw":41.835825},{"c":41.7,"h":41.78,"l":41.64,"n":805,"o":41.75,"t":"2026-10-16T14:10:00Z","v":51997,"vw":41.717209},{"c":41.685,"h":41.74,"l":41.585,"n":382,"o":41.7,"t":"2026-10-16T14:15:00Z","v":16729,"vw":41.680389},{"c":41.775,"h":41.78,"l":41.66,"n":329,"o":41.68,"t":"2026-10-16T14:20:00Z","v":14641,"vw":41.737738},{"c":41.88,"h":41.88,"l":41.74,"n":397,"o":41.79,"t":"2026-10-16T14:25:00Z","v":28002,"vw":41.802139},{"c":41.82,"h":41.92,"l":41.82,"n":445,"o":41.86,"t":"2026-10-16T14:30:00Z","v":22275,"vw":41.864182},{"c":41.72,"h":41.84,"l":41.68,"n":355,"o":41.82,"t":"2026-10-16T14:35:00Z","v":17603,"vw":41.755751},{"c":41.61,"h":41.71,"l":41.61,"n":335,"o":41.71,"t":"2026-10-16T14:40:00Z","v":12932,"vw":41.674113},{"c":41.615,"h":41.66,"l":41.54,"n":384,"o":41.61,"t":"2026-10-16T14:45:00Z","v":18533,"vw":41.594656},{"c":41.51,"h":41.72,"l":41.5,"n":523,"o":41.64,"t":"2026-10-16T14:50:00Z","v":58879,"vw":41.573078},{"c":41.52,"h":41.575,"l":41.5,"n":457,"o":41.52,"t":"2026-10-16T14:55:00Z","v":39124,"vw":41.53597},{"c":41.48,"h":41.57,"l":41.45,"n":652,"o":41.535,"t":"2026-10-16T15:00:00Z","v":39463,"vw":41.505841},{"c":41.405,"h":41.49,"l":41.325,"n":874,"o":41.48,"t":"2026-10-16T15:05:00Z","v":47068,"vw":41.408866},{"c":41.62,"h":41.68,"l":41.375,"n":873,"o":41.385,"t":"2026-10-16T15:10:00Z","v":59166,"vw":41.565947},{"c":41.85,"h":41.89,"l":41.62,"n":985,"o":41.64,"t":"2026-10-16T15:15:00Z","v":74173,"vw":41.722071},{"c":41.915,"h":41.92,"l":41.82,"n":660,"o":41.84,"t":"2026-10-16T15:20:00Z","v":38253,"vw":41.872892},{"c":41.84,"h":41.945,"l":41.81,"n":1458,"o":41.92,"t":"2026-10-16T15:25:00Z","v":105063,"vw":41.848668},{"c":41.81,"h":41.85,"l":41.74,"n":2404,"o":41.83,"t":"2026-10-16T15:30:00Z","v":209981,"vw":41.790143},{"c":41.825,"h":41.87,"l":41.7515,"n":825,"o":41.82,"t":"2026-10-16T15:35:00Z","v":55404,"vw":41.81532},{"c":41.7,"h":41.835,"l":41.62,"n":2406,"o":41.825,"t":"2026-10-16T15:40:00Z","v":187464,"vw":41.694701},{"c":41.66,"h":41.77,"l":41.66,"n":749,"o":41.7,"t":"2026-10-16T15:45:00Z","v":57631,"vw":41.728275},{"c":41.69,"h":41.72,"l":41.63,"n":1590,"o":41.65,"t":"2026-10-16T15:50:00Z","v":143672,"vw":41.659143},{"c":41.64,"h":41.69,"l":41.61,"n":1528,"o":41.69,"t":"2026-10-16T15:55:00Z","v":114869,"vw":41.654828},{"c":41.875,"h":41.885,"l":41.64,"n":642,"o":41.64,"t":"2026-10-16T16:00:00Z","v":36943,"vw":41.748506},{"c":41.96,"h":41.96,"l":41.86,"n":551,"o":41.86,"t":"2026-10-16T16:05:00Z","v":32293,"vw":41.904395},{"c":41.97,"h":41.98,"l":41.85,"n":433,"o":41.96,"t":"2026-10-16T16:10:00Z","v":21655,"vw":41.926945},{"c":41.955,"h":41.99,"l":41.875,"n":372,"o":41.98,"t":"2026-10-16T16:15:00Z","v":20122,"vw":41.906725},{"c":41.86,"h":41.965,"l":41.83,"n":413,"o":41.945,"t":"2026-10-16T16:20:00Z","v":25194,"vw":41.905595},{"c":41.83,"h":41.87,"l":41.78,"n":394,"o":41.87,"t":"2026-10-16T16:25:00Z","v":19665,"vw":41.822711},{"c":41.925,"h":41.93,"l":41.78,"n":465,"o":41.82,"t":"2026-10-16T16:30:00Z","v":22816,"vw":41.851514},{"c":41.86,"h":41.94,"l":41.84,"n":401,"o":41.94,"t":"2026-10-16T16:35:00Z","v":20926,"vw":41.877481},{"c":41.87,"h":41.87,"l":41.81,"n":393,"o":41.85,"t":"2026-10-16T16:40:00Z","v":17214,"vw":41.835551},{"c":41.84,"h":41.89,"l":41.82,"n":607,"o":41.87,"t":"2026-10-16T16:45:00Z","v":33587,"vw":41.854349},{"c":41.835,"h":41.85,"l":41.755,"n":456,"o":41.84,"t":"2026-10-16T16:50:00Z","v":24206,"vw":41.812871},{"c":41.785,"h":41.86,"l":41.76,"n":438,"o":41.835,"t":"2026-10-16T16:55:00Z","v":22877,"vw":41.820873},{"c":41.545,"h":41.785,"l":41.54,"n":3529,"o":41.785,"t":"2026-10-16T17:00:00Z","v":275182,"vw":41.632463},{"c":41.575,"h":41.64,"l":41.5,"n":886,"o":41.545,"t":"2026-10-16T17:05:00Z","v":83960,"vw":41.583493},{"c":41.53,"h":41.6,"l":41.52,"n":840,"o":41.59,"t":"2026-10-16T17:10:00Z","v":89130,"vw":41.551048},{"c":41.475,"h":41.58,"l":41.46,"n":2122,"o":41.515,"t":"2026-10-16T17:15:00Z","v":111277,"vw":41.534054},{"c":41.55,"h":41.55,"l":41.44,"n":750,"o":41.49,"t":"2026-10-16T17:20:00Z","v":51195,"vw":41.493108},{"c":41.62,"h":41.64,"l":41.55,"n":518,"o":41.55,"t":"2026-10-16T17:25:00Z","v":22800,"vw":41.594222},{"c":41.59,"h":41.645,"l":41.54,"n":889,"o":41.625,"t":"2026-10-16T17:30:00Z","v":60867,"vw":41.581051},{"c":41.53,"h":41.595,"l":41.52,"n":1610,"o":41.585,"t":"2026-10-16T17:35:00Z","v":105387,"vw":41.550298},{"c":41.66,"h":41.7,"l":41.49,"n":1413,"o":41.54,"t":"2026-10-16T17:40:00Z","v":108744,"vw":41.587369},{"c":41.66,"h":41.67,"l":41.6,"n":463,"o":41.64,"t":"2026-10-16T17:45:00Z","v":22396,"vw":41.636233},{"c":41.575,"h":41.66,"l":41.575,"n":482,"o":41.66,"t":"2026-10-16T17:50:00Z","v":22982,"vw":41.61003},{"c":41.53,"h":41.58,"l":41.495,"n":1498,"o":41.58,"t":"2026-10-16T17:55:00Z","v":95726,"vw":41.543183},{"c":41.405,"h":41.52,"l":41.34,"n":2040,"o":41.52,"t":"2026-10-16T18:00:00Z","v":163351,"vw":41.43675},{"c":41.36,"h":41.46,"l":41.27,"n":2110,"o":41.405,"t":"2026-10-16T18:05:00Z","v":1272943,"vw":41.373601},{"c":41.28,"h":41.36,"l":41.23,"n":627,"o":41.35,"t":"2026-10-16T18:10:00Z","v":39701,"vw":41.288173},{"c":41.295,"h":41.35,"l":41.26,"n":763,"o":41.28,"t":"2026-10-16T18:15:00Z","v":46582,"vw":41.312659},{"c":41.205,"h":41.29,"l":41.1506,"n":486,"o":41.29,"t":"2026-10-16T18:20:00Z","v":20597,"vw":41.205667},{"c":41.22,"h":41.2399,"l":41.11,"n":582,"o":41.205,"t":"2026-10-16T18:25:00Z","v":28631,"vw":41.176871},{"c":41.2,"h":41.259,"l":41.165,"n":378,"o":41.22,"t":"2026-10-16T18:30:00Z","v":18664,"vw":41.207948},{"c":41.25,"h":41.265,"l":41.18,"n":426,"o":41.205,"t":"2026-10-16T18:35:00Z","v":25846,"vw":41.226227},{"c":41.28,"h":41.29,"l":41.24,"n":546,"o":41.255,"t":"2026-10-16T18:40:00Z","v":26655,"vw":41.268527},{"c":41.24,"h":41.27,"l":41.21,"n":604,"o":41.27,"t":"2026-10-16T18:45:00Z","v":33928,"vw":41.238944},{"c":41.21,"h":41.2695,"l":41.18,"n":588,"o":41.24,"t":"2026-10-16T18:50:00Z","v":22880,"vw":41.227155},{"c":41.185,"h":41.21,"l":41.155,"n":623,"o":41.21,"t":"2026-10-16T18:55:00Z","v":34940,"vw":41.176323},{"c":41.185,"h":41.23,"l":41.16,"n":538,"o":41.185,"t":"2026-10-16T19:00:00Z","v":29588,"vw":41.199996},{"c":41.115,"h":41.29,"l":41.115,"n":865,"o":41.19,"t":"2026-10-16T19:05:00Z","v":43344,"vw":41.196808},{"c":41.195,"h":41.23,"l":41.105,"n":708,"o":41.105,"t":"2026-10-16T19:10:00Z","v":43882,"vw":41.189494},{"c":41.12,"h":41.21,"l":41.03,"n":706,"o":41.195,"t":"2026-10-16T19:15:00Z","v":44889,"vw":41.108118},{"c":41.23,"h":41.245,"l":41.105,"n":720,"o":41.11,"t":"2026-10-16T19:20:00Z","v":35242,"vw":41.174713},{"c":41.21,"h":41.25,"l":41.15,"n":649,"o":41.23,"t":"2026-10-16T19:25:00Z","v":38143,"vw":41.201896},{"c":41.16,"h":41.2785,"l":41.125,"n":840,"o":41.22,"t":"2026-10-16T19:30:00Z","v":52296,"vw":41.16086},{"c":41.155,"h":41.2,"l":41.11,"n":905,"o":41.16,"t":"2026-10-16T19:35:00Z","v":44801,"vw":41.151084},{"c":41.24,"h":41.24,"l":41.15,"n":779,"o":41.16,"t":"2026-10-16T19:40:00Z","v":36085,"vw":41.186103},{"c":41.18,"h":41.26,"l":41.135,"n":1366,"o":41.25,"t":"2026-10-16T19:45:00Z","v":94384,"vw":41.177684},{"c":41.23,"h":41.309,"l":41.14,"n":1692,"o":41.21,"t":"2026-10-16T19:50:00Z","v":112793,"vw":41.233273},{"c":41.15,"h":41.255,"l":41.04,"n":5531,"o":41.22,"t":"2026-10-16T19:55:00Z","v":520010,"vw":41.119265},{"c":41.16,"h":41.16,"l":41.16,"n":68,"o":41.16,"t":"2026-10-16T20:00:00Z","v":1330406,"vw":41.16},{"c":41.07,"h":41.07,"l":41.07,"n":7,"o":41.07,"t":"2026-10-16T20:55:00Z","v":465,"vw":41.07},{"c":41.419,"h":41.59,"l":41.245,"n":286,"o":41.49,"t":"2026-10-19T13:30:00Z","v":68005,"vw":41.444759},{"c":41.31,"h":41.47,"l":41.18,"n":366,"o":41.36,"t":"2026-10-19T13:35:00Z","v":112686,"vw":41.355105},{"c":40.94,"h":41.285,"l":40.88,"n":353,"o":41.265,"t":"2026-10-19T13:40:00Z","v":48825,"vw":41.066072},{"c":41.11,"h":41.11,"l":40.945,"n":289,"o":40.95,"t":"2026-10-19T13:45:00Z","v":29139,"vw":41.033173},{"c":40.925,"h":41.08,"l":40.865,"n":451,"o":41.08,"t":"2026-10-19T13:50:00Z","v":106859,"vw":41.012287},{"c":41,"h":41.04,"l":40.86,"n":524,"o":40.94,"t":"2026-10-19T13:55:00Z","v":34476,"vw":40.926021},{"c":41.37,"h":41.38,"l":40.975,"n":741,"o":40.975,"t":"2026-10-19T14:00:00Z","v":136727,"vw":41.216908},{"c":41.69,"h":41.745,"l":41.4,"n":441,"o":41.4,"t":"2026-10-19T14:05:00Z","v":29990,"vw":41.520647},{"c":41.84,"h":41.88,"l":41.62,"n":533,"o":41.7,"t":"2026-10-19T14:10:00Z","v":43903,"vw":41.724585},{"c":41.74,"h":41.84,"l":41.6,"n":716,"o":41.83,"t":"2026-10-19T14:15:00Z","v":66078,"vw":41.712735},{"c":41.86,"h":41.9,"l":41.68,"n":1478,"o":41.74,"t":"2026-10-19T14:20:00Z","v":108734,"vw":41.818442},{"c":41.94,"h":41.98,"l":41.81,"n":905,"o":41.87,"t":"2026-10-19T14:25:00Z","v":69724,"vw":41.894732},{"c":41.84,"h":41.94,"l":41.83,"n":541,"o":41.93,"t":"2026-10-19T14:30:00Z","v":39319,"vw":41.881363},{"c":41.83,"h":41.875,"l":41.75,"n":419,"o":41.84,"t":"2026-10-19T14:35:00Z","v":19653,"vw":41.815231},{"c":41.81,"h":41.88,"l":41.76,"n":543,"o":41.85,"t":"2026-10-19T14:40:00Z","v":29858,"vw":41.818327},{"c":41.72,"h":41.8,"l":41.66,"n":423,"o":41.8,"t":"2026-10-19T14:45:00Z","v":23764,"vw":41.724523},{"c":41.5,"h":41.71,"l":41.49,"n":755,"o":41.71,"t":"2026-10-19T14:50:00Z","v":39037,"vw":41.548771},{"c":41.5325,"h":41.5325,"l":41.39,"n":457,"o":41.49,"t":"2026-10-19T14:55:00Z","v":18896,"vw":41.447934},{"c":41.68,"h":41.68,"l":41.51,"n":430,"o":41.54,"t":"2026-10-19T15:00:00Z","v":19637,"vw":41.584556},{"c":41.79,"h":41.86,"l":41.67,"n":424,"o":41.69,"t":"2026-10-19T15:05:00Z","v":20003,"vw":41.752855},{"c":41.625,"h":41.89,"l":41.59,"n":1497,"o":41.755,"t":"2026-10-19T15:10:00Z","v":132375,"vw":41.746636},{"c":41.575,"h":41.625,"l":41.53,"n":569,"o":41.62,"t":"2026-10-19T15:15:00Z","v":34352,"vw":41.57864},{"c":41.67,"h":41.67,"l":41.55,"n":470,"o":41.575,"t":"2026-10-19T15:20:00Z","v":27698,"vw":41.603927},{"c":41.65,"h":41.71,"l":41.6,"n":384,"o":41.65,"t":"2026-10-19T15:25:00Z","v":22640,"vw":41.647861},{"c":41.63,"h":41.67,"l":41.55,"n":527,"o":41.65,"t":"2026-10-19T15:30:00Z","v":32302,"vw":41.600677},{"c":41.63,"h":41.72,"l":41.61,"n":335,"o":41.635,"t":"2026-10-19T15:35:00Z","v":16598,"vw":41.665909},{"c":41.58,"h":41.665,"l":41.57,"n":709,"o":41.63,"t":"2026-10-19T15:40:00Z","v":49600,"vw":41.626168},{"c":41.495,"h":41.59,"l":41.495,"n":398,"o":41.58,"t":"2026-10-19T15:45:00Z","v":20179,"vw":41.540613},{"c":41.47,"h":41.54,"l":41.465,"n":347,"o":41.51,"t":"2026-10-19T15:50:00Z","v":16256,"vw":41.497682},{"c":41.41,"h":41.5,"l":41.41,"n":562,"o":41.47,"t":"2026-10-19T15:55:00Z","v":31528,"vw":41.441269},{"c":41.35,"h":41.41,"l":41.255,"n":626,"o":41.41,"t":"2026-10-19T16:00:00Z","v":40347,"vw":41.304696},{"c":41.34,"h":41.38,"l":41.285,"n":541,"o":41.36,"t":"2026-10-19T16:05:00Z","v":33974,"vw":41.317214},{"c":41.27,"h":41.355,"l":41.245,"n":386,"o":41.35,"t":"2026-10-19T16:10:00Z","v":21028,"vw":41.303776},{"c":41.26,"h":41.28,"l":41.23,"n":396,"o":41.28,"t":"2026-10-19T16:15:00Z","v":18397,"vw":41.248812},{"c":41.23,"h":41.26,"l":41.215,"n":385,"o":41.255,"t":"2026-10-19T16:20:00Z","v":20890,"vw":41.231963},{"c":41.27,"h":41.27,"l":41.23,"n":355,"o":41.23,"t":"2026-10-19T16:25:00Z","v":16827,"vw":41.252522},{"c":41.245,"h":41.28,"l":41.225,"n":489,"o":41.27,"t":"2026-10-19T16:30:00Z","v":23758,"vw":41.256707},{"c":41.23,"h":41.24,"l":41.2,"n":376,"o":41.24,"t":"2026-10-19T16:35:00Z","v":19685,"vw":41.21867},{"c":41.28,"h":41.29,"l":41.245,"n":251,"o":41.245,"t":"2026-10-19T16:40:00Z","v":11226,"vw":41.267464},{"c":41.22,"h":41.29,"l":41.21,"n":649,"o":41.28,"t":"2026-10-19T16:45:00Z","v":35060,"vw":41.251517},{"c":41.28,"h":41.33,"l":41.21,"n":734,"o":41.215,"t":"2026-10-19T16:50:00Z","v":59242,"vw":41.282998},{"c":41.305,"h":41.35,"l":41.26,"n":549,"o":41.28,"t":"2026-10-19T16:55:00Z","v":44556,"vw":41.302272},{"c":41.18,"h":41.32,"l":41.17,"n":701,"o":41.3,"t":"2026-10-19T17:00:00Z","v":69631,"vw":41.273036},{"c":41.155,"h":41.2,"l":41.15,"n":279,"o":41.17,"t":"2026-10-19T17:05:00Z","v":21576,"vw":41.166588},{"c":41.205,"h":41.22,"l":41.18,"n":307,"o":41.18,"t":"2026-10-19T17:10:00Z","v":13874,"vw":41.194449},{"c":41.26,"h":41.285,"l":41.2,"n":312,"o":41.22,"t":"2026-10-19T17:15:00Z","v":15243,"vw":41.254179},{"c":41.4259,"h":41.4259,"l":41.265,"n":447,"o":41.265,"t":"2026-10-19T17:20:00Z","v":43791,"vw":41.336372},{"c":41.46,"h":41.47,"l":41.385,"n":475,"o":41.4299,"t":"2026-10-19T17:25:00Z","v":31915,"vw":41.440311},{"c":41.3,"h":41.455,"l":41.29,"n":517,"o":41.455,"t":"2026-10-19T17:30:00Z","v":42393,"vw":41.381593},{"c":41.105,"h":41.3,"l":41.105,"n":689,"o":41.29,"t":"2026-10-19T17:35:00Z","v":37090,"vw":41.179267},{"c":41.16,"h":41.21,"l":41.09,"n":514,"o":41.09,"t":"2026-10-19T17:40:00Z","v":26840,"vw":41.153944},{"c":41.235,"h":41.26,"l":41.155,"n":476,"o":41.155,"t":"2026-10-19T17:45:00Z","v":25666,"vw":41.213218},{"c":41.22,"h":41.245,"l":41.21,"n":246,"o":41.23,"t":"2026-10-19T17:50:00Z","v":10183,"vw":41.224692},{"c":41.29,"h":41.3,"l":41.22,"n":355,"o":41.22,"t":"2026-10-19T17:55:00Z","v":16997,"vw":41.276143},{"c":41.295,"h":41.3,"l":41.24,"n":550,"o":41.29,"t":"2026-10-19T18:00:00Z","v":34451,"vw":41.281965},{"c":41.27,"h":41.3,"l":41.25,"n":356,"o":41.3,"t":"2026-10-19T18:05:00Z","v":14429,"vw":41.272267},{"c":41.25,"h":41.29,"l":41.225,"n":530,"o":41.28,"t":"2026-10-19T18:10:00Z","v":39113,"vw":41.256404},{"c":41.26,"h":41.28,"l":41.25,"n":336,"o":41.26,"t":"2026-10-19T18:15:00Z","v":18367,"vw":41.262815},{"c":41.24,"h":41.31,"l":41.175,"n":841,"o":41.27,"t":"2026-10-19T18:20:00Z","v":73690,"vw":41.256222},{"c":41.18,"h":41.26,"l":41.13,"n":873,"o":41.225,"t":"2026-10-19T18:25:00Z","v":92256,"vw":41.218558},{"c":41.06,"h":41.18,"l":41.055,"n":575,"o":41.18,"t":"2026-10-19T18:30:00Z","v":39261,"vw":41.111491},{"c":41.025,"h":41.11,"l":40.985,"n":928,"o":41.051,"t":"2026-10-19T18:35:00Z","v":103942,"vw":41.075599},{"c":40.995,"h":41.065,"l":40.98,"n":614,"o":41.025,"t":"2026-10-19T18:40:00Z","v":42921,"vw":41.020887},{"c":40.935,"h":41.04,"l":40.93,"n":413,"o":41.01,"t":"2026-10-19T18:45:00Z","v":20856,"vw":40.990787},{"c":40.88,"h":40.94,"l":40.85,"n":532,"o":40.92,"t":"2026-10-19T18:50:00Z","v":32814,"vw":40.890381},{"c":40.89,"h":40.91,"l":40.86,"n":656,"o":40.87,"t":"2026-10-19T18:55:00Z","v":32664,"vw":40.880939},{"c":40.89,"h":40.94,"l":40.88,"n":594,"o":40.89,"t":"2026-10-19T19:00:00Z","v":31013,"vw":40.907319},{"c":40.93,"h":40.94,"l":40.87,"n":505,"o":40.89,"t":"2026-10-19T19:05:00Z","v":24299,"vw":40.893849},{"c":40.91,"h":40.96,"l":40.91,"n":427,"o":40.925,"t":"2026-10-19T19:10:00Z","v":20544,"vw":40.931375},{"c":40.96,"h":40.97,"l":40.87,"n":585,"o":40.93,"t":"2026-10-19T19:15:00Z","v":32671,"vw":40.917318},{"c":41.11,"h":41.12,"l":40.98,"n":641,"o":40.98,"t":"2026-10-19T19:20:00Z","v":40328,"vw":41.067786},{"c":41.02,"h":41.12,"l":41.02,"n":731,"o":41.1,"t":"2026-10-19T19:25:00Z","v":38374,"vw":41.059651},{"c":41,"h":41.069,"l":41,"n":754,"o":41.02,"t":"2026-10-19T19:30:00Z","v":53099,"vw":41.040891},{"c":40.97,"h":41.02,"l":40.94,"n":751,"o":40.99,"t":"2026-10-19T19:35:00Z","v":34927,"vw":40.986881},{"c":40.955,"h":40.98,"l":40.92,"n":747,"o":40.975,"t":"2026-10-19T19:40:00Z","v":49320,"vw":40.947506},{"c":40.955,"h":40.97,"l":40.925,"n":1203,"o":40.95,"t":"2026-10-19T19:45:00Z","v":76270,"vw":40.938496},{"c":40.98,"h":41.03,"l":40.94,"n":1520,"o":40.95,"t":"2026-10-19T19:50:00Z","v":84886,"vw":40.993495},{"c":40.84,"h":40.99,"l":40.83,"n":4638,"o":40.99,"t":"2026-10-19T19:55:00Z","v":369671,"vw":40.904458},{"c":40.84,"h":40.85,"l":40.84,"n":44,"o":40.85,"t":"2026-10-19T20:00:00Z","v":1044199,"vw":40.840004},{"c":40.94,"h":41.17,"l":40,"n":606,"o":41.08,"t":"2026-10-20T13:30:00Z","v":102276,"vw":40.605588},{"c":41.3,"h":41.34,"l":40.915,"n":239,"o":40.94,"t":"2026-10-20T13:35:00Z","v":17667,"vw":41.17253},{"c":41.265,"h":41.335,"l":41.07,"n":394,"o":41.275,"t":"2026-10-20T13:40:00Z","v":47223,"vw":41.237374},{"c":41.26,"h":41.49,"l":41.225,"n":528,"o":41.28,"t":"2026-10-20T13:45:00Z","v":59182,"vw":41.359315},{"c":41.2401,"h":41.37,"l":41.1316,"n":402,"o":41.295,"t":"2026-10-20T13:50:00Z","v":42949,"vw":41.274124},{"c":41.35,"h":41.35,"l":41.17,"n":447,"o":41.275,"t":"2026-10-20T13:55:00Z","v":23852,"vw":41.265387},{"c":41.225,"h":41.36,"l":41.22,"n":474,"o":41.31,"t":"2026-10-20T14:00:00Z","v":37234,"vw":41.27365},{"c":41.145,"h":41.2,"l":40.95,"n":597,"o":41.17,"t":"2026-10-20T14:05:00Z","v":78198,"vw":41.093855},{"c":41.02,"h":41.145,"l":40.94,"n":594,"o":41.145,"t":"2026-10-20T14:10:00Z","v":56980,"vw":41.029654},{"c":41.23,"h":41.24,"l":41.015,"n":617,"o":41.015,"t":"2026-10-20T14:15:00Z","v":50600,"vw":41.147091},{"c":41.26,"h":41.3,"l":41.19,"n":725,"o":41.23,"t":"2026-10-20T14:20:00Z","v":50220,"vw":41.239659},{"c":41.46,"h":41.47,"l":41.205,"n":975,"o":41.25,"t":"2026-10-20T14:25:00Z","v":71315,"vw":41.32515},{"c":41.42,"h":41.61,"l":41.37,"n":739,"o":41.48,"t":"2026-10-20T14:30:00Z","v":50115,"vw":41.476779},{"c":41.23,"h":41.47,"l":41.21,"n":631,"o":41.41,"t":"2026-10-20T14:35:00Z","v":57947,"vw":41.398462},{"c":41.64,"h":41.64,"l":41.22,"n":806,"o":41.25,"t":"2026-10-20T14:40:00Z","v":87549,"vw":41.502341},{"c":41.5,"h":41.735,"l":41.5,"n":800,"o":41.64,"t":"2026-10-20T14:45:00Z","v":66811,"vw":41.64624},{"c":41.685,"h":41.71,"l":41.54,"n":567,"o":41.54,"t":"2026-10-20T14:50:00Z","v":44181,"vw":41.65612},{"c":41.68,"h":41.8031,"l":41.67,"n":721,"o":41.685,"t":"2026-10-20T14:55:00Z","v":72174,"vw":41.75049},{"c":41.72,"h":41.75,"l":41.65,"n":721,"o":41.68,"t":"2026-10-20T15:00:00Z","v":36751,"vw":41.691463},{"c":41.665,"h":41.75,"l":41.65,"n":622,"o":41.72,"t":"2026-10-20T15:05:00Z","v":59791,"vw":41.688821},{"c":41.55,"h":41.75,"l":41.48,"n":795,"o":41.66,"t":"2026-10-20T15:10:00Z","v":67929,"vw":41.655861},{"c":41.545,"h":41.59,"l":41.49,"n":384,"o":41.54,"t":"2026-10-20T15:15:00Z","v":25508,"vw":41.544773},{"c":41.57,"h":41.625,"l":41.545,"n":408,"o":41.545,"t":"2026-10-20T15:20:00Z","v":19791,"vw":41.585172},{"c":41.45,"h":41.6,"l":41.45,"n":334,"o":41.57,"t":"2026-10-20T15:25:00Z","v":16425,"vw":41.523205},{"c":41.35,"h":41.47,"l":41.35,"n":413,"o":41.45,"t":"2026-10-20T15:30:00Z","v":19702,"vw":41.416264},{"c":41.46,"h":41.46,"l":41.33,"n":384,"o":41.33,"t":"2026-10-20T15:35:00Z","v":17077,"vw":41.380347},{"c":41.5,"h":41.51,"l":41.44,"n":301,"o":41.47,"t":"2026-10-20T15:40:00Z","v":12475,"vw":41.473918},{"c":41.445,"h":41.48,"l":41.37,"n":503,"o":41.48,"t":"2026-10-20T15:45:00Z","v":37835,"vw":41.413621},{"c":41.46,"h":41.47,"l":41.42,"n":467,"o":41.46,"t":"2026-10-20T15:50:00Z","v":22857,"vw":41.452274},{"c":41.36,"h":41.48,"l":41.36,"n":433,"o":41.455,"t":"2026-10-20T15:55:00Z","v":17750,"vw":41.421944},{"c":41.375,"h":41.43,"l":41.37,"n":309,"o":41.39,"t":"2026-10-20T16:00:00Z","v":14414,"vw":41.398202},{"c":41.37,"h":41.41,"l":41.34,"n":243,"o":41.35,"t":"2026-10-20T16:05:00Z","v":10340,"vw":41.375684},{"c":41.41,"h":41.41,"l":41.33,"n":264,"o":41.39,"t":"2026-10-20T16:10:00Z","v":9268,"vw":41.363657},{"c":41.235,"h":41.42,"l":41.23,"n":374,"o":41.42,"t":"2026-10-20T16:15:00Z","v":15388,"vw":41.30724},{"c":41.22,"h":41.255,"l":41.2,"n":355,"o":41.25,"t":"2026-10-20T16:20:00Z","v":14447,"vw":41.224025},{"c":41.31,"h":41.31,"l":41.2,"n":339,"o":41.24,"t":"2026-10-20T16:25:00Z","v":11999,"vw":41.260104},{"c":41.25,"h":41.3199,"l":41.24,"n":507,"o":41.31,"t":"2026-10-20T16:30:00Z","v":27156,"vw":41.288908},{"c":41.25,"h":41.29,"l":41.25,"n":339,"o":41.255,"t":"2026-10-20T16:35:00Z","v":14541,"vw":41.272073},{"c":41.265,"h":41.265,"l":41.225,"n":245,"o":41.24,"t":"2026-10-20T16:40:00Z","v":9275,"vw":41.238364},{"c":41.29,"h":41.31,"l":41.26,"n":341,"o":41.27,"t":"2026-10-20T16:45:00Z","v":24788,"vw":41.289832},{"c":41.165,"h":41.3022,"l":41.15,"n":487,"o":41.3,"t":"2026-10-20T16:50:00Z","v":23298,"vw":41.244988},{"c":41.14,"h":41.175,"l":41.135,"n":331,"o":41.165,"t":"2026-10-20T16:55:00Z","v":14312,"vw":41.153088},{"c":41.185,"h":41.21,"l":41.15,"n":421,"o":41.15,"t":"2026-10-20T17:00:00Z","v":20053,"vw":41.180646},{"c":41.14,"h":41.185,"l":41.1,"n":406,"o":41.185,"t":"2026-10-20T17:05:00Z","v":15808,"vw":41.132945},{"c":41.155,"h":41.155,"l":41.1,"n":280,"o":41.14,"t":"2026-10-20T17:10:00Z","v":11719,"vw":41.137462},{"c":41.13,"h":41.16,"l":41.115,"n":249,"o":41.155,"t":"2026-10-20T17:15:00Z","v":9427,"vw":41.136159},{"c":41.165,"h":41.17,"l":41.13,"n":378,"o":41.135,"t":"2026-10-20T17:20:00Z","v":15563,"vw":41.147669},{"c":41.175,"h":41.175,"l":41.141,"n":369,"o":41.165,"t":"2026-10-20T17:25:00Z","v":20705,"vw":41.151222},{"c":41.175,"h":41.22,"l":41.165,"n":566,"o":41.18,"t":"2026-10-20T17:30:00Z","v":26960,"vw":41.183988},{"c":41.185,"h":41.2033,"l":41.15,"n":324,"o":41.19,"t":"2026-10-20T17:35:00Z","v":15332,"vw":41.173917},{"c":41.25,"h":41.25,"l":41.2,"n":316,"o":41.2,"t":"2026-10-20T17:40:00Z","v":12086,"vw":41.229756},{"c":41.365,"h":41.37,"l":41.25,"n":414,"o":41.25,"t":"2026-10-20T17:45:00Z","v":25368,"vw":41.311285},{"c":41.475,"h":41.5,"l":41.36,"n":375,"o":41.37,"t":"2026-10-20T17:50:00Z","v":47609,"vw":41.403088},{"c":41.47,"h":41.49,"l":41.36,"n":863,"o":41.475,"t":"2026-10-20T17:55:00Z","v":96199,"vw":41.424581},{"c":41.445,"h":41.48,"l":41.405,"n":582,"o":41.47,"t":"2026-10-20T18:00:00Z","v":34876,"vw":41.437149},{"c":41.4,"h":41.445,"l":41.38,"n":497,"o":41.445,"t":"2026-10-20T18:05:00Z","v":30291,"vw":41.402656},{"c":41.375,"h":41.44,"l":41.365,"n":423,"o":41.4,"t":"2026-10-20T18:10:00Z","v":28000,"vw":41.411514},{"c":41.415,"h":41.5,"l":41.37,"n":499,"o":41.375,"t":"2026-10-20T18:15:00Z","v":51799,"vw":41.407766},{"c":41.45,"h":41.475,"l":41.395,"n":870,"o":41.415,"t":"2026-10-20T18:20:00Z","v":75122,"vw":41.428454},{"c":41.455,"h":41.465,"l":41.36,"n":525,"o":41.44,"t":"2026-10-20T18:25:00Z","v":36280,"vw":41.422423},{"c":41.485,"h":41.5,"l":41.43,"n":512,"o":41.46,"t":"2026-10-20T18:30:00Z","v":39987,"vw":41.459726},{"c":41.36,"h":41.57,"l":41.36,"n":728,"o":41.485,"t":"2026-10-20T18:35:00Z","v":51146,"vw":41.476595},{"c":41.39,"h":41.41,"l":41.31,"n":945,"o":41.36,"t":"2026-10-20T18:40:00Z","v":81839,"vw":41.358985},{"c":41.365,"h":41.44,"l":41.365,"n":595,"o":41.39,"t":"2026-10-20T18:45:00Z","v":57316,"vw":41.402878},{"c":41.32,"h":41.37,"l":41.305,"n":566,"o":41.37,"t":"2026-10-20T18:50:00Z","v":30038,"vw":41.341676},{"c":41.3,"h":41.34,"l":41.28,"n":608,"o":41.315,"t":"2026-10-20T18:55:00Z","v":27678,"vw":41.310318},{"c":41.33,"h":41.33,"l":41.295,"n":492,"o":41.295,"t":"2026-10-20T19:00:00Z","v":30731,"vw":41.31559},{"c":41.355,"h":41.395,"l":41.33,"n":602,"o":41.33,"t":"2026-10-20T19:05:00Z","v":33297,"vw":41.372117},{"c":41.4,"h":41.415,"l":41.33,"n":651,"o":41.3575,"t":"2026-10-20T19:10:00Z","v":47441,"vw":41.352879},{"c":41.36,"h":41.4,"l":41.325,"n":879,"o":41.39,"t":"2026-10-20T19:15:00Z","v":87763,"vw":41.358482},{"c":41.45,"h":41.4525,"l":41.35,"n":759,"o":41.365,"t":"2026-10-20T19:20:00Z","v":64223,"vw":41.397536},{"c":41.45,"h":41.58,"l":41.45,"n":990,"o":41.46,"t":"2026-10-20T19:25:00Z","v":60207,"vw":41.513241},{"c":41.425,"h":41.485,"l":41.425,"n":1090,"o":41.44,"t":"2026-10-20T19:30:00Z","v":112622,"vw":41.454579},{"c":41.34,"h":41.425,"l":41.31,"n":935,"o":41.425,"t":"2026-10-20T19:35:00Z","v":76600,"vw":41.368619},{"c":41.35,"h":41.37,"l":41.3101,"n":1146,"o":41.34,"t":"2026-10-20T19:40:00Z","v":69341,"vw":41.340655},{"c":41.31,"h":41.36,"l":41.265,"n":1493,"o":41.35,"t":"2026-10-20T19:45:00Z","v":99401,"vw":41.315334},{"c":41.2,"h":41.315,"l":41.13,"n":5103,"o":41.31,"t":"2026-10-20T19:50:00Z","v":503624,"vw":41.228578},{"c":41.19,"h":41.375,"l":41.13,"n":6350,"o":41.2,"t":"2026-10-20T19:55:00Z","v":527183,"vw":41.234748},{"c":41.19,"h":41.19,"l":41.19,"n":44,"o":41.19,"t":"2026-10-20T20:00:00Z","v":1075396,"vw":41.19},{"c":41.8813,"h":41.8813,"l":41.8813,"n":1,"o":41.8813,"t":"2026-10-20T22:20:00Z","v":100,"vw":41.8813},{"c":40.96,"h":41.44,"l":40.91,"n":256,"o":41.38,"t":"2026-10-21T13:30:00Z","v":61671,"vw":41.28314},{"c":40.925,"h":41.06,"l":40.85,"n":233,"o":40.96,"t":"2026-10-21T13:35:00Z","v":21002,"vw":40.969886},{"c":41.06,"h":41.13,"l":40.79,"n":662,"o":40.9849,"t":"2026-10-21T13:40:00Z","v":55547,"vw":40.999219},{"c":41.14,"h":41.27,"l":41.075,"n":474,"o":41.075,"t":"2026-10-21T13:45:00Z","v":43305,"vw":41.155782},{"c":41.29,"h":41.3,"l":41.15,"n":394,"o":41.15,"t":"2026-10-21T13:50:00Z","v":32471,"vw":41.246682},{"c":41.27,"h":41.36,"l":41.215,"n":555,"o":41.29,"t":"2026-10-21T13:55:00Z","v":69568,"vw":41.292162},{"c":41.12,"h":41.305,"l":41.075,"n":550,"o":41.285,"t":"2026-10-21T14:00:00Z","v":39571,"vw":41.135516},{"c":41.015,"h":41.09,"l":40.98,"n":423,"o":41.09,"t":"2026-10-21T14:05:00Z","v":26061,"vw":41.030004},{"c":41.25,"h":41.3,"l":41.025,"n":575,"o":41.04,"t":"2026-10-21T14:10:00Z","v":65442,"vw":41.152128},{"c":41.11,"h":41.25,"l":41.08,"n":336,"o":41.24,"t":"2026-10-21T14:15:00Z","v":24042,"vw":41.152077},{"c":41.21,"h":41.23,"l":41.051,"n":642,"o":41.1,"t":"2026-10-21T14:20:00Z","v":37394,"vw":41.137413},{"c":41.1796,"h":41.305,"l":41.15,"n":550,"o":41.205,"t":"2026-10-21T14:25:00Z","v":33953,"vw":41.239648},{"c":41.235,"h":41.26,"l":41.1502,"n":562,"o":41.195,"t":"2026-10-21T14:30:00Z","v":44474,"vw":41.214541},{"c":41.245,"h":41.31,"l":41.19,"n":535,"o":41.23,"t":"2026-10-21T14:35:00Z","v":38064,"vw":41.266907},{"c":41.31,"h":41.33,"l":41.1808,"n":452,"o":41.25,"t":"2026-10-21T14:40:00Z","v":28978,"vw":41.245557},{"c":41.505,"h":41.52,"l":41.32,"n":844,"o":41.33,"t":"2026-10-21T14:45:00Z","v":331492,"vw":41.36223},{"c":41.365,"h":41.5,"l":41.32,"n":333,"o":41.5,"t":"2026-10-21T14:50:00Z","v":23238,"vw":41.417396},{"c":41.18,"h":41.385,"l":41.17,"n":414,"o":41.38,"t":"2026-10-21T14:55:00Z","v":31317,"vw":41.252714},{"c":41.205,"h":41.23,"l":41.12,"n":459,"o":41.165,"t":"2026-10-21T15:00:00Z","v":40879,"vw":41.182498},{"c":41.25,"h":41.25,"l":41.14,"n":299,"o":41.19,"t":"2026-10-21T15:05:00Z","v":13619,"vw":41.192052},{"c":41.16,"h":41.3,"l":41.15,"n":318,"o":41.25,"t":"2026-10-21T15:10:00Z","v":14648,"vw":41.226144},{"c":41.12,"h":41.18,"l":41.09,"n":393,"o":41.175,"t":"2026-10-21T15:15:00Z","v":19178,"vw":41.134712},{"c":41.12,"h":41.17,"l":41.07,"n":376,"o":41.11,"t":"2026-10-21T15:20:00Z","v":19299,"vw":41.111016},{"c":41.23,"h":41.23,"l":41.13,"n":377,"o":41.13,"t":"2026-10-21T15:25:00Z","v":18503,"vw":41.179752},{"c":41.255,"h":41.33,"l":41.23,"n":381,"o":41.32,"t":"2026-10-21T15:30:00Z","v":19551,"vw":41.271068},{"c":41.34,"h":41.36,"l":41.24,"n":535,"o":41.26,"t":"2026-10-21T15:35:00Z","v":37347,"vw":41.316211},{"c":41.43,"h":41.44,"l":41.325,"n":393,"o":41.345,"t":"2026-10-21T15:40:00Z","v":24236,"vw":41.370931},{"c":41.51,"h":41.535,"l":41.42,"n":435,"o":41.44,"t":"2026-10-21T15:45:00Z","v":22918,"vw":41.468282},{"c":41.78,"h":41.78,"l":41.51,"n":712,"o":41.51,"t":"2026-10-21T15:50:00Z","v":46369,"vw":41.638852},{"c":41.9,"h":41.97,"l":41.725,"n":810,"o":41.78,"t":"2026-10-21T15:55:00Z","v":62847,"vw":41.857028},{"c":41.665,"h":41.94,"l":41.665,"n":726,"o":41.91,"t":"2026-10-21T16:00:00Z","v":56080,"vw":41.848658},{"c":41.575,"h":41.7,"l":41.56,"n":866,"o":41.67,"t":"2026-10-21T16:05:00Z","v":60841,"vw":41.635987},{"c":41.57,"h":41.605,"l":41.53,"n":390,"o":41.565,"t":"2026-10-21T16:10:00Z","v":19728,"vw":41.579074},{"c":41.58,"h":41.605,"l":41.565,"n":306,"o":41.58,"t":"2026-10-21T16:15:00Z","v":16449,"vw":41.584823},{"c":41.55,"h":41.57,"l":41.53,"n":371,"o":41.57,"t":"2026-10-21T16:20:00Z","v":21246,"vw":41.55203},{"c":41.715,"h":41.72,"l":41.545,"n":778,"o":41.55,"t":"2026-10-21T16:25:00Z","v":53780,"vw":41.650663},{"c":41.9,"h":41.91,"l":41.72,"n":749,"o":41.735,"t":"2026-10-21T16:30:00Z","v":42106,"vw":41.796679},{"c":42.11,"h":42.18,"l":41.825,"n":1159,"o":41.899,"t":"2026-10-21T16:35:00Z","v":93863,"vw":41.954669},{"c":41.935,"h":42.18,"l":41.875,"n":729,"o":42.13,"t":"2026-10-21T16:40:00Z","v":49810,"vw":41.966464},{"c":41.87,"h":41.94,"l":41.82,"n":482,"o":41.92,"t":"2026-10-21T16:45:00Z","v":24458,"vw":41.858644},{"c":41.82,"h":41.85,"l":41.805,"n":560,"o":41.85,"t":"2026-10-21T16:50:00Z","v":28737,"vw":41.828725},{"c":41.81,"h":41.855,"l":41.795,"n":615,"o":41.82,"t":"2026-10-21T16:55:00Z","v":32754,"vw":41.821016},{"c":41.86,"h":41.8699,"l":41.775,"n":502,"o":41.81,"t":"2026-10-21T17:00:00Z","v":27190,"vw":41.822339},{"c":41.91,"h":41.955,"l":41.835,"n":395,"o":41.85,"t":"2026-10-21T17:05:00Z","v":20786,"vw":41.892683},{"c":41.96,"h":42.01,"l":41.92,"n":507,"o":41.92,"t":"2026-10-21T17:10:00Z","v":29009,"vw":41.962636},{"c":41.825,"h":41.96,"l":41.805,"n":423,"o":41.95,"t":"2026-10-21T17:15:00Z","v":24226,"vw":41.866018},{"c":41.78,"h":41.83,"l":41.78,"n":516,"o":41.82,"t":"2026-10-21T17:20:00Z","v":50841,"vw":41.80551},{"c":41.8,"h":41.8,"l":41.75,"n":412,"o":41.771,"t":"2026-10-21T17:25:00Z","v":17431,"vw":41.773224},{"c":41.77,"h":41.8,"l":41.765,"n":329,"o":41.79,"t":"2026-10-21T17:30:00Z","v":16404,"vw":41.778041},{"c":41.74,"h":41.769,"l":41.725,"n":338,"o":41.76,"t":"2026-10-21T17:35:00Z","v":18144,"vw":41.741342},{"c":41.83,"h":41.83,"l":41.73,"n":373,"o":41.73,"t":"2026-10-21T17:40:00Z","v":14655,"vw":41.791597},{"c":41.85,"h":41.855,"l":41.81,"n":334,"o":41.835,"t":"2026-10-21T17:45:00Z","v":22090,"vw":41.837058},{"c":41.8499,"h":41.8499,"l":41.82,"n":429,"o":41.84,"t":"2026-10-21T17:50:00Z","v":22840,"vw":41.835054},{"c":41.83,"h":41.86,"l":41.83,"n":295,"o":41.8396,"t":"2026-10-21T17:55:00Z","v":14387,"vw":41.844002},{"c":41.81,"h":41.83,"l":41.79,"n":378,"o":41.83,"t":"2026-10-21T18:00:00Z","v":17601,"vw":41.807979},{"c":41.79,"h":41.815,"l":41.755,"n":398,"o":41.81,"t":"2026-10-21T18:05:00Z","v":21032,"vw":41.778002},{"c":41.83,"h":41.84,"l":41.79,"n":316,"o":41.79,"t":"2026-10-21T18:10:00Z","v":15508,"vw":41.817936},{"c":41.8,"h":41.82,"l":41.79,"n":309,"o":41.82,"t":"2026-10-21T18:15:00Z","v":17081,"vw":41.802603},{"c":41.84,"h":41.84,"l":41.77,"n":523,"o":41.79,"t":"2026-10-21T18:20:00Z","v":27405,"vw":41.800748},{"c":41.81,"h":41.83,"l":41.8,"n":440,"o":41.82,"t":"2026-10-21T18:25:00Z","v":21941,"vw":41.812597},{"c":41.88,"h":41.88,"l":41.78,"n":429,"o":41.805,"t":"2026-10-21T18:30:00Z","v":17770,"vw":41.81372},{"c":41.87,"h":41.88,"l":41.825,"n":397,"o":41.88,"t":"2026-10-21T18:35:00Z","v":18501,"vw":41.852782},{"c":41.84,"h":41.89,"l":41.81,"n":421,"o":41.88,"t":"2026-10-21T18:40:00Z","v":20586,"vw":41.840222},{"c":41.805,"h":41.935,"l":41.8,"n":839,"o":41.83,"t":"2026-10-21T18:45:00Z","v":79886,"vw":41.868237},{"c":41.78,"h":41.825,"l":41.75,"n":452,"o":41.79,"t":"2026-10-21T18:50:00Z","v":23828,"vw":41.784909},{"c":41.575,"h":41.79,"l":41.55,"n":761,"o":41.79,"t":"2026-10-21T18:55:00Z","v":94239,"vw":41.601347},{"c":41.42,"h":41.5675,"l":41.34,"n":654,"o":41.565,"t":"2026-10-21T19:00:00Z","v":37980,"vw":41.431191},{"c":41.34,"h":41.48,"l":41.31,"n":574,"o":41.415,"t":"2026-10-21T19:05:00Z","v":35273,"vw":41.387716},{"c":41.37,"h":41.4,"l":41.29,"n":634,"o":41.33,"t":"2026-10-21T19:10:00Z","v":38589,"vw":41.352857},{"c":41.48,"h":41.48,"l":41.37,"n":634,"o":41.37,"t":"2026-10-21T19:15:00Z","v":35895,"vw":41.431519},{"c":41.525,"h":41.54,"l":41.45,"n":586,"o":41.48,"t":"2026-10-21T19:20:00Z","v":28295,"vw":41.494424},{"c":41.59,"h":41.62,"l":41.525,"n":592,"o":41.54,"t":"2026-10-21T19:25:00Z","v":29138,"vw":41.573086},{"c":41.675,"h":41.68,"l":41.595,"n":676,"o":41.6,"t":"2026-10-21T19:30:00Z","v":35409,"vw":41.645613},{"c":41.605,"h":41.71,"l":41.605,"n":767,"o":41.68,"t":"2026-10-21T19:35:00Z","v":64527,"vw":41.668582},{"c":41.655,"h":41.66,"l":41.58,"n":907,"o":41.615,"t":"2026-10-21T19:40:00Z","v":58783,"vw":41.616929},{"c":41.7,"h":41.71,"l":41.645,"n":800,"o":41.66,"t":"2026-10-21T19:45:00Z","v":39223,"vw":41.686646},{"c":41.575,"h":41.715,"l":41.57,"n":1133,"o":41.69,"t":"2026-10-21T19:50:00Z","v":68515,"vw":41.655635},{"c":41.47,"h":41.6,"l":41.47,"n":4374,"o":41.57,"t":"2026-10-21T19:55:00Z","v":351770,"vw":41.528752},{"c":41.46,"h":41.47,"l":41.46,"n":59,"o":41.47,"t":"2026-10-21T20:00:00Z","v":1054008,"vw":41.460001},{"c":41.424,"h":41.46,"l":40.88,"n":270,"o":40.88,"t":"2026-10-22T13:30:00Z","v":60233,"vw":41.096983},{"c":41.905,"h":42.09,"l":41.53,"n":379,"o":41.53,"t":"2026-10-22T13:35:00Z","v":47202,"vw":41.964696},{"c":41.96,"h":42.03,"l":41.835,"n":425,"o":41.9,"t":"2026-10-22T13:40:00Z","v":51239,"vw":41.935805},{"c":42.225,"h":42.2999,"l":41.955,"n":461,"o":41.955,"t":"2026-10-22T13:45:00Z","v":59363,"vw":42.146081},{"c":42.05,"h":42.28,"l":41.94,"n":569,"o":42.23,"t":"2026-10-22T13:50:00Z","v":57943,"vw":42.087026},{"c":42.145,"h":42.16,"l":42.02,"n":386,"o":42.04,"t":"2026-10-22T13:55:00Z","v":19390,"vw":42.115344},{"c":42.31,"h":42.31,"l":42.1,"n":579,"o":42.14,"t":"2026-10-22T14:00:00Z","v":45073,"vw":42.204058},{"c":41.855,"h":42.29,"l":41.85,"n":962,"o":42.29,"t":"2026-10-22T14:05:00Z","v":82784,"vw":42.029879},{"c":41.91,"h":42.005,"l":41.805,"n":1072,"o":41.85,"t":"2026-10-22T14:10:00Z","v":87273,"vw":41.902231},{"c":41.92,"h":42.06,"l":41.895,"n":608,"o":41.91,"t":"2026-10-22T14:15:00Z","v":29665,"vw":41.988896},{"c":41.75,"h":41.96,"l":41.745,"n":578,"o":41.94,"t":"2026-10-22T14:20:00Z","v":34710,"vw":41.87158},{"c":41.575,"h":41.76,"l":41.5,"n":705,"o":41.76,"t":"2026-10-22T14:25:00Z","v":44725,"vw":41.593811},{"c":41.35,"h":41.615,"l":41.3,"n":679,"o":41.575,"t":"2026-10-22T14:30:00Z","v":41251,"vw":41.464127},{"c":41.385,"h":41.42,"l":41.22,"n":922,"o":41.359,"t":"2026-10-22T14:35:00Z","v":53711,"vw":41.317411},{"c":41.49,"h":41.53,"l":41.365,"n":542,"o":41.38,"t":"2026-10-22T14:40:00Z","v":25620,"vw":41.458052},{"c":41.52,"h":41.66,"l":41.4902,"n":648,"o":41.51,"t":"2026-10-22T14:45:00Z","v":38007,"vw":41.568131},{"c":41.7,"h":41.72,"l":41.515,"n":609,"o":41.515,"t":"2026-10-22T14:50:00Z","v":38392,"vw":41.649073},{"c":41.83,"h":41.84,"l":41.7,"n":587,"o":41.7247,"t":"2026-10-22T14:55:00Z","v":31162,"vw":41.781646},{"c":41.785,"h":41.86,"l":41.71,"n":570,"o":41.86,"t":"2026-10-22T15:00:00Z","v":31755,"vw":41.78878},{"c":41.735,"h":41.84,"l":41.65,"n":561,"o":41.8,"t":"2026-10-22T15:05:00Z","v":29478,"vw":41.768697},{"c":41.765,"h":41.82,"l":41.69,"n":718,"o":41.725,"t":"2026-10-22T15:10:00Z","v":43614,"vw":41.738592},{"c":41.95,"h":41.97,"l":41.77,"n":778,"o":41.77,"t":"2026-10-22T15:15:00Z","v":41324,"vw":41.904689},{"c":41.965,"h":42.03,"l":41.85,"n":805,"o":41.965,"t":"2026-10-22T15:20:00Z","v":48927,"vw":41.935836},{"c":41.77,"h":41.95,"l":41.74,"n":905,"o":41.95,"t":"2026-10-22T15:25:00Z","v":52071,"vw":41.842103},{"c":41.8,"h":41.855,"l":41.755,"n":764,"o":41.755,"t":"2026-10-22T15:30:00Z","v":39520,"vw":41.813846},{"c":41.735,"h":41.855,"l":41.73,"n":619,"o":41.82,"t":"2026-10-22T15:35:00Z","v":36941,"vw":41.78932},{"c":41.515,"h":41.79,"l":41.51,"n":1484,"o":41.74,"t":"2026-10-22T15:40:00Z","v":95009,"vw":41.702181},{"c":41.49,"h":41.56,"l":41.38,"n":849,"o":41.53,"t":"2026-10-22T15:45:00Z","v":48774,"vw":41.466495},{"c":41.455,"h":41.58,"l":41.425,"n":641,"o":41.49,"t":"2026-10-22T15:50:00Z","v":39297,"vw":41.495929},{"c":41.44,"h":41.5,"l":41.38,"n":504,"o":41.47,"t":"2026-10-22T15:55:00Z","v":23351,"vw":41.433226},{"c":41.63,"h":41.66,"l":41.45,"n":612,"o":41.45,"t":"2026-10-22T16:00:00Z","v":35636,"vw":41.596744},{"c":41.7,"h":41.72,"l":41.46,"n":1445,"o":41.63,"t":"2026-10-22T16:05:00Z","v":130364,"vw":41.531894},{"c":41.765,"h":41.795,"l":41.68,"n":574,"o":41.7,"t":"2026-10-22T16:10:00Z","v":29377,"vw":41.739439},{"c":41.885,"h":41.915,"l":41.77,"n":794,"o":41.77,"t":"2026-10-22T16:15:00Z","v":46815,"vw":41.872108},{"c":41.99,"h":42.0049,"l":41.875,"n":756,"o":41.88,"t":"2026-10-22T16:20:00Z","v":44939,"vw":41.945092},{"c":41.855,"h":42.01,"l":41.855,"n":483,"o":41.975,"t":"2026-10-22T16:25:00Z","v":27968,"vw":41.934656},{"c":41.895,"h":41.91,"l":41.84,"n":355,"o":41.855,"t":"2026-10-22T16:30:00Z","v":17418,"vw":41.872233}],"history":[{"c":44.2,"h":44.44,"l":43.9,"n":22935,"o":44.39,"t":"2024-10-21T04:00:00Z","v":2243118,"vw":44.138289},{"c":44.54,"h":44.65,"l":43.98,"n":23442,"o":44.36,"t":"2024-10-22T04:00:00Z","v":1987160,"vw":44.426061},{"c":46.65,"h":46.715,"l":45.37,"n":38256,"o":45.5,"t":"2024-10-23T04:00:00Z","v":3394914,"vw":46.415816},{"c":45.86,"h":46.85,"l":45.54,"n":26086,"o":46.8,"t":"2024-10-24T04:00:00Z","v":2135172,"vw":45.899098},{"c":45.84,"h":46.21,"l":45.515,"n":22545,"o":46.17,"t":"2024-10-25T04:00:00Z","v":2392440,"vw":45.855106},{"c":45.29,"h":45.92,"l":45,"n":34902,"o":45.45,"t":"2024-10-28T04:00:00Z","v":3511034,"vw":45.455297},{"c":44.71,"h":45.14,"l":44.44,"n":42157,"o":45.05,"t":"2024-10-29T04:00:00Z","v":4465495,"vw":44.728275},{"c":50.07,"h":50.89,"l":46.96,"n":77787,"o":47.06,"t":"2024-10-30T04:00:00Z","v":7886364,"vw":49.650808},{"c":51.5,"h":52.76,"l":51.24,"n":60468,"o":51.37,"t":"2024-10-31T04:00:00Z","v":6137154,"vw":51.799593},{"c":51.46,"h":51.52,"l":50.53,"n":38097,"o":50.99,"t":"2024-11-01T04:00:00Z","v":3613467,"vw":51.238887},{"c":51.75,"h":51.99,"l":51.2,"n":38453,"o":51.42,"t":"2024-11-04T05:00:00Z","v":4212767,"vw":51.650959},{"c":51.82,"h":52.655,"l":51.65,"n":34255,"o":51.73,"t":"2024-11-05T05:00:00Z","v":4263207,"vw":52.068155},{"c":53.21,"h":54.32,"l":51.99,"n":42233,"o":53.7,"t":"2024-11-06T05:00:00Z","v":4702725,"vw":53.056802},{"c":53.45,"h":53.74,"l":52.8,"n":35975,"o":52.85,"t":"2024-11-07T05:00:00Z","v":2977352,"vw":53.342659},{"c":52.39,"h":53.13,"l":52,"n":26330,"o":52.79,"t":"2024-11-08T05:00:00Z","v":3590553,"vw":52.439377},{"c":52.31,"h":52.83,"l":51.99,"n":23597,"o":52.83,"t":"2024-11-11T05:00:00Z","v":1949133,"vw":52.335117},{"c":50.66,"h":51.63,"l":50.64,"n":27576,"o":51.39,"t":"2024-11-12T05:00:00Z","v":2942111,"vw":50.963009},{"c":50.99,"h":51.05,"l":50.24,"n":28436,"o":50.4,"t":"2024-11-13T05:00:00Z","v":2834298,"vw":50.818535},{"c":50.35,"h":50.79,"l":49.96,"n":28718,"o":50.71,"t":"2024-11-14T05:00:00Z","v":5760216,"vw":50.334837},{"c":51.66,"h":51.72,"l":49.745,"n":33307,"o":49.76,"t":"2024-11-15T05:00:00Z","v":3028239,"vw":51.113044},{"c":53.44,"h":53.49,"l":50.41,"n":40860,"o":50.82,"t":"2024-11-18T05:00:00Z","v":4036737,"vw":52.742236},{"c":53.16,"h":53.3,"l":52.11,"n":30866,"o":52.67,"t":"2024-11-19T05:00:00Z","v":2871220,"vw":52.937202},{"c":55.7,"h":55.8,"l":52.57,"n":67312,"o":53,"t":"2024-11-20T05:00:00Z","v":7857285,"vw":54.768075},{"c":56.37,"h":56.39,"l":54.4,"n":41354,"o":54.62,"t":"2024-11-21T05:00:00Z","v":4499799,"vw":55.829123},{"c":56.64,"h":56.9857,"l":56.39,"n":39624,"o":56.5,"t":"2024-11-22T05:00:00Z","v":3566274,"vw":56.686285},{"c":56.25,"h":56.76,"l":55.62,"n":42722,"o":56.42,"t":"2024-11-25T05:00:00Z","v":6532950,"vw":56.304707},{"c":55.53,"h":56.075,"l":54.96,"n":28992,"o":55.94,"t":"2024-11-26T05:00:00Z","v":2552030,"vw":55.502631},{"c":54.76,"h":55.28,"l":54.14,"n":34266,"o":54.45,"t":"2024-11-27T05:00:00Z","v":3037746,"vw":54.626925},{"c":55.02,"h":55.05,"l":54.2,"n":22117,"o":54.23,"t":"2024-11-29T05:00:00Z","v":2145337,"vw":54.854249},{"c":55.11,"h":55.32,"l":54.42,"n":33140,"o":55.06,"t":"2024-12-02T05:00:00Z","v":3050149,"vw":54.977522},{"c":55.22,"h":55.4,"l":54.6,"n":22649,"o":55.31,"t":"2024-12-03T05:00:00Z","v":2630069,"vw":55.12478},{"c":54.57,"h":55.5,"l":54.33,"n":28500,"o":55.5,"t":"2024-12-04T05:00:00Z","v":2891899,"vw":54.586825},{"c":54.77,"h":54.85,"l":54.08,"n":27088,"o":54.69,"t":"2024-12-05T05:00:00Z","v":2428914,"vw":54.643489},{"c":54.61,"h":54.95,"l":54.44,"n":24719,"o":54.79,"t":"2024-12-06T05:00:00Z","v":1633315,"vw":54.620503},{"c":54.34,"h":55.18,"l":54.11,"n":28218,"o":55.01,"t":"2024-12-09T05:00:00Z","v":2568238,"vw":54.420038},{"c":53.43,"h":53.915,"l":52.965,"n":30764,"o":53.45,"t":"2024-12-10T05:00:00Z","v":3202158,"vw":53.415673},{"c":53.48,"h":53.73,"l":52.84,"n":24167,"o":53.73,"t":"2024-12-11T05:00:00Z","v":2543508,"vw":53.420563},{"c":53.45,"h":53.83,"l":52.62,"n":33291,"o":52.89,"t":"2024-12-12T05:00:00Z","v":4059983,"vw":53.196114},{"c":53.73,"h":53.86,"l":53.15,"n":22207,"o":53.6,"t":"2024-12-13T05:00:00Z","v":2440098,"vw":53.589938},{"c":54.7,"h":54.98,"l":53.685,"n":44439,"o":54.08,"t":"2024-12-16T05:00:00Z","v":4670439,"vw":54.547902},{"c":53.93,"h":54.576,"l":53.8,"n":34142,"o":54.34,"t":"2024-12-17T05:00:00Z","v":4341440,"vw":53.981929},{"c":51.74,"h":54.27,"l":51.7,"n":37480,"o":53.94,"t":"2024-12-18T05:00:00Z","v":4314529,"vw":52.813333},{"c":51.18,"h":52.45,"l":51.16,"n":29288,"o":52.13,"t":"2024-12-19T05:00:00Z","v":3318839,"vw":51.491188},{"c":53.28,"h":53.36,"l":50.925,"n":45064,"o":51.14,"t":"2024-12-20T05:00:00Z","v":10253463,"vw":52.824042},{"c":53.93,"h":53.98,"l":52.715,"n":33168,"o":53.04,"t":"2024-12-23T05:00:00Z","v":3253703,"vw":53.608915},{"c":54.53,"h":54.56,"l":53.89,"n":10527,"o":54.06,"t":"2024-12-24T05:00:00Z","v":1009502,"vw":54.329253},{"c":54.15,"h":54.78,"l":54.05,"n":17261,"o":54.4,"t":"2024-12-26T05:00:00Z","v":1543081,"vw":54.238975},{"c":54.35,"h":54.47,"l":53.85,"n":28510,"o":53.96,"t":"2024-12-27T05:00:00Z","v":2612292,"vw":54.227747},{"c":53.62,"h":54.35,"l":53.01,"n":27278,"o":54.29,"t":"2024-12-30T05:00:00Z","v":2442804,"vw":53.547743},{"c":53.86,"h":54.145,"l":53.645,"n":27561,"o":53.87,"t":"2024-12-31T05:00:00Z","v":2559565,"vw":53.872253},{"c":53.6,"h":54.18,"l":52.97,"n":31848,"o":54.11,"t":"2025-01-02T05:00:00Z","v":3365965,"vw":53.57029},{"c":52.3,"h":53.96,"l":52.29,"n":25162,"o":53.79,"t":"2025-01-03T05:00:00Z","v":2619327,"vw":52.945457},{"c":53.35,"h":53.635,"l":52.66,"n":27634,"o":52.7,"t":"2025-01-06T05:00:00Z","v":2760381,"vw":53.255264},{"c":52.11,"h":53.04,"l":51.605,"n":37415,"o":53.04,"t":"2025-01-07T05:00:00Z","v":3565358,"vw":52.043365},{"c":51.93,"h":52.26,"l":50.86,"n":28524,"o":51.05,"t":"2025-01-08T05:00:00Z","v":2316513,"vw":51.781164},{"c":51.77,"h":52.14,"l":51.4,"n":27627,"o":52.09,"t":"2025-01-10T05:00:00Z","v":2242332,"vw":51.772401},{"c":52.16,"h":52.18,"l":51.33,"n":21462,"o":51.77,"t":"2025-01-13T05:00:00Z","v":1908063,"vw":51.958477},{"c":52.93,"h":53.11,"l":52.13,"n":29594,"o":52.53,"t":"2025-01-14T05:00:00Z","v":2276270,"vw":52.772951},{"c":52.95,"h":53.97,"l":52.41,"n":28587,"o":53.3,"t":"2025-01-15T05:00:00Z","v":2651386,"vw":52.998303},{"c":52.22,"h":53.04,"l":51.91,"n":30219,"o":52.38,"t":"2025-01-16T05:00:00Z","v":2887521,"vw":52.343035},{"c":52.96,"h":53.24,"l":51.89,"n":30610,"o":51.89,"t":"2025-01-17T05:00:00Z","v":2722620,"vw":52.752964},{"c":54.99,"h":55.41,"l":53.69,"n":35297,"o":53.8,"t":"2025-01-21T05:00:00Z","v":3979527,"vw":54.783752},{"c":55.35,"h":55.39,"l":54.32,"n":26523,"o":54.82,"t":"2025-01-22T05:00:00Z","v":4492177,"vw":55.170341},{"c":55.27,"h":55.83,"l":54.855,"n":23101,"o":55.54,"t":"2025-01-23T05:00:00Z","v":2035446,"vw":55.154617},{"c":56.02,"h":56.05,"l":55.2,"n":27873,"o":55.61,"t":"2025-01-24T05:00:00Z","v":2185594,"vw":55.790944},{"c":54.88,"h":55.82,"l":54.73,"n":30208,"o":55.72,"t":"2025-01-27T05:00:00Z","v":2430387,"vw":55.058488},{"c":54.34,"h":54.505,"l":53.21,"n":40883,"o":53.4,"t":"2025-01-28T05:00:00Z","v":3363073,"vw":54.149324},{"c":53.56,"h":54.09,"l":53.025,"n":44334,"o":53.21,"t":"2025-01-29T05:00:00Z","v":3587348,"vw":53.683259},{"c":53.26,"h":53.44,"l":51.96,"n":41076,"o":52.5,"t":"2025-01-30T05:00:00Z","v":3788890,"vw":52.940367},{"c":53.09,"h":54.08,"l":52.82,"n":33573,"o":53.55,"t":"2025-01-31T05:00:00Z","v":3145405,"vw":53.277229},{"c":53.52,"h":53.56,"l":51.585,"n":42544,"o":52.36,"t":"2025-02-03T05:00:00Z","v":3943958,"vw":53.12677},{"c":53.85,"h":54.01,"l":51.82,"n":52215,"o":53.56,"t":"2025-02-04T05:00:00Z","v":5055465,"vw":53.412465},{"c":54.54,"h":54.73,"l":52.97,"n":44363,"o":53.71,"t":"2025-02-05T05:00:00Z","v":4785549,"vw":54.265982},{"c":54.86,"h":55.54,"l":54.23,"n":42323,"o":54.44,"t":"2025-02-06T05:00:00Z","v":4815804,"vw":54.848776},{"c":54,"h":54.91,"l":53.8,"n":33249,"o":54.43,"t":"2025-02-07T05:00:00Z","v":2636785,"vw":54.187435},{"c":53.53,"h":54.84,"l":53.45,"n":30962,"o":54.56,"t":"2025-02-10T05:00:00Z","v":2652914,"vw":53.709313},{"c":53.64,"h":53.665,"l":52.8,"n":42342,"o":53.05,"t":"2025-02-11T05:00:00Z","v":3467001,"vw":53.389278},{"c":50.93,"h":51.4,"l":49.28,"n":67919,"o":50.96,"t":"2025-02-12T05:00:00Z","v":8145227,"vw":50.639806},{"c":54.65,"h":55.09,"l":53.31,"n":58381,"o":53.31,"t":"2025-02-13T05:00:00Z","v":5575515,"vw":54.284678},{"c":53.65,"h":54.74,"l":53.415,"n":34287,"o":54.32,"t":"2025-02-14T05:00:00Z","v":3550494,"vw":53.814052},{"c":55.3,"h":55.345,"l":53.665,"n":32195,"o":53.8,"t":"2025-02-18T05:00:00Z","v":3193279,"vw":54.896635},{"c":55.32,"h":55.485,"l":54.32,"n":34092,"o":54.7,"t":"2025-02-19T05:00:00Z","v":2536092,"vw":55.105658},{"c":54.1,"h":55.16,"l":53.08,"n":37479,"o":55.13,"t":"2025-02-20T05:00:00Z","v":2850236,"vw":53.846203},{"c":53.16,"h":53.96,"l":53,"n":31366,"o":53.61,"t":"2025-02-21T05:00:00Z","v":2517009,"vw":53.321399},{"c":53.85,"h":54,"l":52.97,"n":34431,"o":53.96,"t":"2025-02-24T05:00:00Z","v":3425680,"vw":53.603068},{"c":52.99,"h":54,"l":52.07,"n":45614,"o":53.9,"t":"2025-02-25T05:00:00Z","v":3734658,"vw":52.898508},{"c":53.52,"h":53.785,"l":52.43,"n":41320,"o":52.7,"t":"2025-02-26T05:00:00Z","v":3626085,"vw":53.392664},{"c":51.69,"h":53.7,"l":51.67,"n":28089,"o":53.62,"t":"2025-02-27T05:00:00Z","v":2432979,"vw":52.296314},{"c":52.07,"h":52.16,"l":50.88,"n":36483,"o":51.06,"t":"2025-02-28T05:00:00Z","v":4287723,"vw":51.896543},{"c":50.1,"h":53.25,"l":49.98,"n":38823,"o":53.05,"t":"2025-03-03T05:00:00Z","v":3654906,"vw":50.845435},{"c":46.69,"h":49.11,"l":46.46,"n":67467,"o":48.94,"t":"2025-03-04T05:00:00Z","v":5965096,"vw":47.194596},{"c":48.29,"h":49.495,"l":48.03,"n":51937,"o":48.7,"t":"2025-03-05T05:00:00Z","v":4807394,"vw":48.553243},{"c":46.74,"h":48.16,"l":46.525,"n":45354,"o":47.26,"t":"2025-03-06T05:00:00Z","v":4603420,"vw":47.174794},{"c":46.53,"h":46.87,"l":45.1,"n":47250,"o":46.78,"t":"2025-03-07T05:00:00Z","v":4032589,"vw":46.180252},{"c":43.19,"h":45.67,"l":43,"n":60452,"o":45.49,"t":"2025-03-10T04:00:00Z","v":5140905,"vw":43.670429},{"c":43.56,"h":44.21,"l":42.82,"n":47959,"o":43.76,"t":"2025-03-11T04:00:00Z","v":3938809,"vw":43.5607},{"c":44.25,"h":45.18,"l":44.12,"n":43372,"o":44.855,"t":"2025-03-12T04:00:00Z","v":3976403,"vw":44.48537},{"c":43.43,"h":44.47,"l":43.23,"n":34184,"o":43.97,"t":"2025-03-13T04:00:00Z","v":2990503,"vw":43.600297},{"c":44.27,"h":44.62,"l":43.89,"n":33674,"o":44.09,"t":"2025-03-14T04:00:00Z","v":2311529,"vw":44.209164},{"c":45.24,"h":45.685,"l":45.08,"n":38532,"o":45.13,"t":"2025-03-17T04:00:00Z","v":4402940,"vw":45.332685},{"c":45.07,"h":45.33,"l":44.62,"n":31533,"o":45.1,"t":"2025-03-18T04:00:00Z","v":3581464,"vw":45.078517},{"c":46,"h":46.3,"l":44.78,"n":50008,"o":44.85,"t":"2025-03-19T04:00:00Z","v":4090312,"vw":45.759222},{"c":45.71,"h":46.01,"l":45.5,"n":23078,"o":45.79,"t":"2025-03-20T04:00:00Z","v":2364039,"vw":45.740457},{"c":44.21,"h":45.21,"l":44.05,"n":48351,"o":44.98,"t":"2025-03-21T04:00:00Z","v":9219578,"vw":44.349964},{"c":45.02,"h":45.15,"l":44.37,"n":36119,"o":44.52,"t":"2025-03-24T04:00:00Z","v":3994545,"vw":44.917913},{"c":45.57,"h":46.24,"l":44.63,"n":54535,"o":45.3,"t":"2025-03-25T04:00:00Z","v":5386494,"vw":45.445288},{"c":45.28,"h":45.56,"l":44.7,"n":45406,"o":45.25,"t":"2025-03-26T04:00:00Z","v":3623175,"vw":45.177791},{"c":45.4,"h":45.65,"l":43.985,"n":49848,"o":44.145,"t":"2025-03-27T04:00:00Z","v":4020789,"vw":45.130269},{"c":44.51,"h":46.07,"l":44.21,"n":47628,"o":45.57,"t":"2025-03-28T04:00:00Z","v":4134893,"vw":44.757513},{"c":45.06,"h":45.23,"l":43.53,"n":42485,"o":43.95,"t":"2025-03-31T04:00:00Z","v":4922614,"vw":44.840158},{"c":45.62,"h":45.63,"l":44.3,"n":40815,"o":45.28,"t":"2025-04-01T04:00:00Z","v":4611674,"vw":45.345205},{"c":47.06,"h":47.12,"l":45.05,"n":40341,"o":45.1,"t":"2025-04-02T04:00:00Z","v":3665618,"vw":46.581391},{"c":42.71,"h":44.6,"l":42.58,"n":69012,"o":44.2,"t":"2025-04-03T04:00:00Z","v":6127756,"vw":43.187502},{"c":41.06,"h":42.24,"l":39.22,"n":62695,"o":40.86,"t":"2025-04-04T04:00:00Z","v":5922466,"vw":40.85604},{"c":39.41,"h":41.51,"l":37.76,"n":73719,"o":38.44,"t":"2025-04-07T04:00:00Z","v":7017433,"vw":39.232833},{"c":38.19,"h":40.89,"l":37.48,"n":56374,"o":40.72,"t":"2025-04-08T04:00:00Z","v":5064246,"vw":38.994529},{"c":42.68,"h":42.95,"l":37.01,"n":68284,"o":37.85,"t":"2025-04-09T04:00:00Z","v":6366295,"vw":40.498114},{"c":40.27,"h":41.45,"l":39.21,"n":59802,"o":41.24,"t":"2025-04-10T04:00:00Z","v":4721141,"vw":40.381426},{"c":40.8,"h":41.03,"l":38.41,"n":53424,"o":39.2,"t":"2025-04-11T04:00:00Z","v":4376934,"vw":40.111936},{"c":41.44,"h":41.95,"l":40.81,"n":33262,"o":41.93,"t":"2025-04-14T04:00:00Z","v":2737664,"vw":41.362894},{"c":41.11,"h":42.13,"l":40.95,"n":37023,"o":41.41,"t":"2025-04-15T04:00:00Z","v":3062326,"vw":41.394268},{"c":40.77,"h":41.34,"l":40.3162,"n":31551,"o":41.12,"t":"2025-04-16T04:00:00Z","v":2943648,"vw":40.811739},{"c":41.35,"h":41.77,"l":40.78,"n":40325,"o":40.87,"t":"2025-04-17T04:00:00Z","v":3693719,"vw":41.293759},{"c":40.78,"h":41.35,"l":40.35,"n":29234,"o":41.1,"t":"2025-04-21T04:00:00Z","v":2546146,"vw":40.75254},{"c":41.54,"h":42.03,"l":40.57,"n":35395,"o":41.03,"t":"2025-04-22T04:00:00Z","v":2980194,"vw":41.42244},{"c":41.92,"h":43.54,"l":41.58,"n":50200,"o":41.955,"t":"2025-04-23T04:00:00Z","v":4555932,"vw":42.313135},{"c":42.45,"h":42.69,"l":41.24,"n":50322,"o":41.28,"t":"2025-04-24T04:00:00Z","v":4821419,"vw":42.119936},{"c":42.23,"h":42.64,"l":41.82,"n":28306,"o":42.6,"t":"2025-04-25T04:00:00Z","v":2089404,"vw":42.177537},{"c":42.55,"h":43.39,"l":42.08,"n":31349,"o":42.39,"t":"2025-04-28T04:00:00Z","v":3121082,"vw":42.613792},{"c":42.35,"h":42.82,"l":41.94,"n":32789,"o":42.4,"t":"2025-04-29T04:00:00Z","v":2403474,"vw":42.398742},{"c":42.02,"h":42.22,"l":40.57,"n":54610,"o":41.23,"t":"2025-04-30T04:00:00Z","v":4614404,"vw":41.708623},{"c":40.47,"h":42.18,"l":40.41,"n":36628,"o":41.44,"t":"2025-05-01T04:00:00Z","v":2989154,"vw":41.032377},{"c":41.28,"h":41.78,"l":40.73,"n":30511,"o":41.22,"t":"2025-05-02T04:00:00Z","v":2310293,"vw":41.241744},{"c":39.62,"h":40.68,"l":38.965,"n":33461,"o":40.36,"t":"2025-05-05T04:00:00Z","v":2784544,"vw":39.683303},{"c":39.56,"h":39.72,"l":38.92,"n":38357,"o":39.05,"t":"2025-05-06T04:00:00Z","v":3262380,"vw":39.418953},{"c":40,"h":40.39,"l":39.745,"n":34678,"o":40.02,"t":"2025-05-07T04:00:00Z","v":3318263,"vw":40.045536},{"c":41.7,"h":41.97,"l":40.58,"n":42919,"o":41.065,"t":"2025-05-08T04:00:00Z","v":4211515,"vw":41.472802},{"c":41.9,"h":41.95,"l":41.2,"n":35043,"o":41.77,"t":"2025-05-09T04:00:00Z","v":3304412,"vw":41.714983},{"c":45,"h":46.8,"l":44.07,"n":56857,"o":45.17,"t":"2025-05-12T04:00:00Z","v":5216155,"vw":44.916208},{"c":45.98,"h":46.33,"l":45.18,"n":55754,"o":45.55,"t":"2025-05-13T04:00:00Z","v":4318784,"vw":46.009697},{"c":46.61,"h":46.7825,"l":45.045,"n":56812,"o":45.94,"t":"2025-05-14T04:00:00Z","v":5151614,"vw":46.212931},{"c":46.63,"h":47.13,"l":46.21,"n":45542,"o":46.44,"t":"2025-05-15T04:00:00Z","v":4180916,"vw":46.732477},{"c":46.64,"h":46.77,"l":45.88,"n":35265,"o":46.01,"t":"2025-05-16T04:00:00Z","v":3141947,"vw":46.463306},{"c":46.39,"h":46.6,"l":45.78,"n":30828,"o":46.15,"t":"2025-05-19T04:00:00Z","v":2472255,"vw":46.313998},{"c":45.94,"h":46.4,"l":45.75,"n":24647,"o":46.22,"t":"2025-05-20T04:00:00Z","v":2059713,"vw":45.976139},{"c":44.49,"h":45.7,"l":44.47,"n":30846,"o":45.57,"t":"2025-05-21T04:00:00Z","v":2433656,"vw":44.826497},{"c":44.48,"h":44.81,"l":43.85,"n":23294,"o":44.14,"t":"2025-05-22T04:00:00Z","v":2723354,"vw":44.437771},{"c":43.74,"h":44.33,"l":43.6,"n":27529,"o":43.69,"t":"2025-05-23T04:00:00Z","v":2015661,"vw":43.872166},{"c":44.39,"h":44.78,"l":44.13,"n":31910,"o":44.78,"t":"2025-05-27T04:00:00Z","v":3327874,"vw":44.39588},{"c":43.51,"h":44.2,"l":43.47,"n":40109,"o":44.16,"t":"2025-05-28T04:00:00Z","v":3040589,"vw":43.783867},{"c":43.91,"h":44.46,"l":43.43,"n":26535,"o":44.46,"t":"2025-05-29T04:00:00Z","v":2226035,"vw":43.870257},{"c":43.33,"h":43.39,"l":42.64,"n":44310,"o":43.26,"t":"2025-05-30T04:00:00Z","v":5468171,"vw":43.179894},{"c":42.62,"h":43.34,"l":42,"n":37989,"o":43.33,"t":"2025-06-02T04:00:00Z","v":3091370,"vw":42.539803},{"c":42.81,"h":43.05,"l":41.88,"n":34943,"o":42.19,"t":"2025-06-03T04:00:00Z","v":2934497,"vw":42.682277},{"c":42.59,"h":43.12,"l":42.59,"n":32270,"o":42.895,"t":"2025-06-04T04:00:00Z","v":2804230,"vw":42.750923},{"c":43.07,"h":43.52,"l":42.35,"n":27446,"o":42.73,"t":"2025-06-05T04:00:00Z","v":2197208,"vw":43.07444},{"c":43.32,"h":43.755,"l":42.981,"n":24516,"o":43.72,"t":"2025-06-06T04:00:00Z","v":1561945,"vw":43.304821},{"c":43.99,"h":44.1999,"l":43.46,"n":24155,"o":43.77,"t":"2025-06-09T04:00:00Z","v":2644327,"vw":43.954488},{"c":43.81,"h":44.185,"l":43.575,"n":25549,"o":44.09,"t":"2025-06-10T04:00:00Z","v":2011681,"vw":43.819305},{"c":43.39,"h":43.85,"l":43.112,"n":23183,"o":43.56,"t":"2025-06-11T04:00:00Z","v":1940018,"vw":43.45676},{"c":43,"h":43.3,"l":42.69,"n":27628,"o":42.95,"t":"2025-06-12T04:00:00Z","v":2557854,"vw":43.005015},{"c":41.98,"h":42.96,"l":41.75,"n":31985,"o":42.15,"t":"2025-06-13T04:00:00Z","v":3756931,"vw":42.305808},{"c":43.25,"h":43.81,"l":42.91,"n":41704,"o":43.29,"t":"2025-06-16T04:00:00Z","v":3855746,"vw":43.333558},{"c":42.79,"h":43.58,"l":42.66,"n":35947,"o":42.88,"t":"2025-06-17T04:00:00Z","v":3126217,"vw":42.909301},{"c":42.39,"h":42.82,"l":42.285,"n":35631,"o":42.75,"t":"2025-06-18T04:00:00Z","v":3237609,"vw":42.487953},{"c":42.35,"h":43.28,"l":42.33,"n":49438,"o":43.24,"t":"2025-06-20T04:00:00Z","v":11210139,"vw":42.57365},{"c":42.42,"h":42.495,"l":41.34,"n":39158,"o":41.76,"t":"2025-06-23T04:00:00Z","v":3735591,"vw":42.076463},{"c":43.5,"h":43.66,"l":42.85,"n":28692,"o":43.43,"t":"2025-06-24T04:00:00Z","v":2362783,"vw":43.47621},{"c":42.48,"h":43.42,"l":41.65,"n":53028,"o":43.06,"t":"2025-06-25T04:00:00Z","v":8211200,"vw":42.506296},{"c":42.68,"h":43.005,"l":42.22,"n":48716,"o":42.97,"t":"2025-06-26T04:00:00Z","v":4795998,"vw":42.684056},{"c":43.06,"h":43.455,"l":42.74,"n":41337,"o":42.93,"t":"2025-06-27T04:00:00Z","v":7720458,"vw":43.116262},{"c":43.15,"h":43.21,"l":42.445,"n":29953,"o":42.745,"t":"2025-06-30T04:00:00Z","v":3376999,"vw":43.004185},{"c":45.85,"h":46.15,"l":44.095,"n":36412,"o":44.66,"t":"2025-07-01T04:00:00Z","v":2872801,"vw":45.364804},{"c":47.18,"h":47.23,"l":45.87,"n":54187,"o":45.91,"t":"2025-07-02T04:00:00Z","v":4858757,"vw":46.764251},{"c":48.03,"h":48.095,"l":47.13,"n":31457,"o":47.3,"t":"2025-07-03T04:00:00Z","v":3591479,"vw":47.802984},{"c":46.84,"h":47.62,"l":46.52,"n":41980,"o":47.165,"t":"2025-07-07T04:00:00Z","v":6041838,"vw":47.019459},{"c":47.12,"h":47.66,"l":46.66,"n":33373,"o":47.02,"t":"2025-07-08T04:00:00Z","v":3021127,"vw":47.096131},{"c":47.24,"h":47.46,"l":46.88,"n":34786,"o":47.14,"t":"2025-07-09T04:00:00Z","v":2378483,"vw":47.212158},{"c":48.02,"h":48.24,"l":46.85,"n":39240,"o":47.54,"t":"2025-07-10T04:00:00Z","v":3103772,"vw":47.899574},{"c":47.2,"h":47.295,"l":46.73,"n":27674,"o":46.73,"t":"2025-07-11T04:00:00Z","v":1852615,"vw":47.095516},{"c":46.39,"h":46.97,"l":46.38,"n":23046,"o":46.76,"t":"2025-07-14T04:00:00Z","v":1510347,"vw":46.554012},{"c":45.4,"h":46.68,"l":45.335,"n":29036,"o":46.64,"t":"2025-07-15T04:00:00Z","v":2492132,"vw":45.615729},{"c":45.87,"h":46.03,"l":45.11,"n":29606,"o":45.5,"t":"2025-07-16T04:00:00Z","v":2491936,"vw":45.711191},{"c":46.08,"h":46.21,"l":44.91,"n":36515,"o":45.02,"t":"2025-07-17T04:00:00Z","v":2920586,"vw":45.882094},{"c":44.86,"h":46,"l":44.6,"n":37128,"o":45.8,"t":"2025-07-18T04:00:00Z","v":2982485,"vw":45.04638},{"c":45.44,"h":45.86,"l":45.15,"n":30467,"o":45.29,"t":"2025-07-21T04:00:00Z","v":2404720,"vw":45.514486},{"c":46.24,"h":46.35,"l":44.54,"n":44073,"o":44.91,"t":"2025-07-22T04:00:00Z","v":4732915,"vw":45.940862},{"c":47.81,"h":48.12,"l":46.76,"n":37739,"o":46.78,"t":"2025-07-23T04:00:00Z","v":3384381,"vw":47.700601},{"c":48.03,"h":48.34,"l":47.495,"n":36615,"o":47.62,"t":"2025-07-24T04:00:00Z","v":3085400,"vw":48.017187},{"c":48.85,"h":48.9,"l":47.64,"n":32627,"o":48.87,"t":"2025-07-25T04:00:00Z","v":3098021,"vw":48.460522},{"c":48.53,"h":49.015,"l":48.18,"n":34464,"o":48.81,"t":"2025-07-28T04:00:00Z","v":3006350,"vw":48.528725},{"c":48.2,"h":48.8,"l":47.91,"n":32441,"o":48.675,"t":"2025-07-29T04:00:00Z","v":3021360,"vw":48.203249},{"c":47.36,"h":48.3,"l":45.62,"n":84145,"o":45.62,"t":"2025-07-30T04:00:00Z","v":7226297,"vw":47.249442},{"c":44.38,"h":46.82,"l":44.301,"n":65831,"o":45.56,"t":"2025-07-31T04:00:00Z","v":7855568,"vw":44.841455},{"c":44.35,"h":44.745,"l":43.69,"n":45813,"o":44.49,"t":"2025-08-01T04:00:00Z","v":4016515,"vw":44.168123},{"c":44.06,"h":44.675,"l":43.835,"n":31210,"o":44.54,"t":"2025-08-04T04:00:00Z","v":2472459,"vw":44.135564},{"c":44.17,"h":44.34,"l":43.63,"n":37024,"o":44.15,"t":"2025-08-05T04:00:00Z","v":3325046,"vw":44.045595},{"c":42.63,"h":43.84,"l":42.6,"n":55171,"o":43.76,"t":"2025-08-06T04:00:00Z","v":4820131,"vw":42.895193},{"c":43.8,"h":43.92,"l":43.11,"n":44313,"o":43.57,"t":"2025-08-07T04:00:00Z","v":3363998,"vw":43.627604},{"c":43.63,"h":44.01,"l":43.255,"n":33698,"o":43.89,"t":"2025-08-08T04:00:00Z","v":2797273,"vw":43.699854},{"c":43.42,"h":43.88,"l":43.03,"n":29401,"o":43.7,"t":"2025-08-11T04:00:00Z","v":2339216,"vw":43.370812},{"c":44.27,"h":44.369,"l":43.155,"n":29204,"o":43.355,"t":"2025-08-12T04:00:00Z","v":6080606,"vw":44.057373},{"c":45.12,"h":45.155,"l":44,"n":29729,"o":44.3,"t":"2025-08-13T04:00:00Z","v":2389687,"vw":44.776503},{"c":43.72,"h":44.82,"l":43.62,"n":40162,"o":44.77,"t":"2025-08-14T04:00:00Z","v":2929519,"vw":43.873179},{"c":42.69,"h":43.34,"l":42.34,"n":42328,"o":43.3,"t":"2025-08-15T04:00:00Z","v":4460551,"vw":42.748131},{"c":42.92,"h":42.98,"l":42.47,"n":37089,"o":42.62,"t":"2025-08-18T04:00:00Z","v":4230382,"vw":42.846782},{"c":43.17,"h":43.79,"l":42.89,"n":46465,"o":43.04,"t":"2025-08-19T04:00:00Z","v":4854602,"vw":43.217886},{"c":41.95,"h":43.075,"l":41.94,"n":47452,"o":43.01,"t":"2025-08-20T04:00:00Z","v":7698822,"vw":42.196047},{"c":43.69,"h":43.92,"l":42.25,"n":65120,"o":42.42,"t":"2025-08-21T04:00:00Z","v":5988441,"vw":43.357873},{"c":45.7,"h":45.93,"l":43.78,"n":53566,"o":43.8,"t":"2025-08-22T04:00:00Z","v":4851315,"vw":45.293792},{"c":45.93,"h":45.94,"l":45.35,"n":39899,"o":45.54,"t":"2025-08-25T04:00:00Z","v":2931148,"vw":45.763214},{"c":46.3,"h":46.415,"l":44.755,"n":54947,"o":44.755,"t":"2025-08-26T04:00:00Z","v":4953674,"vw":46.079707},{"c":45.66,"h":45.965,"l":45.27,"n":43840,"o":45.81,"t":"2025-08-27T04:00:00Z","v":4069338,"vw":45.61896},{"c":46.39,"h":46.43,"l":45.49,"n":43208,"o":46.16,"t":"2025-08-28T04:00:00Z","v":3503629,"vw":46.092776},{"c":47.36,"h":47.47,"l":46.29,"n":45612,"o":46.37,"t":"2025-08-29T04:00:00Z","v":4317898,"vw":47.226544},{"c":47.11,"h":47.17,"l":46.035,"n":42715,"o":46.06,"t":"2025-09-02T04:00:00Z","v":3312338,"vw":46.862648},{"c":46.95,"h":47.8,"l":46.711,"n":54324,"o":47.8,"t":"2025-09-03T04:00:00Z","v":4490539,"vw":47.046647},{"c":46.17,"h":46.925,"l":45.42,"n":47419,"o":46.72,"t":"2025-09-04T04:00:00Z","v":3809774,"vw":46.056024},{"c":46.91,"h":47.265,"l":46.19,"n":34257,"o":46.33,"t":"2025-09-05T04:00:00Z","v":2339555,"vw":46.761472},{"c":46.69,"h":47.54,"l":45.49,"n":47468,"o":47.36,"t":"2025-09-08T04:00:00Z","v":3329024,"vw":46.339592},{"c":45.36,"h":46.73,"l":44.855,"n":50887,"o":46.47,"t":"2025-09-09T04:00:00Z","v":3359248,"vw":45.373385},{"c":45.27,"h":45.67,"l":44.89,"n":51483,"o":45.26,"t":"2025-09-10T04:00:00Z","v":3530574,"vw":45.265562},{"c":45.64,"h":45.835,"l":44.93,"n":42856,"o":45.02,"t":"2025-09-11T04:00:00Z","v":2898440,"vw":45.521636},{"c":44.27,"h":45.35,"l":44.22,"n":40004,"o":45.03,"t":"2025-09-12T04:00:00Z","v":3339127,"vw":44.483469},{"c":44.47,"h":45.85,"l":44.405,"n":52339,"o":45.85,"t":"2025-09-15T04:00:00Z","v":3905999,"vw":44.747007},{"c":44.28,"h":44.53,"l":43.575,"n":46137,"o":44.22,"t":"2025-09-16T04:00:00Z","v":3386115,"vw":44.173685},{"c":44.04,"h":45.27,"l":43.93,"n":37557,"o":44.35,"t":"2025-09-17T04:00:00Z","v":3334215,"vw":44.262474},{"c":44.17,"h":44.57,"l":43.74,"n":49654,"o":44.38,"t":"2025-09-18T04:00:00Z","v":3417027,"vw":44.202886},{"c":43.82,"h":44.4,"l":43.2,"n":95245,"o":44.315,"t":"2025-09-19T04:00:00Z","v":19817704,"vw":43.841411},{"c":43.48,"h":43.78,"l":43.22,"n":47705,"o":43.57,"t":"2025-09-22T04:00:00Z","v":4016829,"vw":43.456206},{"c":43.81,"h":44.47,"l":43.57,"n":34840,"o":44.01,"t":"2025-09-23T04:00:00Z","v":3275837,"vw":43.884233},{"c":43.25,"h":44.41,"l":42.995,"n":36370,"o":43.67,"t":"2025-09-24T04:00:00Z","v":2766711,"vw":43.399868},{"c":42.28,"h":43,"l":42.14,"n":45757,"o":42.5,"t":"2025-09-25T04:00:00Z","v":4076262,"vw":42.509961},{"c":42.13,"h":42.61,"l":41.715,"n":38594,"o":42.31,"t":"2025-09-26T04:00:00Z","v":2856756,"vw":42.140365},{"c":42.21,"h":42.35,"l":41.9,"n":33501,"o":42.31,"t":"2025-09-29T04:00:00Z","v":2484987,"vw":42.153534},{"c":42.57,"h":42.645,"l":41.69,"n":37785,"o":42.13,"t":"2025-09-30T04:00:00Z","v":3740502,"vw":42.299469},{"c":42.66,"h":43.53,"l":42.645,"n":51435,"o":42.88,"t":"2025-10-01T04:00:00Z","v":3894124,"vw":42.860433},{"c":41.88,"h":42.76,"l":41.775,"n":55930,"o":42.63,"t":"2025-10-02T04:00:00Z","v":4133947,"vw":42.023468},{"c":41.98,"h":42.58,"l":41.57,"n":52362,"o":41.97,"t":"2025-10-03T04:00:00Z","v":5151717,"vw":41.988284},{"c":40.31,"h":42,"l":40.03,"n":73077,"o":40.99,"t":"2025-10-06T04:00:00Z","v":6926975,"vw":40.69319},{"c":41.18,"h":41.51,"l":40.57,"n":63132,"o":41.03,"t":"2025-10-07T04:00:00Z","v":6114222,"vw":41.034449},{"c":43.3,"h":43.52,"l":41.64,"n":69372,"o":41.64,"t":"2025-10-08T04:00:00Z","v":6476365,"vw":42.977988},{"c":42.89,"h":43.4584,"l":42.495,"n":67994,"o":43.28,"t":"2025-10-09T04:00:00Z","v":7498739,"vw":43.08321},{"c":40.45,"h":43.39,"l":40.42,"n":55878,"o":42.78,"t":"2025-10-10T04:00:00Z","v":5207540,"vw":41.685944},{"c":41.53,"h":41.7,"l":40.93,"n":34312,"o":41.27,"t":"2025-10-13T04:00:00Z","v":3731542,"vw":41.395718},{"c":42.23,"h":42.81,"l":41.125,"n":46829,"o":41.16,"t":"2025-10-14T04:00:00Z","v":3901846,"vw":42.268214},{"c":41.76,"h":42.46,"l":41.24,"n":39221,"o":42.46,"t":"2025-10-15T04:00:00Z","v":3155035,"vw":41.762636},{"c":41.32,"h":42.01,"l":41.19,"n":33089,"o":42,"t":"2025-10-16T04:00:00Z","v":3430727,"vw":41.449269},{"c":41.4,"h":42.0482,"l":41.25,"n":36306,"o":41.26,"t":"2025-10-17T04:00:00Z","v":4264741,"vw":41.483041},{"c":42.23,"h":42.32,"l":41.7,"n":30352,"o":41.74,"t":"2025-10-20T04:00:00Z","v":3270764,"vw":42.121161},{"c":42.51,"h":42.805,"l":41.93,"n":30848,"o":42.26,"t":"2025-10-21T04:00:00Z","v":4288464,"vw":42.469093},{"c":42.66,"h":43.27,"l":42.44,"n":40756,"o":42.45,"t":"2025-10-22T04:00:00Z","v":2678217,"vw":42.821001},{"c":43.02,"h":43.24,"l":42.37,"n":38777,"o":42.51,"t":"2025-10-23T04:00:00Z","v":3026241,"vw":42.851328},{"c":43.07,"h":43.54,"l":42.88,"n":30146,"o":43.54,"t":"2025-10-24T04:00:00Z","v":2200001,"vw":43.117079},{"c":43.4,"h":43.57,"l":42.86,"n":31321,"o":43.12,"t":"2025-10-27T04:00:00Z","v":2431377,"vw":43.337788},{"c":43.09,"h":43.28,"l":42.66,"n":40168,"o":43.28,"t":"2025-10-28T04:00:00Z","v":3127409,"vw":43.068859},{"c":37.84,"h":41.56,"l":37.71,"n":182061,"o":41.46,"t":"2025-10-29T04:00:00Z","v":19642925,"vw":38.673624},{"c":36.04,"h":37.578,"l":35.87,"n":105515,"o":37.42,"t":"2025-10-30T04:00:00Z","v":10299881,"vw":36.421996},{"c":36.92,"h":37.07,"l":35.21,"n":73738,"o":35.68,"t":"2025-10-31T04:00:00Z","v":7649480,"vw":36.325673},{"c":36.57,"h":37.095,"l":35.96,"n":64106,"o":36.7,"t":"2025-11-03T05:00:00Z","v":7809723,"vw":36.480769},{"c":36.31,"h":36.96,"l":35.92,"n":61444,"o":35.93,"t":"2025-11-04T05:00:00Z","v":6910863,"vw":36.503163},{"c":36.05,"h":36.6,"l":35.48,"n":56788,"o":36.44,"t":"2025-11-05T05:00:00Z","v":5812507,"vw":36.023566},{"c":35.72,"h":36.035,"l":35.23,"n":42126,"o":35.83,"t":"2025-11-06T05:00:00Z","v":4795189,"vw":35.684934},{"c":35.81,"h":35.82,"l":35,"n":49276,"o":35.15,"t":"2025-11-07T05:00:00Z","v":4821509,"vw":35.538026},{"c":35.5,"h":36.06,"l":35.13,"n":52868,"o":36.03,"t":"2025-11-10T05:00:00Z","v":4847534,"vw":35.500852},{"c":35.84,"h":36.47,"l":35.675,"n":48048,"o":36.01,"t":"2025-11-11T05:00:00Z","v":7860827,"vw":35.967807},{"c":35.38,"h":36.35,"l":35.37,"n":52491,"o":35.92,"t":"2025-11-12T05:00:00Z","v":4473940,"vw":35.749338},{"c":35.08,"h":35.78,"l":34.9,"n":51872,"o":35.495,"t":"2025-11-13T05:00:00Z","v":4891843,"vw":35.281927},{"c":34.29,"h":34.54,"l":33.71,"n":59267,"o":34.41,"t":"2025-11-14T05:00:00Z","v":4507268,"vw":34.162219},{"c":33.92,"h":34.36,"l":33.675,"n":47868,"o":34.21,"t":"2025-11-17T05:00:00Z","v":4563936,"vw":33.928197},{"c":33.82,"h":34.51,"l":33.595,"n":42329,"o":33.91,"t":"2025-11-18T05:00:00Z","v":6321530,"vw":33.930108},{"c":33.67,"h":34.025,"l":33.185,"n":49178,"o":34,"t":"2025-11-19T05:00:00Z","v":6251384,"vw":33.553139},{"c":32.79,"h":34.02,"l":32.729,"n":51022,"o":33.84,"t":"2025-11-20T05:00:00Z","v":5284952,"vw":33.132609},{"c":33.78,"h":34.18,"l":32.92,"n":54477,"o":32.96,"t":"2025-11-21T05:00:00Z","v":5968902,"vw":33.665776},{"c":33.71,"h":33.93,"l":33.35,"n":49082,"o":33.46,"t":"2025-11-24T05:00:00Z","v":6202350,"vw":33.703929},{"c":34.96,"h":35.03,"l":34.11,"n":42029,"o":34.17,"t":"2025-11-25T05:00:00Z","v":5106858,"vw":34.833348},{"c":35.78,"h":35.87,"l":34.825,"n":39160,"o":34.87,"t":"2025-11-26T05:00:00Z","v":3750566,"vw":35.606855},{"c":35.69,"h":36.09,"l":35.63,"n":22662,"o":36,"t":"2025-11-28T05:00:00Z","v":2662932,"vw":35.791711},{"c":35.65,"h":35.96,"l":35.05,"n":52300,"o":35.61,"t":"2025-12-01T05:00:00Z","v":6076825,"vw":35.547079},{"c":34.45,"h":35.43,"l":34.21,"n":46931,"o":35.41,"t":"2025-12-02T05:00:00Z","v":5488005,"vw":34.546278},{"c":36.12,"h":36.18,"l":34.61,"n":60853,"o":34.77,"t":"2025-12-03T05:00:00Z","v":7070317,"vw":35.71156},{"c":36.45,"h":37.08,"l":35.93,"n":63144,"o":35.98,"t":"2025-12-04T05:00:00Z","v":6357213,"vw":36.583695},{"c":36.04,"h":36.59,"l":35.99,"n":54592,"o":36.37,"t":"2025-12-05T05:00:00Z","v":5562989,"vw":36.237413},{"c":36.06,"h":36.28,"l":35.78,"n":56983,"o":36.15,"t":"2025-12-08T05:00:00Z","v":5752659,"vw":36.042235},{"c":35.31,"h":36.03,"l":35.04,"n":43123,"o":35.55,"t":"2025-12-09T05:00:00Z","v":3256245,"vw":35.472049},{"c":37.17,"h":37.2,"l":35.48,"n":48532,"o":35.52,"t":"2025-12-10T05:00:00Z","v":4339591,"vw":36.68232},{"c":38.01,"h":38.44,"l":37.54,"n":65089,"o":37.68,"t":"2025-12-11T05:00:00Z","v":6745788,"vw":38.032045},{"c":37.19,"h":38.54,"l":37.045,"n":53249,"o":38.5,"t":"2025-12-12T05:00:00Z","v":4719435,"vw":37.444558},{"c":37.54,"h":37.62,"l":37.01,"n":45081,"o":37.52,"t":"2025-12-15T05:00:00Z","v":4952493,"vw":37.369192},{"c":37.69,"h":37.78,"l":37.3001,"n":63102,"o":37.61,"t":"2025-12-16T05:00:00Z","v":6362500,"vw":37.608772},{"c":38.02,"h":38.32,"l":37.375,"n":60780,"o":37.43,"t":"2025-12-17T05:00:00Z","v":5476595,"vw":37.940492},{"c":38.62,"h":38.805,"l":37.725,"n":59889,"o":38.095,"t":"2025-12-18T05:00:00Z","v":5629702,"vw":38.440194},{"c":38.11,"h":38.63,"l":38.09,"n":44829,"o":38.385,"t":"2025-12-19T05:00:00Z","v":10373906,"vw":38.164687},{"c":38.09,"h":38.25,"l":37.675,"n":51706,"o":38.2,"t":"2025-12-22T05:00:00Z","v":5032630,"vw":37.955249},{"c":38.24,"h":38.35,"l":37.53,"n":35459,"o":38.35,"t":"2025-12-23T05:00:00Z","v":2999775,"vw":38.12099},{"c":38.13,"h":38.3499,"l":37.685,"n":16140,"o":38.23,"t":"2025-12-24T05:00:00Z","v":1125173,"vw":38.112727},{"c":38.74,"h":38.78,"l":38.1601,"n":26683,"o":38.32,"t":"2025-12-26T05:00:00Z","v":2171504,"vw":38.593849},{"c":38.68,"h":38.79,"l":38.35,"n":36165,"o":38.69,"t":"2025-12-29T05:00:00Z","v":3555146,"vw":38.630892},{"c":38.84,"h":38.92,"l":38.6,"n":25271,"o":38.64,"t":"2025-12-30T05:00:00Z","v":2354556,"vw":38.825127},{"c":38.67,"h":38.91,"l":38.52,"n":31215,"o":38.78,"t":"2025-12-31T05:00:00Z","v":3484388,"vw":38.698119},{"c":39.6,"h":39.775,"l":38.55,"n":39911,"o":38.84,"t":"2026-01-02T05:00:00Z","v":4506789,"vw":39.49841},{"c":40.07,"h":40.52,"l":39.23,"n":61840,"o":39.32,"t":"2026-01-05T05:00:00Z","v":5564716,"vw":40.067509},{"c":40.95,"h":41.315,"l":39.7,"n":60339,"o":39.95,"t":"2026-01-06T05:00:00Z","v":5145948,"vw":40.900693},{"c":39.64,"h":41.42,"l":39.45,"n":60639,"o":41.07,"t":"2026-01-07T05:00:00Z","v":5584496,"vw":39.942445},{"c":42.3,"h":43.285,"l":39.62,"n":100845,"o":40.03,"t":"2026-01-08T05:00:00Z","v":9156785,"vw":42.283047},{"c":42.98,"h":43.1,"l":41.54,"n":57178,"o":41.7,"t":"2026-01-09T05:00:00Z","v":4526549,"vw":42.650111},{"c":42.94,"h":43.22,"l":41.92,"n":63184,"o":42.66,"t":"2026-01-12T05:00:00Z","v":4893982,"vw":42.721499},{"c":42.68,"h":43,"l":42.29,"n":50336,"o":42.9,"t":"2026-01-13T05:00:00Z","v":4208710,"vw":42.641697},{"c":42.74,"h":43.245,"l":42.4,"n":54407,"o":42.95,"t":"2026-01-14T05:00:00Z","v":3774893,"vw":42.805368},{"c":43.33,"h":43.665,"l":42.42,"n":60604,"o":42.42,"t":"2026-01-15T05:00:00Z","v":4089707,"vw":43.294486},{"c":42.71,"h":43.2106,"l":42.325,"n":51452,"o":43.13,"t":"2026-01-16T05:00:00Z","v":4286023,"vw":42.711463},{"c":40.95,"h":42.11,"l":40.43,"n":81073,"o":41.28,"t":"2026-01-20T05:00:00Z","v":6256342,"vw":41.096946},{"c":41.93,"h":42.23,"l":41.11,"n":66782,"o":41.49,"t":"2026-01-21T05:00:00Z","v":5181383,"vw":41.763993},{"c":41.78,"h":42.455,"l":41.71,"n":45274,"o":42.25,"t":"2026-01-22T05:00:00Z","v":3601980,"vw":42.042927},{"c":43.8,"h":43.84,"l":41.075,"n":96919,"o":41.37,"t":"2026-01-23T05:00:00Z","v":10768004,"vw":42.842494},{"c":43.38,"h":44.61,"l":43.37,"n":62093,"o":44.13,"t":"2026-01-26T05:00:00Z","v":5681782,"vw":43.787665},{"c":42.96,"h":43.49,"l":42.85,"n":39518,"o":43.26,"t":"2026-01-27T05:00:00Z","v":3836737,"vw":43.079385},{"c":42.41,"h":43.34,"l":41.82,"n":48547,"o":42.97,"t":"2026-01-28T05:00:00Z","v":3961011,"vw":42.558607},{"c":42.12,"h":43.51,"l":41.22,"n":69377,"o":43.33,"t":"2026-01-29T05:00:00Z","v":7174430,"vw":42.212715},{"c":41.63,"h":41.795,"l":40.69,"n":61649,"o":41.71,"t":"2026-01-30T05:00:00Z","v":5454594,"vw":41.51061},{"c":41.96,"h":42.295,"l":41.01,"n":55904,"o":41.17,"t":"2026-02-02T05:00:00Z","v":5369187,"vw":41.864583},{"c":40.9,"h":42.39,"l":40.78,"n":83440,"o":41.52,"t":"2026-02-03T05:00:00Z","v":7460701,"vw":41.378468},{"c":44.39,"h":44.59,"l":41.39,"n":69201,"o":41.595,"t":"2026-02-04T05:00:00Z","v":6771090,"vw":43.77279},{"c":43.17,"h":44.28,"l":42.575,"n":66949,"o":44.125,"t":"2026-02-05T05:00:00Z","v":5173898,"vw":43.171992},{"c":44.14,"h":44.36,"l":43.265,"n":63571,"o":43.96,"t":"2026-02-06T05:00:00Z","v":5905520,"vw":44.028183},{"c":44.05,"h":44.4,"l":43.39,"n":59324,"o":44.14,"t":"2026-02-09T05:00:00Z","v":6131489,"vw":44.025625},{"c":45.75,"h":45.79,"l":44.06,"n":88042,"o":44.17,"t":"2026-02-10T05:00:00Z","v":10327002,"vw":45.31231},{"c":50.28,"h":51.63,"l":48.19,"n":182138,"o":48.675,"t":"2026-02-11T05:00:00Z","v":20225942,"vw":50.466899},{"c":51.42,"h":52.65,"l":50.095,"n":133399,"o":50.115,"t":"2026-02-12T05:00:00Z","v":13589903,"vw":51.537984},{"c":51.56,"h":51.865,"l":50.39,"n":79270,"o":51.35,"t":"2026-02-13T05:00:00Z","v":8736979,"vw":51.334577},{"c":50.82,"h":51.32,"l":49.88,"n":85615,"o":50.27,"t":"2026-02-17T05:00:00Z","v":9015680,"vw":50.747036},{"c":51.84,"h":51.92,"l":50.05,"n":86945,"o":50.33,"t":"2026-02-18T05:00:00Z","v":8146037,"vw":51.431004},{"c":49.78,"h":52.22,"l":49.58,"n":78616,"o":52.05,"t":"2026-02-19T05:00:00Z","v":6781804,"vw":50.643765},{"c":48.74,"h":50.14,"l":48.5,"n":73849,"o":50,"t":"2026-02-20T05:00:00Z","v":6219689,"vw":49.038297},{"c":46.29,"h":46.57,"l":44.755,"n":80192,"o":46.13,"t":"2026-02-23T05:00:00Z","v":6308211,"vw":45.823498},{"c":45.9,"h":47.13,"l":45.86,"n":48474,"o":46.51,"t":"2026-02-24T05:00:00Z","v":3718137,"vw":46.189007},{"c":45.97,"h":46.535,"l":44.57,"n":47252,"o":46.32,"t":"2026-02-25T05:00:00Z","v":3923996,"vw":45.713454},{"c":46.47,"h":46.73,"l":44.46,"n":64486,"o":45.78,"t":"2026-02-26T05:00:00Z","v":5314507,"vw":45.877712},{"c":47.01,"h":47.1,"l":45.5,"n":79727,"o":45.965,"t":"2026-02-27T05:00:00Z","v":7949037,"vw":46.763631},{"c":46.82,"h":47.03,"l":45.33,"n":69620,"o":45.86,"t":"2026-03-02T05:00:00Z","v":5573621,"vw":46.556859},{"c":45.2,"h":45.445,"l":44.21,"n":64079,"o":44.8,"t":"2026-03-03T05:00:00Z","v":5099289,"vw":45.022879},{"c":45.19,"h":45.61,"l":44.66,"n":50378,"o":44.86,"t":"2026-03-04T05:00:00Z","v":4559327,"vw":45.218979},{"c":44.59,"h":45.41,"l":43.97,"n":79117,"o":45,"t":"2026-03-05T05:00:00Z","v":6844437,"vw":44.680074},{"c":42.85,"h":44,"l":42.5,"n":84430,"o":43.93,"t":"2026-03-06T05:00:00Z","v":7448327,"vw":43.070135},{"c":42.09,"h":42.88,"l":40.13,"n":92576,"o":42.01,"t":"2026-03-09T04:00:00Z","v":8727795,"vw":41.426641},{"c":42.74,"h":43.25,"l":41.53,"n":80786,"o":42.42,"t":"2026-03-10T04:00:00Z","v":7375142,"vw":42.625671},{"c":42.2,"h":42.88,"l":41.87,"n":55698,"o":42.88,"t":"2026-03-11T04:00:00Z","v":4400714,"vw":42.220626},{"c":39.71,"h":41.87,"l":39.71,"n":67136,"o":41.8,"t":"2026-03-12T04:00:00Z","v":5971528,"vw":40.617238},{"c":39.75,"h":40.91,"l":39.6,"n":74654,"o":40.22,"t":"2026-03-13T04:00:00Z","v":6078581,"vw":40.017828},{"c":39.42,"h":40.27,"l":39.25,"n":50554,"o":39.97,"t":"2026-03-16T04:00:00Z","v":4001953,"vw":39.537817},{"c":40.08,"h":40.43,"l":39.85,"n":57467,"o":40.05,"t":"2026-03-17T04:00:00Z","v":4621380,"vw":40.078381},{"c":38.58,"h":39.9,"l":38.55,"n":54780,"o":39.87,"t":"2026-03-18T04:00:00Z","v":4591598,"vw":38.907158},{"c":36.93,"h":38.09,"l":36.345,"n":84907,"o":37.85,"t":"2026-03-19T04:00:00Z","v":6284897,"vw":37.003896},{"c":36.21,"h":37.46,"l":36,"n":63371,"o":37.23,"t":"2026-03-20T04:00:00Z","v":11251746,"vw":36.445244},{"c":38.7,"h":39.16,"l":37.47,"n":85662,"o":38.28,"t":"2026-03-23T04:00:00Z","v":7766120,"vw":38.484178},{"c":39.86,"h":40.43,"l":38.135,"n":89496,"o":38.45,"t":"2026-03-24T04:00:00Z","v":6965573,"vw":39.73405},{"c":40.67,"h":40.72,"l":39.43,"n":78618,"o":40.33,"t":"2026-03-25T04:00:00Z","v":6065615,"vw":40.279138},{"c":40.44,"h":41.07,"l":40.09,"n":79760,"o":40.5,"t":"2026-03-26T04:00:00Z","v":6309722,"vw":40.575839},{"c":39.41,"h":40.19,"l":39.02,"n":86357,"o":39.85,"t":"2026-03-27T04:00:00Z","v":7720034,"vw":39.425674},{"c":38.25,"h":39.795,"l":38.19,"n":64603,"o":39.68,"t":"2026-03-30T04:00:00Z","v":5665036,"vw":38.696404},{"c":39.85,"h":40.13,"l":38.79,"n":71346,"o":38.99,"t":"2026-03-31T04:00:00Z","v":6834647,"vw":39.617714},{"c":40.13,"h":40.71,"l":39.94,"n":49003,"o":40.16,"t":"2026-04-01T04:00:00Z","v":3119541,"vw":40.223579},{"c":39.29,"h":39.92,"l":38.24,"n":69266,"o":39.04,"t":"2026-04-02T04:00:00Z","v":6734946,"vw":39.032755},{"c":40.11,"h":40.155,"l":39,"n":35035,"o":39.1,"t":"2026-04-06T04:00:00Z","v":2828451,"vw":39.991264},{"c":39.23,"h":39.825,"l":38.8,"n":47773,"o":39.825,"t":"2026-04-07T04:00:00Z","v":4277871,"vw":39.218578},{"c":42.28,"h":42.5,"l":41.85,"n":60037,"o":41.9,"t":"2026-04-08T04:00:00Z","v":4891338,"vw":42.20404},{"c":42.14,"h":42.43,"l":41.19,"n":45412,"o":41.66,"t":"2026-04-09T04:00:00Z","v":3302269,"vw":42.061848},{"c":42.06,"h":43.107,"l":41.97,"n":39273,"o":42.91,"t":"2026-04-10T04:00:00Z","v":3119587,"vw":42.252347},{"c":42.11,"h":42.155,"l":41,"n":41353,"o":41.51,"t":"2026-04-13T04:00:00Z","v":3220243,"vw":41.861344},{"c":42.1,"h":42.44,"l":41.79,"n":41096,"o":42.36,"t":"2026-04-14T04:00:00Z","v":3324091,"vw":42.160416},{"c":41.4,"h":42.11,"l":40.95,"n":53474,"o":42.11,"t":"2026-04-15T04:00:00Z","v":5214653,"vw":41.403659},{"c":41.2,"h":41.91,"l":41.01,"n":57572,"o":41.56,"t":"2026-04-16T04:00:00Z","v":5351539,"vw":41.345289},{"c":42.24,"h":43.45,"l":42.1,"n":70799,"o":42.42,"t":"2026-04-17T04:00:00Z","v":8233523,"vw":42.52762},{"c":42.7,"h":42.98,"l":42.28,"n":47421,"o":42.6,"t":"2026-04-20T04:00:00Z","v":4085603,"vw":42.717594},{"c":41.22,"h":43.03,"l":41.17,"n":44947,"o":42.79,"t":"2026-04-21T04:00:00Z","v":3629059,"vw":41.714733},{"c":39.69,"h":41.54,"l":39.37,"n":57748,"o":41.45,"t":"2026-04-22T04:00:00Z","v":5159899,"vw":39.952254},{"c":40.52,"h":41.19,"l":39.87,"n":56387,"o":40,"t":"2026-04-23T04:00:00Z","v":4733511,"vw":40.595081},{"c":39.96,"h":40.42,"l":39.55,"n":49736,"o":40.25,"t":"2026-04-24T04:00:00Z","v":4488289,"vw":39.99934},{"c":40.04,"h":40.57,"l":39.78,"n":56641,"o":39.8,"t":"2026-04-27T04:00:00Z","v":4751608,"vw":40.106154},{"c":40.56,"h":41.03,"l":39.02,"n":84483,"o":40.22,"t":"2026-04-28T04:00:00Z","v":7122357,"vw":40.181312},{"c":39.68,"h":40.77,"l":39.53,"n":63189,"o":40.53,"t":"2026-04-29T04:00:00Z","v":5306813,"vw":39.818242},{"c":38.39,"h":39.24,"l":36.685,"n":128747,"o":37.9,"t":"2026-04-30T04:00:00Z","v":12401383,"vw":38.0097},{"c":39.43,"h":40,"l":38.95,"n":71003,"o":38.95,"t":"2026-05-01T04:00:00Z","v":6017726,"vw":39.499517},{"c":37.97,"h":40.045,"l":37.95,"n":82401,"o":39.27,"t":"2026-05-04T04:00:00Z","v":6907120,"vw":38.738826},{"c":39.51,"h":39.875,"l":38.18,"n":64699,"o":38.19,"t":"2026-05-05T04:00:00Z","v":6036770,"vw":39.449082},{"c":41.89,"h":42.29,"l":40.99,"n":70651,"o":41.07,"t":"2026-05-06T04:00:00Z","v":6109829,"vw":41.848993},{"c":41.63,"h":42.705,"l":41.57,"n":64740,"o":42.15,"t":"2026-05-07T04:00:00Z","v":4723053,"vw":41.95368},{"c":41.55,"h":42.56,"l":41.28,"n":53343,"o":41.9,"t":"2026-05-08T04:00:00Z","v":5216344,"vw":41.8976},{"c":40.9,"h":41.95,"l":40.83,"n":45361,"o":41.95,"t":"2026-05-11T04:00:00Z","v":3746796,"vw":41.153605},{"c":40.58,"h":41.265,"l":39.92,"n":46965,"o":40.96,"t":"2026-05-12T04:00:00Z","v":3352879,"vw":40.494242},{"c":40.44,"h":41.19,"l":40.375,"n":48136,"o":40.73,"t":"2026-05-13T04:00:00Z","v":3125122,"vw":40.667756},{"c":40.02,"h":41.01,"l":39.945,"n":42646,"o":40.85,"t":"2026-05-14T04:00:00Z","v":3501910,"vw":40.304517},{"c":37.48,"h":39.19,"l":37.335,"n":55813,"o":38.97,"t":"2026-05-15T04:00:00Z","v":3793702,"vw":37.887159},{"c":37.35,"h":38.29,"l":37.25,"n":54667,"o":37.72,"t":"2026-05-18T04:00:00Z","v":3910645,"vw":37.576083},{"c":35.62,"h":36.86,"l":35.595,"n":56343,"o":36.81,"t":"2026-05-19T04:00:00Z","v":4729140,"vw":35.865805},{"c":37.13,"h":37.31,"l":35.53,"n":65777,"o":36.03,"t":"2026-05-20T04:00:00Z","v":5467844,"vw":36.883913},{"c":37.74,"h":37.8788,"l":36.215,"n":51040,"o":36.4,"t":"2026-05-21T04:00:00Z","v":3796005,"vw":37.403763},{"c":38.05,"h":38.18,"l":37.2003,"n":50896,"o":38.1,"t":"2026-05-22T04:00:00Z","v":3886140,"vw":37.845447},{"c":39.2,"h":39.27,"l":38.5,"n":61833,"o":38.53,"t":"2026-05-26T04:00:00Z","v":4554818,"vw":39.005828},{"c":39.88,"h":40.175,"l":39.445,"n":65785,"o":39.53,"t":"2026-05-27T04:00:00Z","v":5688245,"vw":39.816245},{"c":41.02,"h":41.15,"l":39.06,"n":64857,"o":39.62,"t":"2026-05-28T04:00:00Z","v":4778954,"vw":40.572047},{"c":41.15,"h":42.215,"l":40.19,"n":64538,"o":40.56,"t":"2026-05-29T04:00:00Z","v":7042075,"vw":41.145722},{"c":41.25,"h":41.65,"l":39.73,"n":79239,"o":40.13,"t":"2026-06-01T04:00:00Z","v":5619213,"vw":40.90887},{"c":42.24,"h":42.775,"l":41.05,"n":53088,"o":41.2,"t":"2026-06-02T04:00:00Z","v":3608027,"vw":42.14252},{"c":42.12,"h":42.515,"l":41.505,"n":54030,"o":41.89,"t":"2026-06-03T04:00:00Z","v":3599240,"vw":42.181083},{"c":42.28,"h":43.22,"l":42.1,"n":54349,"o":42.73,"t":"2026-06-04T04:00:00Z","v":3887490,"vw":42.55424},{"c":41.28,"h":42.39,"l":41.14,"n":59300,"o":41.65,"t":"2026-06-05T04:00:00Z","v":3694111,"vw":41.502426},{"c":40.5,"h":41.67,"l":40.475,"n":61467,"o":41.04,"t":"2026-06-08T04:00:00Z","v":5012874,"vw":40.848792},{"c":41.36,"h":41.56,"l":39.95,"n":93796,"o":41.31,"t":"2026-06-09T04:00:00Z","v":8811629,"vw":40.972362},{"c":38.95,"h":41.15,"l":38.16,"n":87447,"o":41.06,"t":"2026-06-10T04:00:00Z","v":6930457,"vw":39.45606},{"c":42.69,"h":42.73,"l":38.63,"n":109723,"o":38.635,"t":"2026-06-11T04:00:00Z","v":9021258,"vw":40.944779},{"c":43.32,"h":43.62,"l":41.855,"n":83532,"o":43.33,"t":"2026-06-12T04:00:00Z","v":5863321,"vw":43.073141},{"c":44.51,"h":45.575,"l":44.49,"n":93573,"o":44.68,"t":"2026-06-15T04:00:00Z","v":7662016,"vw":44.932085},{"c":44.05,"h":44.95,"l":43.805,"n":53122,"o":44.63,"t":"2026-06-16T04:00:00Z","v":3774365,"vw":44.223385},{"c":43.42,"h":45.055,"l":43.38,"n":63018,"o":44.04,"t":"2026-06-17T04:00:00Z","v":5610541,"vw":44.01112},{"c":44.2,"h":45.235,"l":43.33,"n":68189,"o":43.57,"t":"2026-06-18T04:00:00Z","v":9449191,"vw":44.285775},{"c":45.39,"h":45.5,"l":44,"n":61840,"o":44.01,"t":"2026-06-22T04:00:00Z","v":6315858,"vw":45.230111},{"c":44.36,"h":45.67,"l":44.36,"n":56570,"o":44.91,"t":"2026-06-23T04:00:00Z","v":5039399,"vw":44.713079},{"c":46.56,"h":46.72,"l":44.69,"n":75140,"o":44.69,"t":"2026-06-24T04:00:00Z","v":9239719,"vw":46.292773},{"c":46.84,"h":47.8605,"l":46.23,"n":82814,"o":46.97,"t":"2026-06-25T04:00:00Z","v":8959136,"vw":46.954139},{"c":46.98,"h":47.1,"l":45.64,"n":67536,"o":46.3,"t":"2026-06-26T04:00:00Z","v":8561435,"vw":46.824827},{"c":46.17,"h":46.78,"l":44.6,"n":66609,"o":46.78,"t":"2026-06-29T04:00:00Z","v":6737564,"vw":45.612218},{"c":46.26,"h":46.54,"l":43.69,"n":53514,"o":45.86,"t":"2026-06-30T04:00:00Z","v":6767108,"vw":46.06438},{"c":46.09,"h":46.6,"l":45.64,"n":41705,"o":45.95,"t":"2026-07-01T04:00:00Z","v":3942396,"vw":46.132956},{"c":45.93,"h":46.45,"l":44.65,"n":56615,"o":46.45,"t":"2026-07-02T04:00:00Z","v":4947858,"vw":45.435982},{"c":45.64,"h":46,"l":45.03,"n":46133,"o":45.77,"t":"2026-07-06T04:00:00Z","v":6849852,"vw":45.58524},{"c":45,"h":45.92,"l":44.45,"n":51706,"o":45.67,"t":"2026-07-07T04:00:00Z","v":6501333,"vw":44.963112},{"c":42.08,"h":44.27,"l":41.135,"n":77623,"o":44.27,"t":"2026-07-08T04:00:00Z","v":7637019,"vw":41.961711},{"c":42.99,"h":43.51,"l":42.75,"n":46937,"o":42.9,"t":"2026-07-09T04:00:00Z","v":4939186,"vw":43.083059},{"c":44.23,"h":44.78,"l":43.74,"n":37446,"o":43.78,"t":"2026-07-10T04:00:00Z","v":4140290,"vw":44.341722},{"c":43.15,"h":44.67,"l":42.85,"n":50502,"o":44.23,"t":"2026-07-13T04:00:00Z","v":4465232,"vw":43.333651},{"c":42.91,"h":43.82,"l":42.88,"n":44317,"o":43.8,"t":"2026-07-14T04:00:00Z","v":3845028,"vw":43.083022},{"c":43.59,"h":44.32,"l":43.185,"n":46168,"o":43.53,"t":"2026-07-15T04:00:00Z","v":3710427,"vw":43.681852},{"c":44.77,"h":44.89,"l":43.52,"n":40926,"o":43.57,"t":"2026-07-16T04:00:00Z","v":4123312,"vw":44.655584},{"c":44.3,"h":45.68,"l":43.915,"n":48536,"o":44.8,"t":"2026-07-17T04:00:00Z","v":4809968,"vw":44.431782},{"c":43.14,"h":44.81,"l":43.08,"n":57496,"o":44.72,"t":"2026-07-20T04:00:00Z","v":4789383,"vw":43.302269},{"c":43.06,"h":44.295,"l":42.42,"n":43992,"o":44.09,"t":"2026-07-21T04:00:00Z","v":3595451,"vw":43.166684},{"c":44.51,"h":44.66,"l":42.81,"n":49725,"o":43.14,"t":"2026-07-22T04:00:00Z","v":4038418,"vw":44.333571},{"c":43.71,"h":44.71,"l":43.08,"n":51751,"o":43.99,"t":"2026-07-23T04:00:00Z","v":4229826,"vw":43.764389},{"c":48.56,"h":48.7,"l":43.55,"n":106178,"o":43.55,"t":"2026-07-24T04:00:00Z","v":8922210,"vw":47.163174},{"c":50.09,"h":50.115,"l":48.22,"n":81814,"o":49.36,"t":"2026-07-27T04:00:00Z","v":8428545,"vw":49.50615},{"c":50.8,"h":51.99,"l":50.5801,"n":102704,"o":51,"t":"2026-07-28T04:00:00Z","v":9498882,"vw":51.156944},{"c":48.26,"h":48.67,"l":46.875,"n":68845,"o":47.46,"t":"2026-07-29T04:00:00Z","v":6060956,"vw":48.01276},{"c":47.52,"h":48.38,"l":46.84,"n":59117,"o":48.37,"t":"2026-07-30T04:00:00Z","v":4703205,"vw":47.456139},{"c":45.97,"h":48.31,"l":45.29,"n":74205,"o":47.51,"t":"2026-07-31T04:00:00Z","v":6944027,"vw":45.941791},{"c":46.88,"h":47.15,"l":45.565,"n":55011,"o":46.76,"t":"2026-08-03T04:00:00Z","v":4543190,"vw":46.564908},{"c":48.52,"h":48.64,"l":46.82,"n":52357,"o":47.35,"t":"2026-08-04T04:00:00Z","v":4433509,"vw":48.355965},{"c":48.47,"h":48.83,"l":47.95,"n":55963,"o":48.48,"t":"2026-08-05T04:00:00Z","v":4210387,"vw":48.455143},{"c":46.93,"h":48.11,"l":46.71,"n":50826,"o":48,"t":"2026-08-06T04:00:00Z","v":3866961,"vw":47.073737},{"c":48.28,"h":48.31,"l":46.655,"n":39268,"o":47.1,"t":"2026-08-07T04:00:00Z","v":3365386,"vw":48.121824},{"c":47.59,"h":47.91,"l":47.23,"n":45353,"o":47.84,"t":"2026-08-10T04:00:00Z","v":3449586,"vw":47.512418},{"c":49.62,"h":49.69,"l":47.16,"n":56601,"o":48.02,"t":"2026-08-11T04:00:00Z","v":6415628,"vw":49.121378},{"c":49.25,"h":49.93,"l":48.25,"n":47442,"o":49.81,"t":"2026-08-12T04:00:00Z","v":3319645,"vw":49.08246},{"c":50.02,"h":50.19,"l":49.28,"n":51450,"o":49.66,"t":"2026-08-13T04:00:00Z","v":4194849,"vw":49.879995},{"c":49.25,"h":49.66,"l":49,"n":43879,"o":49.57,"t":"2026-08-14T04:00:00Z","v":4910759,"vw":49.253106},{"c":47.81,"h":49.53,"l":47.78,"n":46327,"o":49.53,"t":"2026-08-17T04:00:00Z","v":3981392,"vw":48.084771},{"c":47.3,"h":48.05,"l":47.23,"n":36523,"o":47.65,"t":"2026-08-18T04:00:00Z","v":2697768,"vw":47.429162},{"c":48.71,"h":48.77,"l":47.205,"n":50009,"o":47.69,"t":"2026-08-19T04:00:00Z","v":5399465,"vw":48.389869},{"c":48.19,"h":49.435,"l":47.73,"n":54255,"o":47.89,"t":"2026-08-20T04:00:00Z","v":5625851,"vw":48.395266},{"c":49.39,"h":49.63,"l":48.25,"n":52361,"o":48.71,"t":"2026-08-21T04:00:00Z","v":3810175,"vw":49.285142},{"c":48.69,"h":50.15,"l":48.66,"n":52774,"o":49.59,"t":"2026-08-24T04:00:00Z","v":4692649,"vw":49.068757},{"c":49.43,"h":49.59,"l":48.2,"n":43571,"o":49.38,"t":"2026-08-25T04:00:00Z","v":3180552,"vw":49.245793},{"c":49.56,"h":50.52,"l":49.38,"n":28333,"o":49.83,"t":"2026-08-26T04:00:00Z","v":3390747,"vw":49.752447},{"c":48.63,"h":49.55,"l":48.59,"n":41905,"o":49.08,"t":"2026-08-27T04:00:00Z","v":6380965,"vw":49.050653},{"c":48.29,"h":49.43,"l":47.765,"n":44644,"o":49.01,"t":"2026-08-28T04:00:00Z","v":3979560,"vw":48.254563},{"c":46.9,"h":48,"l":46.665,"n":50205,"o":47.35,"t":"2026-08-31T04:00:00Z","v":5537001,"vw":46.920759},{"c":45.43,"h":46.84,"l":45.345,"n":60597,"o":46.62,"t":"2026-09-01T04:00:00Z","v":8183315,"vw":45.870546},{"c":45.36,"h":46.68,"l":45.14,"n":45310,"o":45.48,"t":"2026-09-02T04:00:00Z","v":3691917,"vw":45.677894},{"c":45.26,"h":46.015,"l":44.41,"n":34795,"o":45.7,"t":"2026-09-03T04:00:00Z","v":3012575,"vw":45.213264},{"c":45.83,"h":46.26,"l":44.96,"n":30655,"o":45.27,"t":"2026-09-04T04:00:00Z","v":2730947,"vw":45.789408},{"c":44.26,"h":45.92,"l":44.21,"n":51150,"o":45.92,"t":"2026-09-08T04:00:00Z","v":3798087,"vw":44.63633},{"c":42.2,"h":44.19,"l":42.19,"n":47853,"o":44.19,"t":"2026-09-09T04:00:00Z","v":3151612,"vw":42.664127},{"c":42.21,"h":42.83,"l":41.7,"n":37943,"o":41.98,"t":"2026-09-10T04:00:00Z","v":2756300,"vw":42.263799},{"c":43.22,"h":43.39,"l":42.46,"n":43526,"o":42.94,"t":"2026-09-11T04:00:00Z","v":3967585,"vw":43.062039},{"c":43.75,"h":44.165,"l":42.87,"n":44049,"o":43.65,"t":"2026-09-14T04:00:00Z","v":4048636,"vw":43.75458},{"c":43.71,"h":44.2,"l":43.28,"n":49773,"o":44.06,"t":"2026-09-15T04:00:00Z","v":5051801,"vw":43.625521},{"c":44.58,"h":45.69,"l":43.9,"n":56662,"o":44.37,"t":"2026-09-16T04:00:00Z","v":5476213,"vw":44.78172},{"c":45.48,"h":46.04,"l":44.8894,"n":50378,"o":45.47,"t":"2026-09-17T04:00:00Z","v":4498249,"vw":45.59861},{"c":44.33,"h":45.385,"l":44.18,"n":50103,"o":45.2,"t":"2026-09-18T04:00:00Z","v":8938933,"vw":44.50762},{"c":45.41,"h":46.45,"l":45.4,"n":42712,"o":45.52,"t":"2026-09-21T04:00:00Z","v":3683159,"vw":45.731995},{"c":46.45,"h":46.69,"l":45.65,"n":37624,"o":46.31,"t":"2026-09-22T04:00:00Z","v":3372052,"vw":46.364109},{"c":46.49,"h":47.29,"l":46.33,"n":46214,"o":46.89,"t":"2026-09-23T04:00:00Z","v":4525708,"vw":46.718993},{"c":46,"h":46.675,"l":44.93,"n":54531,"o":46.28,"t":"2026-09-24T04:00:00Z","v":5029001,"vw":45.69412},{"c":46.41,"h":46.67,"l":45.9,"n":40816,"o":46.54,"t":"2026-09-25T04:00:00Z","v":3223985,"vw":46.372953},{"c":45.07,"h":46.2,"l":44.925,"n":51047,"o":45.67,"t":"2026-09-28T04:00:00Z","v":5250844,"vw":45.55857},{"c":44.38,"h":45.09,"l":44.14,"n":53854,"o":44.83,"t":"2026-09-29T04:00:00Z","v":3309279,"vw":44.441599},{"c":44.1,"h":44.875,"l":44.1,"n":53637,"o":44.45,"t":"2026-09-30T04:00:00Z","v":5253788,"vw":44.324851},{"c":43.04,"h":43.67,"l":42,"n":56319,"o":43.67,"t":"2026-10-01T04:00:00Z","v":5198198,"vw":43.009816},{"c":42.54,"h":43.82,"l":42.51,"n":41866,"o":43.64,"t":"2026-10-02T04:00:00Z","v":4856462,"vw":42.925012},{"c":42.41,"h":42.705,"l":41.695,"n":38976,"o":42.14,"t":"2026-10-05T04:00:00Z","v":3612195,"vw":42.300214},{"c":42.39,"h":42.88,"l":42.215,"n":38613,"o":42.32,"t":"2026-10-06T04:00:00Z","v":2736874,"vw":42.483415},{"c":41.29,"h":41.94,"l":41.08,"n":49677,"o":41.91,"t":"2026-10-07T04:00:00Z","v":3626826,"vw":41.342485},{"c":41.45,"h":41.53,"l":40.35,"n":46351,"o":40.81,"t":"2026-10-08T04:00:00Z","v":5178918,"vw":41.228264},{"c":41.29,"h":41.56,"l":40.7,"n":31369,"o":40.89,"t":"2026-10-09T04:00:00Z","v":2494603,"vw":41.263631},{"c":41.07,"h":41.545,"l":40.91,"n":35339,"o":40.98,"t":"2026-10-12T04:00:00Z","v":2446729,"vw":41.165308},{"c":41.45,"h":41.825,"l":40.855,"n":26557,"o":41.4,"t":"2026-10-13T04:00:00Z","v":2458439,"vw":41.363184},{"c":40.75,"h":41.205,"l":40.38,"n":37041,"o":40.83,"t":"2026-10-14T04:00:00Z","v":2776832,"vw":40.734796},{"c":41.24,"h":42.18,"l":40.265,"n":63275,"o":41.59,"t":"2026-10-15T04:00:00Z","v":5560681,"vw":41.182433},{"c":41.16,"h":42.255,"l":41.03,"n":68009,"o":41.62,"t":"2026-10-16T04:00:00Z","v":7291577,"vw":41.427369},{"c":40.84,"h":41.98,"l":40.83,"n":48326,"o":41.49,"t":"2026-10-19T04:00:00Z","v":4594051,"vw":41.149627},{"c":41.19,"h":41.8031,"l":40,"n":53637,"o":41.08,"t":"2026-10-20T04:00:00Z","v":5293628,"vw":41.29203},{"c":41.46,"h":42.18,"l":40.79,"n":44960,"o":41.38,"t":"2026-10-21T04:00:00Z","v":4380695,"vw":41.500911},{"c":41.895,"h":42.31,"l":40.88,"n":25205,"o":40.88,"t":"2026-10-22T04:00:00Z","v":1710436,"vw":41.761301}],"volatilityBars":[{"c":45.44,"h":45.45,"l":45.44,"n":38,"o":45.44,"t":"2026-09-21T10:30:00Z","v":1460,"vw":45.44177},{"c":45.45,"h":45.45,"l":45.45,"n":2,"o":45.45,"t":"2026-09-21T12:00:00Z","v":200,"vw":45.45},{"c":45.45,"h":45.45,"l":45.44,"n":4,"o":45.44,"t":"2026-09-21T13:00:00Z","v":942,"vw":45.441062},{"c":45.71,"h":46.45,"l":45.46,"n":1501,"o":45.52,"t":"2026-09-21T13:30:00Z","v":147119,"vw":45.804414},{"c":45.92,"h":45.93,"l":45.53,"n":1600,"o":45.685,"t":"2026-09-21T13:45:00Z","v":95994,"vw":45.733358},{"c":45.935,"h":46.06,"l":45.6,"n":2241,"o":45.87,"t":"2026-09-21T14:00:00Z","v":142010,"vw":45.83006},{"c":46.15,"h":46.2,"l":45.935,"n":1801,"o":45.9364,"t":"2026-09-21T14:15:00Z","v":104449,"vw":46.065132},{"c":46.205,"h":46.21,"l":46.01,"n":1605,"o":46.14,"t":"2026-09-21T14:30:00Z","v":65670,"vw":46.087784},{"c":46.01,"h":46.25,"l":45.96,"n":1634,"o":46.21,"t":"2026-09-21T14:45:00Z","v":66554,"vw":46.081424},{"c":45.96,"h":46.06,"l":45.84,"n":1636,"o":46.005,"t":"2026-09-21T15:00:00Z","v":76155,"vw":45.952632},{"c":45.99,"h":46.125,"l":45.92,"n":1474,"o":45.96,"t":"2026-09-21T15:15:00Z","v":80044,"vw":46.02001},{"c":45.98,"h":46.065,"l":45.95,"n":1038,"o":45.99,"t":"2026-09-21T15:30:00Z","v":54088,"vw":46.009725},{"c":45.97,"h":46.016,"l":45.88,"n":1229,"o":45.98,"t":"2026-09-21T15:45:00Z","v":61803,"vw":45.957741},{"c":45.965,"h":46.06,"l":45.94,"n":1480,"o":45.98,"t":"2026-09-21T16:00:00Z","v":82943,"vw":46.005188},{"c":45.85,"h":45.99,"l":45.84,"n":969,"o":45.97,"t":"2026-09-21T16:15:00Z","v":46453,"vw":45.901681},{"c":45.98,"h":46.04,"l":45.85,"n":1390,"o":45.85,"t":"2026-09-21T16:30:00Z","v":118583,"vw":45.9619},{"c":45.98,"h":46.04,"l":45.9253,"n":1166,"o":45.99,"t":"2026-09-21T16:45:00Z","v":55752,"vw":46.005461},{"c":45.965,"h":46.0099,"l":45.925,"n":867,"o":45.9775,"t":"2026-09-21T17:00:00Z","v":43377,"vw":45.98537},{"c":46.005,"h":46.119,"l":45.965,"n":1143,"o":45.965,"t":"2026-09-21T17:15:00Z","v":74485,"vw":46.04472},{"c":45.88,"h":46.06,"l":45.86,"n":975,"o":46.005,"t":"2026-09-21T17:30:00Z","v":47526,"vw":45.975333},{"c":45.835,"h":45.89,"l":45.745,"n":1247,"o":45.89,"t":"2026-09-21T17:45:00Z","v":67651,"vw":45.803142},{"c":45.82,"h":45.895,"l":45.8,"n":1168,"o":45.84,"t":"2026-09-21T18:00:00Z","v":58028,"vw":45.836102},{"c":45.85,"h":45.86,"l":45.7,"n":1283,"o":45.815,"t":"2026-09-21T18:15:00Z","v":57867,"vw":45.77595},{"c":45.875,"h":45.95,"l":45.85,"n":1150,"o":45.86,"t":"2026-09-21T18:30:00Z","v":39858,"vw":45.898146},{"c":45.935,"h":45.975,"l":45.88,"n":1150,"o":45.88,"t":"2026-09-21T18:45:00Z","v":43832,"vw":45.931806},{"c":46.055,"h":46.055,"l":45.935,"n":1633,"o":45.94,"t":"2026-09-21T19:00:00Z","v":81500,"vw":45.984347},{"c":45.88,"h":46.07,"l":45.88,"n":2227,"o":46.05,"t":"2026-09-21T19:15:00Z","v":95146,"vw":45.999016},{"c":45.9,"h":45.95,"l":45.75,"n":2699,"o":45.88,"t":"2026-09-21T19:30:00Z","v":137688,"vw":45.856661},{"c":45.43,"h":45.905,"l":45.4,"n":6190,"o":45.89,"t":"2026-09-21T19:45:00Z","v":432178,"vw":45.587578},{"c":45.41,"h":45.41,"l":45.41,"n":63,"o":45.41,"t":"2026-09-21T20:00:00Z","v":712505,"vw":45.41},{"c":46.26,"h":46.38,"l":45.71,"n":843,"o":46.31,"t":"2026-09-22T13:30:00Z","v":140744,"vw":46.211626},{"c":46.155,"h":46.32,"l":46.08,"n":1105,"o":46.32,"t":"2026-09-22T13:45:00Z","v":66029,"vw":46.155028},{"c":46.42,"h":46.44,"l":46.11,"n":1706,"o":46.155,"t":"2026-09-22T14:00:00Z","v":114782,"vw":46.30287},{"c":46.12,"h":46.41,"l":46.03,"n":1731,"o":46.41,"t":"2026-09-22T14:15:00Z","v":82298,"vw":46.181389},{"c":45.83,"h":46.265,"l":45.83,"n":1601,"o":46.12,"t":"2026-09-22T14:30:00Z","v":89005,"vw":46.125565},{"c":45.89,"h":45.93,"l":45.65,"n":1748,"o":45.82,"t":"2026-09-22T14:45:00Z","v":90087,"vw":45.788113},{"c":46.055,"h":46.08,"l":45.87,"n":1093,"o":45.88,"t":"2026-09-22T15:00:00Z","v":58120,"vw":45.938471},{"c":45.81,"h":46.105,"l":45.795,"n":1240,"o":46.055,"t":"2026-09-22T15:15:00Z","v":54140,"vw":45.917389},{"c":45.725,"h":45.815,"l":45.69,"n":893,"o":45.815,"t":"2026-09-22T15:30:00Z","v":39120,"vw":45.732583},{"c":45.815,"h":45.815,"l":45.7,"n":840,"o":45.72,"t":"2026-09-22T15:45:00Z","v":29260,"vw":45.756361},{"c":45.97,"h":46.01,"l":45.83,"n":936,"o":45.83,"t":"2026-09-22T16:00:00Z","v":39622,"vw":45.915754},{"c":46.005,"h":46.06,"l":45.88,"n":1413,"o":45.96,"t":"2026-09-22T16:15:00Z","v":143494,"vw":45.981184},{"c":46.135,"h":46.17,"l":45.99,"n":832,"o":46.015,"t":"2026-09-22T16:30:00Z","v":45598,"vw":46.071246},{"c":46.4086,"h":46.69,"l":46.15,"n":2500,"o":46.15,"t":"2026-09-22T16:45:00Z","v":343473,"vw":46.545869},{"c":45.99,"h":46.43,"l":45.99,"n":912,"o":46.41,"t":"2026-09-22T17:00:00Z","v":65267,"vw":46.230795},{"c":46.2,"h":46.2,"l":45.96,"n":806,"o":45.97,"t":"2026-09-22T17:15:00Z","v":44654,"vw":46.066501},{"c":46.235,"h":46.41,"l":46.195,"n":1072,"o":46.22,"t":"2026-09-22T17:30:00Z","v":72408,"vw":46.299993},{"c":46.62,"h":46.66,"l":46.2,"n":1565,"o":46.22,"t":"2026-09-22T17:45:00Z","v":142331,"vw":46.396239},{"c":46.45,"h":46.65,"l":46.42,"n":1285,"o":46.62,"t":"2026-09-22T18:00:00Z","v":85162,"vw":46.57323},{"c":46.61,"h":46.63,"l":46.345,"n":1395,"o":46.45,"t":"2026-09-22T18:15:00Z","v":102798,"vw":46.481482},{"c":46.375,"h":46.62,"l":46.37,"n":1235,"o":46.6008,"t":"2026-09-22T18:30:00Z","v":91349,"vw":46.483649},{"c":46.55,"h":46.565,"l":46.33,"n":1235,"o":46.375,"t":"2026-09-22T18:45:00Z","v":82113,"vw":46.42328},{"c":46.565,"h":46.675,"l":46.53,"n":1479,"o":46.56,"t":"2026-09-22T19:00:00Z","v":88354,"vw":46.602636},{"c":46.51,"h":46.57,"l":46.49,"n":1333,"o":46.56,"t":"2026-09-22T19:15:00Z","v":59033,"vw":46.537228},{"c":46.525,"h":46.67,"l":46.46,"n":1875,"o":46.5,"t":"2026-09-22T19:30:00Z","v":102016,"vw":46.587425},{"c":46.46,"h":46.68,"l":46.45,"n":4810,"o":46.54,"t":"2026-09-22T19:45:00Z","v":357431,"vw":46.567543},{"c":46.45,"h":46.46,"l":46.45,"n":72,"o":46.46,"t":"2026-09-22T20:00:00Z","v":731739,"vw":46.450149},{"c":46.475,"h":46.9,"l":46.425,"n":954,"o":46.89,"t":"2026-09-23T13:30:00Z","v":124014,"vw":46.735353},{"c":46.41,"h":46.655,"l":46.37,"n":2018,"o":46.475,"t":"2026-09-23T13:45:00Z","v":169675,"vw":46.525376},{"c":46.67,"h":46.805,"l":46.33,"n":1241,"o":46.43,"t":"2026-09-23T14:00:00Z","v":216595,"vw":46.498275},{"c":46.68,"h":46.83,"l":46.595,"n":1579,"o":46.67,"t":"2026-09-23T14:15:00Z","v":83122,"vw":46.665593},{"c":46.68,"h":46.97,"l":46.65,"n":1419,"o":46.69,"t":"2026-09-23T14:30:00Z","v":67792,"vw":46.804772},{"c":46.93,"h":47.02,"l":46.645,"n":1306,"o":46.67,"t":"2026-09-23T14:45:00Z","v":54202,"vw":46.88854},{"c":47.085,"h":47.14,"l":46.825,"n":1568,"o":46.92,"t":"2026-09-23T15:00:00Z","v":167987,"vw":47.024038},{"c":47.06,"h":47.175,"l":47,"n":1482,"o":47.09,"t":"2026-09-23T15:15:00Z","v":82767,"vw":47.093108},{"c":47.235,"h":47.235,"l":47.03,"n":984,"o":47.05,"t":"2026-09-23T15:30:00Z","v":49281,"vw":47.116432},{"c":47.145,"h":47.29,"l":47.11,"n":1336,"o":47.255,"t":"2026-09-23T15:45:00Z","v":93999,"vw":47.197746},{"c":47.035,"h":47.19,"l":47.03,"n":1406,"o":47.14,"t":"2026-09-23T16:00:00Z","v":159484,"vw":47.129162},{"c":47.185,"h":47.185,"l":46.98,"n":1003,"o":47.04,"t":"2026-09-23T16:15:00Z","v":124717,"vw":47.044043},{"c":47.12,"h":47.23,"l":47.085,"n":1297,"o":47.19,"t":"2026-09-23T16:30:00Z","v":112830,"vw":47.145807},{"c":47.02,"h":47.235,"l":47.0015,"n":1298,"o":47.12,"t":"2026-09-23T16:45:00Z","v":97763,"vw":47.12721},{"c":46.985,"h":47.05,"l":46.83,"n":864,"o":47.03,"t":"2026-09-23T17:00:00Z","v":50481,"vw":46.921749},{"c":46.97,"h":47.05,"l":46.91,"n":1122,"o":46.995,"t":"2026-09-23T17:15:00Z","v":75215,"vw":46.997339},{"c":46.91,"h":46.975,"l":46.79,"n":1500,"o":46.96,"t":"2026-09-23T17:30:00Z","v":119524,"vw":46.865403},{"c":46.94,"h":46.95,"l":46.89,"n":791,"o":46.92,"t":"2026-09-23T17:45:00Z","v":42718,"vw":46.913212},{"c":46.95,"h":46.96,"l":46.86,"n":1344,"o":46.95,"t":"2026-09-23T18:00:00Z","v":96560,"vw":46.912638},{"c":46.83,"h":46.99,"l":46.8,"n":1362,"o":46.945,"t":"2026-09-23T18:15:00Z","v":89217,"vw":46.895438},{"c":46.755,"h":46.87,"l":46.75,"n":1605,"o":46.835,"t":"2026-09-23T18:30:00Z","v":123383,"vw":46.813166},{"c":46.755,"h":46.79,"l":46.6,"n":1497,"o":46.75,"t":"2026-09-23T18:45:00Z","v":117213,"vw":46.672388},{"c":46.64,"h":46.79,"l":46.575,"n":1630,"o":46.755,"t":"2026-09-23T19:00:00Z","v":113398,"vw":46.674899},{"c":46.38,"h":46.685,"l":46.35,"n":1756,"o":46.65,"t":"2026-09-23T19:15:00Z","v":95400,"vw":46.497547},{"c":46.64,"h":46.645,"l":46.364,"n":2767,"o":46.385,"t":"2026-09-23T19:30:00Z","v":182357,"vw":46.559828},{"c":46.51,"h":46.74,"l":46.435,"n":10961,"o":46.64,"t":"2026-09-23T19:45:00Z","v":984726,"vw":46.597689},{"c":46.49,"h":46.49,"l":46.49,"n":52,"o":46.49,"t":"2026-09-23T20:00:00Z","v":716733,"vw":46.49},{"c":46.49,"h":46.49,"l":46.49,"n":1,"o":46.49,"t":"2026-09-23T20:15:00Z","v":11817,"vw":46.49},{"c":46.12,"h":46.675,"l":46.025,"n":984,"o":46.28,"t":"2026-09-24T13:30:00Z","v":239022,"vw":46.406536},{"c":45.885,"h":46.02,"l":45.7701,"n":1073,"o":46.01,"t":"2026-09-24T13:45:00Z","v":62179,"vw":45.898136},{"c":45.75,"h":45.98,"l":45.6801,"n":1842,"o":45.885,"t":"2026-09-24T14:00:00Z","v":130492,"vw":45.779007},{"c":45.33,"h":45.785,"l":45.26,"n":1753,"o":45.75,"t":"2026-09-24T14:15:00Z","v":145677,"vw":45.542558},{"c":45.27,"h":45.44,"l":45.235,"n":1614,"o":45.335,"t":"2026-09-24T14:30:00Z","v":93886,"vw":45.351357},{"c":45.45,"h":45.48,"l":45.19,"n":1853,"o":45.25,"t":"2026-09-24T14:45:00Z","v":123807,"vw":45.370379},{"c":45.335,"h":45.545,"l":45.335,"n":1622,"o":45.47,"t":"2026-09-24T15:00:00Z","v":112062,"vw":45.431226},{"c":45.35,"h":45.405,"l":45.295,"n":1320,"o":45.33,"t":"2026-09-24T15:15:00Z","v":55964,"vw":45.344537},{"c":45.42,"h":45.52,"l":45.32,"n":2197,"o":45.335,"t":"2026-09-24T15:30:00Z","v":125978,"vw":45.429589},{"c":45.36,"h":45.45,"l":45.325,"n":1251,"o":45.41,"t":"2026-09-24T15:45:00Z","v":62369,"vw":45.36889},{"c":45.23,"h":45.35,"l":45.095,"n":1356,"o":45.35,"t":"2026-09-24T16:00:00Z","v":67590,"vw":45.227303},{"c":45.84,"h":45.855,"l":45.2,"n":2977,"o":45.23,"t":"2026-09-24T16:15:00Z","v":189490,"vw":45.633986},{"c":45.79,"h":45.93,"l":45.61,"n":1635,"o":45.835,"t":"2026-09-24T16:30:00Z","v":153409,"vw":45.722878},{"c":45.72,"h":45.835,"l":45.59,"n":1496,"o":45.73,"t":"2026-09-24T16:45:00Z","v":118360,"vw":45.74882},{"c":45.535,"h":45.74,"l":45.52,"n":1299,"o":45.71,"t":"2026-09-24T17:00:00Z","v":66307,"vw":45.617293},{"c":45.485,"h":45.6,"l":45.42,"n":1239,"o":45.535,"t":"2026-09-24T17:15:00Z","v":67955,"vw":45.516932},{"c":45.225,"h":45.525,"l":45.035,"n":2703,"o":45.485,"t":"2026-09-24T17:30:00Z","v":193837,"vw":45.226298},{"c":45.095,"h":45.28,"l":45.03,"n":1504,"o":45.21,"t":"2026-09-24T17:45:00Z","v":102976,"vw":45.166229},{"c":45.235,"h":45.235,"l":44.93,"n":2049,"o":45.095,"t":"2026-09-24T18:00:00Z","v":131292,"vw":45.093997},{"c":45.57,"h":45.59,"l":45.24,"n":1413,"o":45.24,"t":"2026-09-24T18:15:00Z","v":70689,"vw":45.393607},{"c":45.48,"h":45.61,"l":45.305,"n":1581,"o":45.56,"t":"2026-09-24T18:30:00Z","v":87526,"vw":45.440967},{"c":45.46,"h":45.58,"l":45.41,"n":1648,"o":45.49,"t":"2026-09-24T18:45:00Z","v":97952,"vw":45.508831},{"c":45.11,"h":45.48,"l":45.065,"n":1815,"o":45.46,"t":"2026-09-24T19:00:00Z","v":94528,"vw":45.252928},{"c":45.46,"h":45.49,"l":45.02,"n":2681,"o":45.13,"t":"2026-09-24T19:15:00Z","v":267564,"vw":45.237675},{"c":45.625,"h":45.66,"l":45.42,"n":3052,"o":45.47,"t":"2026-09-24T19:30:00Z","v":205559,"vw":45.540708},{"c":46.03,"h":46.03,"l":45.625,"n":10508,"o":45.63,"t":"2026-09-24T19:45:00Z","v":869681,"vw":45.881733},{"c":46,"h":46,"l":46,"n":36,"o":46,"t":"2026-09-24T20:00:00Z","v":855373,"vw":46},{"c":46.18,"h":46.66,"l":46.08,"n":1323,"o":46.54,"t":"2026-09-25T13:30:00Z","v":150434,"vw":46.414785},{"c":46.26,"h":46.37,"l":46.115,"n":1451,"o":46.2,"t":"2026-09-25T13:45:00Z","v":92856,"vw":46.234579},{"c":46.11,"h":46.29,"l":45.9,"n":1224,"o":46.245,"t":"2026-09-25T14:00:00Z","v":87175,"vw":46.086299},{"c":46.04,"h":46.17,"l":45.98,"n":1468,"o":46.13,"t":"2026-09-25T14:15:00Z","v":86015,"vw":46.09944},{"c":46.17,"h":46.18,"l":45.97,"n":1109,"o":46.045,"t":"2026-09-25T14:30:00Z","v":63032,"vw":46.039512},{"c":46.14,"h":46.25,"l":46.02,"n":1362,"o":46.17,"t":"2026-09-25T14:45:00Z","v":81191,"vw":46.125079},{"c":46.18,"h":46.245,"l":46.075,"n":1204,"o":46.12,"t":"2026-09-25T15:00:00Z","v":62719,"vw":46.167162},{"c":46.12,"h":46.325,"l":46.09,"n":1304,"o":46.16,"t":"2026-09-25T15:15:00Z","v":71168,"vw":46.186904},{"c":45.925,"h":46.23,"l":45.92,"n":1864,"o":46.115,"t":"2026-09-25T15:30:00Z","v":106017,"vw":46.064659},{"c":46.245,"h":46.25,"l":45.92,"n":1299,"o":45.92,"t":"2026-09-25T15:45:00Z","v":69720,"vw":46.061554},{"c":46.555,"h":46.62,"l":46.255,"n":1426,"o":46.255,"t":"2026-09-25T16:00:00Z","v":70154,"vw":46.493373},{"c":46.59,"h":46.6,"l":46.44,"n":1247,"o":46.555,"t":"2026-09-25T16:15:00Z","v":57393,"vw":46.513808},{"c":46.57,"h":46.67,"l":46.48,"n":1812,"o":46.61,"t":"2026-09-25T16:30:00Z","v":88226,"vw":46.595377},{"c":46.42,"h":46.57,"l":46.395,"n":1341,"o":46.56,"t":"2026-09-25T16:45:00Z","v":67895,"vw":46.471486},{"c":46.44,"h":46.49,"l":46.33,"n":1366,"o":46.4,"t":"2026-09-25T17:00:00Z","v":64661,"vw":46.42718},{"c":46.535,"h":46.58,"l":46.425,"n":938,"o":46.4401,"t":"2026-09-25T17:15:00Z","v":43878,"vw":46.495218},{"c":46.42,"h":46.57,"l":46.38,"n":1237,"o":46.54,"t":"2026-09-25T17:30:00Z","v":57575,"vw":46.461386},{"c":46.48,"h":46.48,"l":46.38,"n":967,"o":46.41,"t":"2026-09-25T17:45:00Z","v":44241,"vw":46.41253},{"c":46.45,"h":46.55,"l":46.405,"n":1283,"o":46.485,"t":"2026-09-25T18:00:00Z","v":77012,"vw":46.47564},{"c":46.44,"h":46.49,"l":46.4,"n":1214,"o":46.45,"t":"2026-09-25T18:15:00Z","v":64536,"vw":46.445725},{"c":46.46,"h":46.49,"l":46.4,"n":1301,"o":46.45,"t":"2026-09-25T18:30:00Z","v":72513,"vw":46.440775},{"c":46.45,"h":46.5,"l":46.45,"n":1353,"o":46.4625,"t":"2026-09-25T18:45:00Z","v":60504,"vw":46.471744},{"c":46.515,"h":46.53,"l":46.42,"n":1674,"o":46.46,"t":"2026-09-25T19:00:00Z","v":102426,"vw":46.469538},{"c":46.39,"h":46.54,"l":46.375,"n":1923,"o":46.52,"t":"2026-09-25T19:15:00Z","v":107811,"vw":46.444708},{"c":46.44,"h":46.47,"l":46.345,"n":2230,"o":46.38,"t":"2026-09-25T19:30:00Z","v":119548,"vw":46.415549},{"c":46.42,"h":46.55,"l":46.37,"n":5814,"o":46.45,"t":"2026-09-25T19:45:00Z","v":442915,"vw":46.450915},{"c":46.36,"h":46.41,"l":46.36,"n":49,"o":46.41,"t":"2026-09-25T20:00:00Z","v":801041,"vw":46.409993},{"c":45.74,"h":46.01,"l":44.925,"n":1492,"o":45.67,"t":"2026-09-28T13:30:00Z","v":162456,"vw":45.508284},{"c":45.83,"h":46.19,"l":45.67,"n":2192,"o":45.71,"t":"2026-09-28T13:45:00Z","v":166780,"vw":45.942852},{"c":46.135,"h":46.2,"l":45.7805,"n":1589,"o":45.82,"t":"2026-09-28T14:00:00Z","v":100692,"vw":45.976174},{"c":45.935,"h":46.189,"l":45.86,"n":1624,"o":46.135,"t":"2026-09-28T14:15:00Z","v":537524,"vw":46.026286},{"c":45.63,"h":45.97,"l":45.57,"n":1465,"o":45.935,"t":"2026-09-28T14:30:00Z","v":105905,"vw":45.793553},{"c":45.675,"h":45.75,"l":45.61,"n":1662,"o":45.635,"t":"2026-09-28T14:45:00Z","v":123235,"vw":45.685247},{"c":45.23,"h":45.73,"l":45.22,"n":1790,"o":45.68,"t":"2026-09-28T15:00:00Z","v":126760,"vw":45.492845},{"c":45.2,"h":45.33,"l":45.19,"n":1591,"o":45.2,"t":"2026-09-28T15:15:00Z","v":93482,"vw":45.245177},{"c":45.195,"h":45.28,"l":45.15,"n":923,"o":45.23,"t":"2026-09-28T15:30:00Z","v":45406,"vw":45.223859},{"c":45.24,"h":45.27,"l":45.155,"n":968,"o":45.21,"t":"2026-09-28T15:45:00Z","v":45408,"vw":45.210536},{"c":45.48,"h":45.5,"l":45.24,"n":1182,"o":45.265,"t":"2026-09-28T16:00:00Z","v":71049,"vw":45.428881},{"c":46.08,"h":46.195,"l":45.49,"n":3239,"o":45.49,"t":"2026-09-28T16:15:00Z","v":328289,"vw":45.810659},{"c":45.715,"h":46.105,"l":45.69,"n":2602,"o":46.08,"t":"2026-09-28T16:30:00Z","v":543799,"vw":45.885917},{"c":45.27,"h":45.735,"l":45.2,"n":1840,"o":45.72,"t":"2026-09-28T16:45:00Z","v":355126,"vw":45.595759},{"c":45.58,"h":45.85,"l":45.26,"n":2767,"o":45.265,"t":"2026-09-28T17:00:00Z","v":175916,"vw":45.56389},{"c":45.355,"h":45.59,"l":45.32,"n":1357,"o":45.56,"t":"2026-09-28T17:15:00Z","v":56980,"vw":45.477491},{"c":45.37,"h":45.39,"l":45.28,"n":1621,"o":45.36,"t":"2026-09-28T17:30:00Z","v":100154,"vw":45.340665},{"c":45.46,"h":45.47,"l":45.36,"n":1136,"o":45.38,"t":"2026-09-28T17:45:00Z","v":46192,"vw":45.428912},{"c":45.515,"h":45.515,"l":45.37,"n":1151,"o":45.44,"t":"2026-09-28T18:00:00Z","v":56643,"vw":45.422483},{"c":45.49,"h":45.55,"l":45.46,"n":1271,"o":45.5,"t":"2026-09-28T18:15:00Z","v":46005,"vw":45.49117},{"c":45.37,"h":45.5,"l":45.315,"n":1577,"o":45.49,"t":"2026-09-28T18:30:00Z","v":69607,"vw":45.412774},{"c":45.26,"h":45.375,"l":45.25,"n":1745,"o":45.365,"t":"2026-09-28T18:45:00Z","v":79961,"vw":45.300453},{"c":45.06,"h":45.25,"l":45.06,"n":1718,"o":45.25,"t":"2026-09-28T19:00:00Z","v":65232,"vw":45.159928},{"c":45.255,"h":45.26,"l":45.03,"n":2338,"o":45.06,"t":"2026-09-28T19:15:00Z","v":92282,"vw":45.124273},{"c":45.32,"h":45.36,"l":45.23,"n":2490,"o":45.255,"t":"2026-09-28T19:30:00Z","v":117938,"vw":45.304885},{"c":45.07,"h":45.35,"l":45.06,"n":7625,"o":45.32,"t":"2026-09-28T19:45:00Z","v":469189,"vw":45.159511},{"c":45.07,"h":45.08,"l":45.07,"n":51,"o":45.08,"t":"2026-09-28T20:00:00Z","v":665342,"vw":45.070074},{"c":43.43,"h":43.43,"l":43.43,"n":1,"o":43.43,"t":"2026-09-29T11:30:00Z","v":109,"vw":43.43},{"c":44.93,"h":45.09,"l":44.39,"n":1583,"o":44.83,"t":"2026-09-29T13:30:00Z","v":153384,"vw":44.8082},{"c":44.67,"h":44.9499,"l":44.655,"n":1718,"o":44.89,"t":"2026-09-29T13:45:00Z","v":73245,"vw":44.786487},{"c":44.805,"h":44.94,"l":44.6,"n":1928,"o":44.71,"t":"2026-09-29T14:00:00Z","v":93900,"vw":44.756377},{"c":44.71,"h":44.88,"l":44.62,"n":2185,"o":44.8,"t":"2026-09-29T14:15:00Z","v":113423,"vw":44.77497},{"c":44.74,"h":44.82,"l":44.605,"n":2229,"o":44.74,"t":"2026-09-29T14:30:00Z","v":111317,"vw":44.699904},{"c":44.62,"h":44.79,"l":44.605,"n":1583,"o":44.74,"t":"2026-09-29T14:45:00Z","v":56139,"vw":44.687825},{"c":44.39,"h":44.59,"l":44.305,"n":2026,"o":44.59,"t":"2026-09-29T15:00:00Z","v":98282,"vw":44.414299},{"c":44.33,"h":44.4,"l":44.265,"n":1552,"o":44.38,"t":"2026-09-29T15:15:00Z","v":75772,"vw":44.338859},{"c":44.4,"h":44.47,"l":44.3,"n":1162,"o":44.34,"t":"2026-09-29T15:30:00Z","v":40019,"vw":44.395127},{"c":44.34,"h":44.55,"l":44.29,"n":2267,"o":44.395,"t":"2026-09-29T15:45:00Z","v":94736,"vw":44.440109},{"c":44.38,"h":44.4,"l":44.33,"n":1135,"o":44.35,"t":"2026-09-29T16:00:00Z","v":41389,"vw":44.372496},{"c":44.485,"h":44.515,"l":44.375,"n":1737,"o":44.38,"t":"2026-09-29T16:15:00Z","v":70832,"vw":44.44712},{"c":44.41,"h":44.53,"l":44.4,"n":1250,"o":44.48,"t":"2026-09-29T16:30:00Z","v":47335,"vw":44.460481},{"c":44.29,"h":44.4,"l":44.24,"n":1319,"o":44.4,"t":"2026-09-29T16:45:00Z","v":58152,"vw":44.315902},{"c":44.26,"h":44.3,"l":44.18,"n":1206,"o":44.3,"t":"2026-09-29T17:00:00Z","v":41723,"vw":44.252111},{"c":44.31,"h":44.31,"l":44.215,"n":1400,"o":44.265,"t":"2026-09-29T17:15:00Z","v":52504,"vw":44.26385},{"c":44.45,"h":44.47,"l":44.3,"n":1246,"o":44.3,"t":"2026-09-29T17:30:00Z","v":47139,"vw":44.363413},{"c":44.35,"h":44.5,"l":44.3,"n":1871,"o":44.45,"t":"2026-09-29T17:45:00Z","v":128685,"vw":44.370438},{"c":44.15,"h":44.53,"l":44.14,"n":2559,"o":44.37,"t":"2026-09-29T18:00:00Z","v":182656,"vw":44.348668},{"c":44.23,"h":44.25,"l":44.14,"n":1728,"o":44.15,"t":"2026-09-29T18:15:00Z","v":69757,"vw":44.213068},{"c":44.41,"h":44.42,"l":44.175,"n":2221,"o":44.25,"t":"2026-09-29T18:30:00Z","v":95239,"vw":44.314505},{"c":44.385,"h":44.455,"l":44.33,"n":1729,"o":44.42,"t":"2026-09-29T18:45:00Z","v":63268,"vw":44.377876},{"c":44.35,"h":44.39,"l":44.33,"n":1917,"o":44.38,"t":"2026-09-29T19:00:00Z","v":73419,"vw":44.366515},{"c":44.359,"h":44.38,"l":44.235,"n":2567,"o":44.345,"t":"2026-09-29T19:15:00Z","v":112252,"vw":44.325664},{"c":44.49,"h":44.495,"l":44.33,"n":3259,"o":44.36,"t":"2026-09-29T19:30:00Z","v":145343,"vw":44.427359},{"c":44.38,"h":44.495,"l":44.33,"n":8387,"o":44.49,"t":"2026-09-29T19:45:00Z","v":455697,"vw":44.395241},{"c":44.38,"h":44.39,"l":44.33,"n":58,"o":44.39,"t":"2026-09-29T20:00:00Z","v":700963,"vw":44.379998},{"c":44.41,"h":44.825,"l":44.275,"n":680,"o":44.45,"t":"2026-09-30T13:30:00Z","v":100333,"vw":44.506531},{"c":44.26,"h":44.54,"l":44.175,"n":1130,"o":44.415,"t":"2026-09-30T13:45:00Z","v":66037,"vw":44.370994},{"c":44.47,"h":44.59,"l":44.195,"n":1487,"o":44.26,"t":"2026-09-30T14:00:00Z","v":91392,"vw":44.424701},{"c":44.34,"h":44.65,"l":44.325,"n":1588,"o":44.47,"t":"2026-09-30T14:15:00Z","v":82434,"vw":44.524054},{"c":44.285,"h":44.41,"l":44.24,"n":1570,"o":44.34,"t":"2026-09-30T14:30:00Z","v":99141,"vw":44.309522},{"c":44.41,"h":44.455,"l":44.2,"n":1740,"o":44.3,"t":"2026-09-30T14:45:00Z","v":84296,"vw":44.334344},{"c":44.285,"h":44.475,"l":44.25,"n":2119,"o":44.41,"t":"2026-09-30T15:00:00Z","v":129311,"vw":44.390678},{"c":44.22,"h":44.41,"l":44.205,"n":1577,"o":44.3,"t":"2026-09-30T15:15:00Z","v":69452,"vw":44.27758},{"c":44.31,"h":44.445,"l":44.2,"n":2306,"o":44.205,"t":"2026-09-30T15:30:00Z","v":126136,"vw":44.328168},{"c":44.35,"h":44.44,"l":44.32,"n":1403,"o":44.33,"t":"2026-09-30T15:45:00Z","v":58212,"vw":44.385619},{"c":44.41,"h":44.475,"l":44.35,"n":1958,"o":44.36,"t":"2026-09-30T16:00:00Z","v":105772,"vw":44.427283},{"c":44.515,"h":44.53,"l":44.34,"n":1593,"o":44.42,"t":"2026-09-30T16:15:00Z","v":85327,"vw":44.416426},{"c":44.585,"h":44.64,"l":44.47,"n":2036,"o":44.525,"t":"2026-09-30T16:30:00Z","v":181044,"vw":44.548745},{"c":44.6,"h":44.655,"l":44.51,"n":1675,"o":44.59,"t":"2026-09-30T16:45:00Z","v":96088,"vw":44.56976},{"c":44.48,"h":44.6,"l":44.45,"n":1232,"o":44.59,"t":"2026-09-30T17:00:00Z","v":151055,"vw":44.548122},{"c":44.59,"h":44.595,"l":44.36,"n":2314,"o":44.5,"t":"2026-09-30T17:15:00Z","v":190179,"vw":44.420353},{"c":44.625,"h":44.679,"l":44.57,"n":1656,"o":44.6,"t":"2026-09-30T17:30:00Z","v":124525,"vw":44.617856},{"c":44.52,"h":44.63,"l":44.39,"n":1715,"o":44.62,"t":"2026-09-30T17:45:00Z","v":109225,"vw":44.485931},{"c":44.75,"h":44.82,"l":44.53,"n":2007,"o":44.53,"t":"2026-09-30T18:00:00Z","v":114439,"vw":44.662383},{"c":44.72,"h":44.81,"l":44.7,"n":1258,"o":44.745,"t":"2026-09-30T18:15:00Z","v":60016,"vw":44.766433},{"c":44.82,"h":44.82,"l":44.64,"n":1502,"o":44.73,"t":"2026-09-30T18:30:00Z","v":69218,"vw":44.727319},{"c":44.85,"h":44.86,"l":44.8,"n":1556,"o":44.83,"t":"2026-09-30T18:45:00Z","v":70019,"vw":44.825686},{"c":44.58,"h":44.875,"l":44.56,"n":2226,"o":44.865,"t":"2026-09-30T19:00:00Z","v":153006,"vw":44.693751},{"c":44.475,"h":44.625,"l":44.44,"n":2745,"o":44.57,"t":"2026-09-30T19:15:00Z","v":183687,"vw":44.539999},{"c":44.38,"h":44.49,"l":44.29,"n":3286,"o":44.47,"t":"2026-09-30T19:30:00Z","v":209698,"vw":44.377271},{"c":44.1,"h":44.38,"l":44.1,"n":9141,"o":44.38,"t":"2026-09-30T19:45:00Z","v":658489,"vw":44.255425},{"c":44.1,"h":44.11,"l":44.1,"n":84,"o":44.11,"t":"2026-09-30T20:00:00Z","v":1682985,"vw":44.100031},{"c":43.86,"h":43.86,"l":43.86,"n":1,"o":43.86,"t":"2026-10-01T11:30:00Z","v":106,"vw":43.86},{"c":42.79,"h":43.67,"l":42.71,"n":1292,"o":43.67,"t":"2026-10-01T13:30:00Z","v":162705,"vw":43.415221},{"c":42.36,"h":42.88,"l":42.33,"n":1955,"o":42.79,"t":"2026-10-01T13:45:00Z","v":218883,"vw":42.659369},{"c":42.18,"h":42.36,"l":42.04,"n":2450,"o":42.36,"t":"2026-10-01T14:00:00Z","v":135035,"vw":42.185407},{"c":42.1,"h":42.3171,"l":42.005,"n":1959,"o":42.2,"t":"2026-10-01T14:15:00Z","v":117478,"vw":42.167363},{"c":42.56,"h":42.57,"l":42.09,"n":1980,"o":42.115,"t":"2026-10-01T14:30:00Z","v":99162,"vw":42.372769},{"c":42.275,"h":42.61,"l":42.19,"n":1978,"o":42.57,"t":"2026-10-01T14:45:00Z","v":101569,"vw":42.402897},{"c":42.02,"h":42.3,"l":42.01,"n":1432,"o":42.265,"t":"2026-10-01T15:00:00Z","v":65130,"vw":42.092288},{"c":42.135,"h":42.26,"l":42,"n":1694,"o":42.01,"t":"2026-10-01T15:15:00Z","v":90896,"vw":42.165968},{"c":42.36,"h":42.51,"l":42.115,"n":1662,"o":42.14,"t":"2026-10-01T15:30:00Z","v":91409,"vw":42.290888},{"c":42.6801,"h":42.72,"l":42.355,"n":1898,"o":42.37,"t":"2026-10-01T15:45:00Z","v":186308,"vw":42.535954},{"c":42.985,"h":43.07,"l":42.7,"n":1633,"o":42.7,"t":"2026-10-01T16:00:00Z","v":108040,"vw":42.881255},{"c":43.0623,"h":43.22,"l":42.97,"n":1322,"o":42.985,"t":"2026-10-01T16:15:00Z","v":64601,"vw":43.081477},{"c":43.305,"h":43.33,"l":43.045,"n":1500,"o":43.05,"t":"2026-10-01T16:30:00Z","v":87844,"vw":43.207204},{"c":43.285,"h":43.38,"l":43.09,"n":1442,"o":43.305,"t":"2026-10-01T16:45:00Z","v":71663,"vw":43.254726},{"c":43.03,"h":43.34,"l":42.99,"n":1850,"o":43.29,"t":"2026-10-01T17:00:00Z","v":144937,"vw":43.123623},{"c":43.16,"h":43.26,"l":43.02,"n":1211,"o":43.04,"t":"2026-10-01T17:15:00Z","v":72072,"vw":43.17146},{"c":43.37,"h":43.4,"l":43.16,"n":2747,"o":43.17,"t":"2026-10-01T17:30:00Z","v":218550,"vw":43.280868},{"c":43.305,"h":43.43,"l":43.2301,"n":2036,"o":43.365,"t":"2026-10-01T17:45:00Z","v":123078,"vw":43.340756},{"c":43.36,"h":43.36,"l":43.18,"n":1360,"o":43.32,"t":"2026-10-01T18:00:00Z","v":56659,"vw":43.278257},{"c":43.38,"h":43.48,"l":43.32,"n":1838,"o":43.39,"t":"2026-10-01T18:15:00Z","v":91398,"vw":43.385964},{"c":43.36,"h":43.54,"l":43.31,"n":1598,"o":43.37,"t":"2026-10-01T18:30:00Z","v":91281,"vw":43.396804},{"c":43.37,"h":43.37,"l":43.285,"n":1404,"o":43.36,"t":"2026-10-01T18:45:00Z","v":63188,"vw":43.327596},{"c":43.4497,"h":43.48,"l":43.36,"n":1432,"o":43.36,"t":"2026-10-01T19:00:00Z","v":62943,"vw":43.419868},{"c":43.345,"h":43.47,"l":43.33,"n":2049,"o":43.45,"t":"2026-10-01T19:15:00Z","v":96205,"vw":43.412881},{"c":43.385,"h":43.45,"l":43.35,"n":3995,"o":43.355,"t":"2026-10-01T19:30:00Z","v":212495,"vw":43.406702},{"c":43.04,"h":43.43,"l":43.03,"n":10464,"o":43.38,"t":"2026-10-01T19:45:00Z","v":772412,"vw":43.163362},{"c":43.04,"h":43.51,"l":43.04,"n":60,"o":43.04,"t":"2026-10-01T20:00:00Z","v":1512166,"vw":43.040038},{"c":43.51,"h":43.51,"l":43.51,"n":1,"o":43.51,"t":"2026-10-01T22:30:00Z","v":106,"vw":43.51},{"c":43.63,"h":43.63,"l":43.51,"n":4,"o":43.51,"t":"2026-10-02T12:30:00Z","v":2902,"vw":43.625149},{"c":43.56,"h":43.76,"l":43.21,"n":1137,"o":43.64,"t":"2026-10-02T13:30:00Z","v":120601,"vw":43.570717},{"c":43.03,"h":43.82,"l":43.01,"n":2081,"o":43.58,"t":"2026-10-02T13:45:00Z","v":161294,"vw":43.363663},{"c":43.675,"h":43.72,"l":42.855,"n":1721,"o":43.03,"t":"2026-10-02T14:00:00Z","v":110294,"vw":43.390721},{"c":43.64,"h":43.81,"l":43.57,"n":1793,"o":43.68,"t":"2026-10-02T14:15:00Z","v":130510,"vw":43.674119},{"c":43.745,"h":43.8,"l":43.56,"n":1401,"o":43.645,"t":"2026-10-02T14:30:00Z","v":97864,"vw":43.683375},{"c":43.44,"h":43.785,"l":43.375,"n":1369,"o":43.74,"t":"2026-10-02T14:45:00Z","v":124860,"vw":43.590777},{"c":42.89,"h":43.46,"l":42.79,"n":2005,"o":43.44,"t":"2026-10-02T15:00:00Z","v":162481,"vw":43.056164},{"c":43.2,"h":43.2,"l":42.83,"n":1637,"o":42.9,"t":"2026-10-02T15:15:00Z","v":110559,"vw":42.951453},{"c":43.24,"h":43.3299,"l":43.17,"n":1047,"o":43.19,"t":"2026-10-02T15:30:00Z","v":57072,"vw":43.249403},{"c":43.29,"h":43.365,"l":43.21,"n":932,"o":43.23,"t":"2026-10-02T15:45:00Z","v":43061,"vw":43.279617},{"c":43.36,"h":43.38,"l":43.23,"n":1022,"o":43.34,"t":"2026-10-02T16:00:00Z","v":46979,"vw":43.308954},{"c":43.25,"h":43.37,"l":43.22,"n":922,"o":43.33,"t":"2026-10-02T16:15:00Z","v":37785,"vw":43.305227},{"c":43.295,"h":43.295,"l":43.19,"n":861,"o":43.26,"t":"2026-10-02T16:30:00Z","v":36966,"vw":43.244913},{"c":43.205,"h":43.345,"l":43.2,"n":877,"o":43.3,"t":"2026-10-02T16:45:00Z","v":39034,"vw":43.272953},{"c":43.11,"h":43.365,"l":43.09,"n":1082,"o":43.23,"t":"2026-10-02T17:00:00Z","v":55128,"vw":43.239611},{"c":42.815,"h":43.15,"l":42.815,"n":955,"o":43.1,"t":"2026-10-02T17:15:00Z","v":50316,"vw":43.009352},{"c":42.88,"h":42.94,"l":42.81,"n":1691,"o":42.815,"t":"2026-10-02T17:30:00Z","v":92359,"vw":42.875793},{"c":42.915,"h":42.98,"l":42.88,"n":1915,"o":42.89,"t":"2026-10-02T17:45:00Z","v":116853,"vw":42.92723},{"c":42.81,"h":42.925,"l":42.74,"n":1096,"o":42.92,"t":"2026-10-02T18:00:00Z","v":51500,"vw":42.790646},{"c":42.71,"h":42.8,"l":42.66,"n":1360,"o":42.8,"t":"2026-10-02T18:15:00Z","v":74657,"vw":42.731429},{"c":42.65,"h":42.705,"l":42.61,"n":1450,"o":42.7,"t":"2026-10-02T18:30:00Z","v":58194,"vw":42.65321},{"c":42.71,"h":42.72,"l":42.6,"n":1335,"o":42.66,"t":"2026-10-02T18:45:00Z","v":55620,"vw":42.650634},{"c":42.63,"h":42.7449,"l":42.61,"n":1276,"o":42.72,"t":"2026-10-02T19:00:00Z","v":62877,"vw":42.684626},{"c":42.72,"h":42.75,"l":42.62,"n":1648,"o":42.63,"t":"2026-10-02T19:15:00Z","v":86312,"vw":42.700072},{"c":42.61,"h":42.72,"l":42.601,"n":2431,"o":42.71,"t":"2026-10-02T19:30:00Z","v":142667,"vw":42.676552},{"c":42.545,"h":42.65,"l":42.51,"n":6724,"o":42.6,"t":"2026-10-02T19:45:00Z","v":470027,"vw":42.579014},{"c":42.54,"h":42.54,"l":42.54,"n":54,"o":42.54,"t":"2026-10-02T20:00:00Z","v":672575,"vw":42.54},{"c":41.95,"h":42.295,"l":41.88,"n":1399,"o":42.14,"t":"2026-10-05T13:30:00Z","v":126526,"vw":42.05743},{"c":41.87,"h":42.09,"l":41.695,"n":1646,"o":41.955,"t":"2026-10-05T13:45:00Z","v":117580,"vw":41.81606},{"c":42.23,"h":42.2725,"l":41.83,"n":1577,"o":41.86,"t":"2026-10-05T14:00:00Z","v":140224,"vw":42.010915},{"c":42.265,"h":42.33,"l":42.15,"n":1744,"o":42.28,"t":"2026-10-05T14:15:00Z","v":100043,"vw":42.240987},{"c":42.205,"h":42.31,"l":41.885,"n":2061,"o":42.27,"t":"2026-10-05T14:30:00Z","v":146521,"vw":42.09447},{"c":42.07,"h":42.24,"l":41.99,"n":1335,"o":42.22,"t":"2026-10-05T14:45:00Z","v":68215,"vw":42.108636},{"c":41.84,"h":42.1,"l":41.81,"n":1396,"o":42.08,"t":"2026-10-05T15:00:00Z","v":113859,"vw":41.939841},{"c":42.14,"h":42.15,"l":41.805,"n":1820,"o":41.84,"t":"2026-10-05T15:15:00Z","v":117185,"vw":41.952036},{"c":42.29,"h":42.35,"l":42.14,"n":1033,"o":42.145,"t":"2026-10-05T15:30:00Z","v":34939,"vw":42.245183},{"c":42.33,"h":42.33,"l":42.19,"n":797,"o":42.27,"t":"2026-10-05T15:45:00Z","v":24753,"vw":42.270102},{"c":42.3001,"h":42.36,"l":42.26,"n":779,"o":42.32,"t":"2026-10-05T16:00:00Z","v":25400,"vw":42.29948},{"c":42.355,"h":42.36,"l":42.275,"n":918,"o":42.28,"t":"2026-10-05T16:15:00Z","v":25421,"vw":42.31321},{"c":42.415,"h":42.44,"l":42.34,"n":674,"o":42.35,"t":"2026-10-05T16:30:00Z","v":18902,"vw":42.369755},{"c":42.465,"h":42.47,"l":42.4,"n":916,"o":42.42,"t":"2026-10-05T16:45:00Z","v":34301,"vw":42.432846},{"c":42.35,"h":42.455,"l":42.31,"n":804,"o":42.45,"t":"2026-10-05T17:00:00Z","v":28154,"vw":42.364405},{"c":42.42,"h":42.42,"l":42.31,"n":1074,"o":42.345,"t":"2026-10-05T17:15:00Z","v":46980,"vw":42.357498},{"c":42.45,"h":42.475,"l":42.365,"n":1255,"o":42.38,"t":"2026-10-05T17:30:00Z","v":55764,"vw":42.427508},{"c":42.46,"h":42.505,"l":42.4033,"n":1077,"o":42.46,"t":"2026-10-05T17:45:00Z","v":39518,"vw":42.464259},{"c":42.48,"h":42.515,"l":42.43,"n":1228,"o":42.45,"t":"2026-10-05T18:00:00Z","v":48704,"vw":42.47744},{"c":42.45,"h":42.475,"l":42.405,"n":963,"o":42.475,"t":"2026-10-05T18:15:00Z","v":32132,"vw":42.437107},{"c":42.4,"h":42.475,"l":42.37,"n":1002,"o":42.46,"t":"2026-10-05T18:30:00Z","v":35061,"vw":42.412966},{"c":42.47,"h":42.48,"l":42.36,"n":1050,"o":42.39,"t":"2026-10-05T18:45:00Z","v":38629,"vw":42.41551},{"c":42.58,"h":42.59,"l":42.41,"n":1692,"o":42.475,"t":"2026-10-05T19:00:00Z","v":101470,"vw":42.483922},{"c":42.54,"h":42.705,"l":42.53,"n":1887,"o":42.57,"t":"2026-10-05T19:15:00Z","v":82839,"vw":42.622798},{"c":42.355,"h":42.55,"l":42.355,"n":2266,"o":42.535,"t":"2026-10-05T19:30:00Z","v":109120,"vw":42.422127},{"c":42.42,"h":42.45,"l":42.195,"n":6230,"o":42.35,"t":"2026-10-05T19:45:00Z","v":396765,"vw":42.339347},{"c":42.36,"h":42.42,"l":42.36,"n":67,"o":42.42,"t":"2026-10-05T20:00:00Z","v":1294491,"vw":42.409997},{"c":42.625,"h":42.71,"l":42.32,"n":640,"o":42.32,"t":"2026-10-06T13:30:00Z","v":103496,"vw":42.518507},{"c":42.67,"h":42.82,"l":42.52,"n":1009,"o":42.68,"t":"2026-10-06T13:45:00Z","v":62069,"vw":42.657201},{"c":42.8,"h":42.87,"l":42.64,"n":1475,"o":42.7,"t":"2026-10-06T14:00:00Z","v":74308,"vw":42.763265},{"c":42.61,"h":42.8113,"l":42.52,"n":1515,"o":42.8113,"t":"2026-10-06T14:15:00Z","v":94969,"vw":42.600229},{"c":42.555,"h":42.82,"l":42.555,"n":1940,"o":42.625,"t":"2026-10-06T14:30:00Z","v":81759,"vw":42.69999},{"c":42.58,"h":42.58,"l":42.46,"n":1073,"o":42.57,"t":"2026-10-06T14:45:00Z","v":39401,"vw":42.532106},{"c":42.705,"h":42.71,"l":42.575,"n":1087,"o":42.58,"t":"2026-10-06T15:00:00Z","v":42508,"vw":42.636288},{"c":42.7,"h":42.77,"l":42.67,"n":1527,"o":42.7,"t":"2026-10-06T15:15:00Z","v":67589,"vw":42.709988},{"c":42.7,"h":42.73,"l":42.62,"n":1129,"o":42.695,"t":"2026-10-06T15:30:00Z","v":36565,"vw":42.68515},{"c":42.86,"h":42.87,"l":42.71,"n":1228,"o":42.71,"t":"2026-10-06T15:45:00Z","v":65084,"vw":42.798404},{"c":42.81,"h":42.88,"l":42.775,"n":1129,"o":42.87,"t":"2026-10-06T16:00:00Z","v":42293,"vw":42.810259},{"c":42.66,"h":42.79,"l":42.65,"n":1204,"o":42.79,"t":"2026-10-06T16:15:00Z","v":46231,"vw":42.715869},{"c":42.695,"h":42.73,"l":42.64,"n":994,"o":42.65,"t":"2026-10-06T16:30:00Z","v":34682,"vw":42.679373},{"c":42.62,"h":42.72,"l":42.58,"n":999,"o":42.7,"t":"2026-10-06T16:45:00Z","v":29754,"vw":42.625659},{"c":42.6581,"h":42.685,"l":42.59,"n":980,"o":42.61,"t":"2026-10-06T17:00:00Z","v":27474,"vw":42.654958},{"c":42.56,"h":42.66,"l":42.54,"n":980,"o":42.655,"t":"2026-10-06T17:15:00Z","v":35106,"vw":42.605323},{"c":42.59,"h":42.7,"l":42.475,"n":1231,"o":42.53,"t":"2026-10-06T17:30:00Z","v":55262,"vw":42.596822},{"c":42.57,"h":42.635,"l":42.555,"n":843,"o":42.59,"t":"2026-10-06T17:45:00Z","v":28237,"vw":42.589364},{"c":42.39,"h":42.575,"l":42.375,"n":1143,"o":42.575,"t":"2026-10-06T18:00:00Z","v":48176,"vw":42.468049},{"c":42.23,"h":42.42,"l":42.215,"n":1380,"o":42.4,"t":"2026-10-06T18:15:00Z","v":60663,"vw":42.340522},{"c":42.35,"h":42.38,"l":42.22,"n":1350,"o":42.23,"t":"2026-10-06T18:30:00Z","v":63354,"vw":42.309928},{"c":42.45,"h":42.485,"l":42.34,"n":1300,"o":42.34,"t":"2026-10-06T18:45:00Z","v":51730,"vw":42.410504},{"c":42.41,"h":42.49,"l":42.4,"n":1567,"o":42.45,"t":"2026-10-06T19:00:00Z","v":62589,"vw":42.442746},{"c":42.5,"h":42.53,"l":42.38,"n":2106,"o":42.415,"t":"2026-10-06T19:15:00Z","v":100252,"vw":42.458702},{"c":42.35,"h":42.51,"l":42.33,"n":2522,"o":42.51,"t":"2026-10-06T19:30:00Z","v":118842,"vw":42.40291},{"c":42.4,"h":42.55,"l":42.255,"n":6053,"o":42.34,"t":"2026-10-06T19:45:00Z","v":361852,"vw":42.417227},{"c":42.39,"h":42.4,"l":42.39,"n":76,"o":42.4,"t":"2026-10-06T20:00:00Z","v":901588,"vw":42.390054},{"c":41.89,"h":41.89,"l":41.89,"n":2,"o":41.89,"t":"2026-10-07T13:15:00Z","v":265,"vw":41.89},{"c":41.755,"h":41.94,"l":41.52,"n":2089,"o":41.91,"t":"2026-10-07T13:30:00Z","v":146439,"vw":41.734106},{"c":41.375,"h":41.915,"l":41.33,"n":2062,"o":41.77,"t":"2026-10-07T13:45:00Z","v":99913,"vw":41.657559},{"c":41.435,"h":41.54,"l":41.33,"n":2544,"o":41.395,"t":"2026-10-07T14:00:00Z","v":127700,"vw":41.444901},{"c":41.315,"h":41.535,"l":41.28,"n":2006,"o":41.44,"t":"2026-10-07T14:15:00Z","v":132825,"vw":41.400998},{"c":41.38,"h":41.54,"l":41.29,"n":1822,"o":41.305,"t":"2026-10-07T14:30:00Z","v":97216,"vw":41.418241},{"c":41.42,"h":41.46,"l":41.29,"n":1998,"o":41.385,"t":"2026-10-07T14:45:00Z","v":234940,"vw":41.357088},{"c":41.18,"h":41.44,"l":41.15,"n":1916,"o":41.425,"t":"2026-10-07T15:00:00Z","v":117627,"vw":41.283074},{"c":41.17,"h":41.2,"l":41.08,"n":1426,"o":41.1701,"t":"2026-10-07T15:15:00Z","v":59974,"vw":41.124845},{"c":41.22,"h":41.26,"l":41.12,"n":3067,"o":41.175,"t":"2026-10-07T15:30:00Z","v":217990,"vw":41.192473},{"c":41.25,"h":41.2732,"l":41.155,"n":1265,"o":41.22,"t":"2026-10-07T15:45:00Z","v":64859,"vw":41.220793},{"c":41.32,"h":41.38,"l":41.255,"n":1729,"o":41.26,"t":"2026-10-07T16:00:00Z","v":94537,"vw":41.299999},{"c":41.52,"h":41.55,"l":41.31,"n":1066,"o":41.325,"t":"2026-10-07T16:15:00Z","v":72858,"vw":41.422471},{"c":41.41,"h":41.55,"l":41.39,"n":1194,"o":41.525,"t":"2026-10-07T16:30:00Z","v":59302,"vw":41.486327},{"c":41.36,"h":41.5,"l":41.36,"n":1067,"o":41.42,"t":"2026-10-07T16:45:00Z","v":50941,"vw":41.423108},{"c":41.49,"h":41.49,"l":41.32,"n":1260,"o":41.36,"t":"2026-10-07T17:00:00Z","v":65305,"vw":41.417418},{"c":41.49,"h":41.57,"l":41.45,"n":1064,"o":41.525,"t":"2026-10-07T17:15:00Z","v":55959,"vw":41.506913},{"c":41.41,"h":41.49,"l":41.375,"n":1359,"o":41.49,"t":"2026-10-07T17:30:00Z","v":70456,"vw":41.417559},{"c":41.315,"h":41.415,"l":41.285,"n":1193,"o":41.41,"t":"2026-10-07T17:45:00Z","v":55623,"vw":41.351877},{"c":41.195,"h":41.34,"l":41.16,"n":1470,"o":41.31,"t":"2026-10-07T18:00:00Z","v":80288,"vw":41.263383},{"c":41.23,"h":41.25,"l":41.15,"n":1404,"o":41.195,"t":"2026-10-07T18:15:00Z","v":65739,"vw":41.203068},{"c":41.21,"h":41.36,"l":41.19,"n":1891,"o":41.23,"t":"2026-10-07T18:30:00Z","v":162482,"vw":41.265646},{"c":41.255,"h":41.29,"l":41.215,"n":1402,"o":41.215,"t":"2026-10-07T18:45:00Z","v":58601,"vw":41.259035},{"c":41.3,"h":41.32,"l":41.22,"n":1601,"o":41.26,"t":"2026-10-07T19:00:00Z","v":82876,"vw":41.267773},{"c":41.38,"h":41.445,"l":41.275,"n":1876,"o":41.295,"t":"2026-10-07T19:15:00Z","v":97693,"vw":41.388741},{"c":41.345,"h":41.44,"l":41.3,"n":3072,"o":41.38,"t":"2026-10-07T19:30:00Z","v":149963,"vw":41.353372},{"c":41.29,"h":41.37,"l":41.24,"n":6676,"o":41.345,"t":"2026-10-07T19:45:00Z","v":419851,"vw":41.308135},{"c":41.29,"h":41.29,"l":41.28,"n":80,"o":41.28,"t":"2026-10-07T20:00:00Z","v":683686,"vw":41.289969},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-10-08T10:15:00Z","v":100,"vw":40.7},{"c":40.765,"h":41.05,"l":40.38,"n":1897,"o":40.81,"t":"2026-10-08T13:30:00Z","v":203223,"vw":40.638629},{"c":40.89,"h":41,"l":40.775,"n":1432,"o":40.775,"t":"2026-10-08T13:45:00Z","v":105380,"vw":40.9073},{"c":40.97,"h":41.09,"l":40.87,"n":2020,"o":40.91,"t":"2026-10-08T14:00:00Z","v":215723,"vw":40.988477},{"c":40.84,"h":41.03,"l":40.79,"n":1709,"o":40.98,"t":"2026-10-08T14:15:00Z","v":138801,"vw":40.890546},{"c":40.64,"h":40.92,"l":40.6,"n":1357,"o":40.825,"t":"2026-10-08T14:30:00Z","v":114474,"vw":40.812435},{"c":40.63,"h":40.74,"l":40.595,"n":1113,"o":40.64,"t":"2026-10-08T14:45:00Z","v":58698,"vw":40.671987},{"c":40.43,"h":40.66,"l":40.42,"n":1187,"o":40.64,"t":"2026-10-08T15:00:00Z","v":74618,"vw":40.574914},{"c":40.37,"h":40.48,"l":40.35,"n":1070,"o":40.42,"t":"2026-10-08T15:15:00Z","v":68491,"vw":40.414694},{"c":40.74,"h":40.74,"l":40.375,"n":1052,"o":40.39,"t":"2026-10-08T15:30:00Z","v":54062,"vw":40.56666},{"c":40.75,"h":40.77,"l":40.695,"n":988,"o":40.76,"t":"2026-10-08T15:45:00Z","v":57698,"vw":40.739749},{"c":40.94,"h":41,"l":40.75,"n":1554,"o":40.75,"t":"2026-10-08T16:00:00Z","v":153355,"vw":40.905343},{"c":40.88,"h":41.28,"l":40.77,"n":2788,"o":40.955,"t":"2026-10-08T16:15:00Z","v":257363,"vw":40.91039},{"c":40.95,"h":40.98,"l":40.765,"n":1230,"o":40.87,"t":"2026-10-08T16:30:00Z","v":67580,"vw":40.877488},{"c":41.15,"h":41.38,"l":40.835,"n":2034,"o":40.955,"t":"2026-10-08T16:45:00Z","v":175386,"vw":41.158797},{"c":41.09,"h":41.18,"l":40.88,"n":1744,"o":41.145,"t":"2026-10-08T17:00:00Z","v":92493,"vw":41.024681},{"c":41.225,"h":41.275,"l":40.97,"n":1966,"o":41.08,"t":"2026-10-08T17:15:00Z","v":125855,"vw":41.148115},{"c":41.38,"h":41.39,"l":41.225,"n":1436,"o":41.24,"t":"2026-10-08T17:30:00Z","v":84101,"vw":41.294557},{"c":41.34,"h":41.4299,"l":41.275,"n":1511,"o":41.37,"t":"2026-10-08T17:45:00Z","v":76268,"vw":41.325152},{"c":41.39,"h":41.42,"l":41.29,"n":1415,"o":41.335,"t":"2026-10-08T18:00:00Z","v":102844,"vw":41.336933},{"c":41.16,"h":41.385,"l":41.13,"n":1183,"o":41.36,"t":"2026-10-08T18:15:00Z","v":56354,"vw":41.237392},{"c":41.185,"h":41.27,"l":41.15,"n":1832,"o":41.1603,"t":"2026-10-08T18:30:00Z","v":192847,"vw":41.225618},{"c":41.25,"h":41.275,"l":41.16,"n":1613,"o":41.19,"t":"2026-10-08T18:45:00Z","v":103271,"vw":41.203918},{"c":41.39,"h":41.44,"l":41.25,"n":1699,"o":41.25,"t":"2026-10-08T19:00:00Z","v":87467,"vw":41.335995},{"c":41.36,"h":41.47,"l":41.34,"n":2162,"o":41.4,"t":"2026-10-08T19:15:00Z","v":131686,"vw":41.425502},{"c":41.395,"h":41.455,"l":41.32,"n":2473,"o":41.365,"t":"2026-10-08T19:30:00Z","v":145538,"vw":41.377851},{"c":41.47,"h":41.53,"l":41.395,"n":5794,"o":41.395,"t":"2026-10-08T19:45:00Z","v":385724,"vw":41.467621},{"c":41.45,"h":41.45,"l":41.45,"n":52,"o":41.45,"t":"2026-10-08T20:00:00Z","v":1841765,"vw":41.45},{"c":40.855,"h":41.55,"l":40.7,"n":1135,"o":40.89,"t":"2026-10-09T13:30:00Z","v":124955,"vw":41.131317},{"c":41.13,"h":41.13,"l":40.74,"n":1097,"o":40.855,"t":"2026-10-09T13:45:00Z","v":70209,"vw":40.936643},{"c":41.07,"h":41.2,"l":40.935,"n":1512,"o":41.125,"t":"2026-10-09T14:00:00Z","v":74097,"vw":41.07776},{"c":41.075,"h":41.2,"l":41.04,"n":1012,"o":41.0916,"t":"2026-10-09T14:15:00Z","v":71408,"vw":41.093954},{"c":41.185,"h":41.185,"l":41,"n":860,"o":41.07,"t":"2026-10-09T14:30:00Z","v":60800,"vw":41.114932},{"c":41.11,"h":41.2,"l":41.09,"n":958,"o":41.175,"t":"2026-10-09T14:45:00Z","v":52693,"vw":41.141745},{"c":41.17,"h":41.22,"l":41.06,"n":977,"o":41.11,"t":"2026-10-09T15:00:00Z","v":49872,"vw":41.126939},{"c":41.28,"h":41.28,"l":41.17,"n":995,"o":41.17,"t":"2026-10-09T15:15:00Z","v":73327,"vw":41.216613},{"c":41.35,"h":41.43,"l":41.25,"n":1046,"o":41.29,"t":"2026-10-09T15:30:00Z","v":56655,"vw":41.348358},{"c":41.42,"h":41.42,"l":41.314,"n":838,"o":41.36,"t":"2026-10-09T15:45:00Z","v":38369,"vw":41.387053},{"c":41.26,"h":41.49,"l":41.19,"n":863,"o":41.41,"t":"2026-10-09T16:00:00Z","v":48406,"vw":41.353405},{"c":41.275,"h":41.32,"l":41.24,"n":886,"o":41.25,"t":"2026-10-09T16:15:00Z","v":43493,"vw":41.272542},{"c":41.27,"h":41.3,"l":41.255,"n":884,"o":41.275,"t":"2026-10-09T16:30:00Z","v":42529,"vw":41.283306},{"c":41.3,"h":41.35,"l":41.24,"n":1067,"o":41.28,"t":"2026-10-09T16:45:00Z","v":61342,"vw":41.287251},{"c":41.31,"h":41.3401,"l":41.28,"n":734,"o":41.3,"t":"2026-10-09T17:00:00Z","v":46816,"vw":41.311638},{"c":41.25,"h":41.3698,"l":41.21,"n":891,"o":41.3,"t":"2026-10-09T17:15:00Z","v":70094,"vw":41.283529},{"c":41.285,"h":41.3,"l":41.22,"n":1011,"o":41.25,"t":"2026-10-09T17:30:00Z","v":59413,"vw":41.261448},{"c":41.3591,"h":41.36,"l":41.25,"n":970,"o":41.29,"t":"2026-10-09T17:45:00Z","v":46640,"vw":41.293233},{"c":41.19,"h":41.37,"l":41.19,"n":1055,"o":41.34,"t":"2026-10-09T18:00:00Z","v":52604,"vw":41.278778},{"c":41.131,"h":41.21,"l":41.085,"n":1056,"o":41.19,"t":"2026-10-09T18:15:00Z","v":52785,"vw":41.157001},{"c":41.23,"h":41.26,"l":41.125,"n":1300,"o":41.13,"t":"2026-10-09T18:30:00Z","v":65359,"vw":41.192992},{"c":41.4,"h":41.41,"l":41.21,"n":1201,"o":41.22,"t":"2026-10-09T18:45:00Z","v":61766,"vw":41.288898},{"c":41.47,"h":41.53,"l":41.395,"n":1096,"o":41.395,"t":"2026-10-09T19:00:00Z","v":57315,"vw":41.491852},{"c":41.495,"h":41.525,"l":41.45,"n":1160,"o":41.47,"t":"2026-10-09T19:15:00Z","v":49451,"vw":41.491015},{"c":41.51,"h":41.56,"l":41.44,"n":1870,"o":41.5,"t":"2026-10-09T19:30:00Z","v":77487,"vw":41.511015},{"c":41.31,"h":41.515,"l":41.22,"n":4748,"o":41.515,"t":"2026-10-09T19:45:00Z","v":324337,"vw":41.328041},{"c":41,"h":41.3,"l":41,"n":51,"o":41.29,"t":"2026-10-09T20:00:00Z","v":660129,"vw":41.289955},{"c":41.33,"h":41.33,"l":41.33,"n":1,"o":41.33,"t":"2026-10-12T12:30:00Z","v":100,"vw":41.33},{"c":41.115,"h":41.385,"l":40.98,"n":1149,"o":40.98,"t":"2026-10-12T13:30:00Z","v":137534,"vw":41.168661},{"c":41.155,"h":41.155,"l":40.91,"n":952,"o":41.125,"t":"2026-10-12T13:45:00Z","v":49954,"vw":41.021924},{"c":41.14,"h":41.345,"l":41.07,"n":1613,"o":41.155,"t":"2026-10-12T14:00:00Z","v":91210,"vw":41.178649},{"c":41.07,"h":41.18,"l":41.015,"n":2966,"o":41.11,"t":"2026-10-12T14:15:00Z","v":141605,"vw":41.102892},{"c":41.375,"h":41.41,"l":41.07,"n":1402,"o":41.07,"t":"2026-10-12T14:30:00Z","v":72552,"vw":41.32513},{"c":41.205,"h":41.44,"l":41.2,"n":1677,"o":41.37,"t":"2026-10-12T14:45:00Z","v":178306,"vw":41.360781},{"c":41.3,"h":41.335,"l":41.165,"n":1212,"o":41.18,"t":"2026-10-12T15:00:00Z","v":37305,"vw":41.256185},{"c":41.34,"h":41.39,"l":41.3,"n":1186,"o":41.3,"t":"2026-10-12T15:15:00Z","v":46053,"vw":41.343038},{"c":41.525,"h":41.525,"l":41.33,"n":1385,"o":41.35,"t":"2026-10-12T15:30:00Z","v":54551,"vw":41.413007},{"c":41.29,"h":41.545,"l":41.26,"n":1029,"o":41.545,"t":"2026-10-12T15:45:00Z","v":37491,"vw":41.405658},{"c":41.36,"h":41.38,"l":41.265,"n":1199,"o":41.29,"t":"2026-10-12T16:00:00Z","v":50390,"vw":41.328335},{"c":41.41,"h":41.45,"l":41.36,"n":918,"o":41.365,"t":"2026-10-12T16:15:00Z","v":43832,"vw":41.419415},{"c":41.27,"h":41.395,"l":41.264,"n":827,"o":41.395,"t":"2026-10-12T16:30:00Z","v":32090,"vw":41.343739},{"c":41.26,"h":41.31,"l":41.22,"n":1233,"o":41.27,"t":"2026-10-12T16:45:00Z","v":67857,"vw":41.258762},{"c":41.335,"h":41.3423,"l":41.27,"n":676,"o":41.27,"t":"2026-10-12T17:00:00Z","v":27155,"vw":41.30443},{"c":41.33,"h":41.37,"l":41.27,"n":1381,"o":41.335,"t":"2026-10-12T17:15:00Z","v":96900,"vw":41.327489},{"c":41.26,"h":41.33,"l":41.255,"n":796,"o":41.315,"t":"2026-10-12T17:30:00Z","v":36298,"vw":41.303656},{"c":41.19,"h":41.27,"l":41.17,"n":895,"o":41.25,"t":"2026-10-12T17:45:00Z","v":36147,"vw":41.215661},{"c":41.1,"h":41.22,"l":41.1,"n":1001,"o":41.21,"t":"2026-10-12T18:00:00Z","v":37364,"vw":41.141954},{"c":41.04,"h":41.115,"l":41.03,"n":817,"o":41.095,"t":"2026-10-12T18:15:00Z","v":31210,"vw":41.082179},{"c":41.105,"h":41.16,"l":41.04,"n":890,"o":41.04,"t":"2026-10-12T18:30:00Z","v":31533,"vw":41.09871},{"c":41.095,"h":41.12,"l":41.055,"n":895,"o":41.12,"t":"2026-10-12T18:45:00Z","v":28178,"vw":41.090852},{"c":41.04,"h":41.095,"l":41.03,"n":1180,"o":41.09,"t":"2026-10-12T19:00:00Z","v":45566,"vw":41.053998},{"c":41,"h":41.06,"l":40.985,"n":1149,"o":41.04,"t":"2026-10-12T19:15:00Z","v":49207,"vw":41.016947},{"c":41.015,"h":41.04,"l":40.97,"n":1828,"o":40.995,"t":"2026-10-12T19:30:00Z","v":95143,"vw":41.004993},{"c":41.08,"h":41.17,"l":41.02,"n":4890,"o":41.02,"t":"2026-10-12T19:45:00Z","v":304965,"vw":41.085679},{"c":41.07,"h":41.07,"l":41.07,"n":56,"o":41.07,"t":"2026-10-12T20:00:00Z","v":584647,"vw":41.07},{"c":41.43,"h":41.825,"l":41.1,"n":941,"o":41.4,"t":"2026-10-13T13:30:00Z","v":106645,"vw":41.520227},{"c":40.93,"h":41.475,"l":40.915,"n":770,"o":41.47,"t":"2026-10-13T13:45:00Z","v":43211,"vw":41.193612},{"c":41.04,"h":41.13,"l":40.855,"n":803,"o":40.92,"t":"2026-10-13T14:00:00Z","v":42429,"vw":40.967852},{"c":41.085,"h":41.14,"l":41.03,"n":564,"o":41.055,"t":"2026-10-13T14:15:00Z","v":22371,"vw":41.077304},{"c":41.055,"h":41.145,"l":41.005,"n":677,"o":41.11,"t":"2026-10-13T14:30:00Z","v":57176,"vw":41.045145},{"c":41.09,"h":41.16,"l":41.06,"n":660,"o":41.08,"t":"2026-10-13T14:45:00Z","v":27947,"vw":41.105432},{"c":41.05,"h":41.155,"l":41.02,"n":724,"o":41.08,"t":"2026-10-13T15:00:00Z","v":23615,"vw":41.075551},{"c":41.02,"h":41.06,"l":40.905,"n":983,"o":41.06,"t":"2026-10-13T15:15:00Z","v":60883,"vw":40.9779},{"c":41.1444,"h":41.23,"l":41.02,"n":1041,"o":41.02,"t":"2026-10-13T15:30:00Z","v":61068,"vw":41.162181},{"c":41.235,"h":41.24,"l":41.1,"n":705,"o":41.145,"t":"2026-10-13T15:45:00Z","v":38339,"vw":41.16406},{"c":41.245,"h":41.285,"l":41.17,"n":739,"o":41.23,"t":"2026-10-13T16:00:00Z","v":42664,"vw":41.224072},{"c":41.345,"h":41.39,"l":41.26,"n":730,"o":41.27,"t":"2026-10-13T16:15:00Z","v":44043,"vw":41.328766},{"c":41.405,"h":41.425,"l":41.345,"n":838,"o":41.345,"t":"2026-10-13T16:30:00Z","v":49189,"vw":41.382116},{"c":41.4,"h":41.43,"l":41.34,"n":849,"o":41.405,"t":"2026-10-13T16:45:00Z","v":55873,"vw":41.397323},{"c":41.325,"h":41.495,"l":41.325,"n":697,"o":41.38,"t":"2026-10-13T17:00:00Z","v":31871,"vw":41.413559},{"c":41.135,"h":41.35,"l":41.12,"n":737,"o":41.335,"t":"2026-10-13T17:15:00Z","v":51174,"vw":41.217632},{"c":41.23,"h":41.285,"l":41.15,"n":829,"o":41.15,"t":"2026-10-13T17:30:00Z","v":45677,"vw":41.214751},{"c":41.05,"h":41.21,"l":41.05,"n":687,"o":41.21,"t":"2026-10-13T17:45:00Z","v":25856,"vw":41.113885},{"c":41.115,"h":41.23,"l":41.05,"n":966,"o":41.06,"t":"2026-10-13T18:00:00Z","v":54169,"vw":41.164014},{"c":41.175,"h":41.2051,"l":41.12,"n":654,"o":41.125,"t":"2026-10-13T18:15:00Z","v":34240,"vw":41.159061},{"c":41.285,"h":41.31,"l":41.1606,"n":814,"o":41.19,"t":"2026-10-13T18:30:00Z","v":38075,"vw":41.217258},{"c":41.4,"h":41.4,"l":41.26,"n":659,"o":41.31,"t":"2026-10-13T18:45:00Z","v":27162,"vw":41.322878},{"c":41.43,"h":41.48,"l":41.37,"n":1072,"o":41.405,"t":"2026-10-13T19:00:00Z","v":65076,"vw":41.423138},{"c":41.5,"h":41.52,"l":41.42,"n":1071,"o":41.435,"t":"2026-10-13T19:15:00Z","v":51857,"vw":41.452324},{"c":41.375,"h":41.5,"l":41.35,"n":1611,"o":41.49,"t":"2026-10-13T19:30:00Z","v":66213,"vw":41.421687},{"c":41.45,"h":41.47,"l":41.31,"n":5159,"o":41.375,"t":"2026-10-13T19:45:00Z","v":302426,"vw":41.403858},{"c":41.45,"h":41.45,"l":41.45,"n":69,"o":41.45,"t":"2026-10-13T20:00:00Z","v":962108,"vw":41.45},{"c":41.01,"h":41.01,"l":41.01,"n":1,"o":41.01,"t":"2026-10-14T12:45:00Z","v":487,"vw":41.01},{"c":41.01,"h":41.01,"l":41.01,"n":2,"o":41.01,"t":"2026-10-14T13:00:00Z","v":367,"vw":41.01},{"c":41.04,"h":41.18,"l":40.76,"n":747,"o":40.83,"t":"2026-10-14T13:30:00Z","v":83637,"vw":40.99638},{"c":40.885,"h":41.205,"l":40.87,"n":1020,"o":41.01,"t":"2026-10-14T13:45:00Z","v":54451,"vw":41.082533},{"c":40.67,"h":40.94,"l":40.645,"n":1118,"o":40.88,"t":"2026-10-14T14:00:00Z","v":78808,"vw":40.771592},{"c":40.655,"h":40.72,"l":40.58,"n":1534,"o":40.67,"t":"2026-10-14T14:15:00Z","v":84563,"vw":40.672827},{"c":40.84,"h":40.9,"l":40.66,"n":1436,"o":40.67,"t":"2026-10-14T14:30:00Z","v":101440,"vw":40.777461},{"c":40.52,"h":40.83,"l":40.51,"n":1096,"o":40.8,"t":"2026-10-14T14:45:00Z","v":32027,"vw":40.653289},{"c":40.4,"h":40.57,"l":40.39,"n":1106,"o":40.53,"t":"2026-10-14T15:00:00Z","v":45424,"vw":40.475083},{"c":40.65,"h":40.71,"l":40.38,"n":1190,"o":40.41,"t":"2026-10-14T15:15:00Z","v":73370,"vw":40.623547},{"c":40.645,"h":40.77,"l":40.6,"n":1267,"o":40.64,"t":"2026-10-14T15:30:00Z","v":73751,"vw":40.672425},{"c":40.76,"h":40.765,"l":40.64,"n":858,"o":40.665,"t":"2026-10-14T15:45:00Z","v":33298,"vw":40.710981},{"c":40.6999,"h":40.89,"l":40.68,"n":1116,"o":40.77,"t":"2026-10-14T16:00:00Z","v":54568,"vw":40.802671},{"c":40.6475,"h":40.72,"l":40.6,"n":1350,"o":40.69,"t":"2026-10-14T16:15:00Z","v":83176,"vw":40.665735},{"c":40.62,"h":40.71,"l":40.575,"n":1104,"o":40.65,"t":"2026-10-14T16:30:00Z","v":46026,"vw":40.654384},{"c":40.64,"h":40.65,"l":40.46,"n":1409,"o":40.625,"t":"2026-10-14T16:45:00Z","v":66480,"vw":40.554993},{"c":40.68,"h":40.7258,"l":40.62,"n":1026,"o":40.66,"t":"2026-10-14T17:00:00Z","v":66776,"vw":40.685152},{"c":40.615,"h":40.72,"l":40.59,"n":1069,"o":40.68,"t":"2026-10-14T17:15:00Z","v":47996,"vw":40.653416},{"c":40.69,"h":40.71,"l":40.615,"n":891,"o":40.615,"t":"2026-10-14T17:30:00Z","v":44531,"vw":40.665729},{"c":40.57,"h":40.69,"l":40.545,"n":903,"o":40.69,"t":"2026-10-14T17:45:00Z","v":41149,"vw":40.585156},{"c":40.645,"h":40.67,"l":40.5,"n":1131,"o":40.55,"t":"2026-10-14T18:00:00Z","v":53258,"vw":40.582961},{"c":40.77,"h":40.77,"l":40.65,"n":1026,"o":40.67,"t":"2026-10-14T18:15:00Z","v":58450,"vw":40.709709},{"c":40.685,"h":40.78,"l":40.685,"n":1162,"o":40.78,"t":"2026-10-14T18:30:00Z","v":54662,"vw":40.732115},{"c":40.71,"h":40.72,"l":40.63,"n":1448,"o":40.69,"t":"2026-10-14T18:45:00Z","v":57576,"vw":40.667858},{"c":40.681,"h":40.81,"l":40.665,"n":1903,"o":40.7,"t":"2026-10-14T19:00:00Z","v":108479,"vw":40.73625},{"c":40.68,"h":40.82,"l":40.67,"n":1855,"o":40.69,"t":"2026-10-14T19:15:00Z","v":81550,"vw":40.735141},{"c":40.76,"h":40.807,"l":40.65,"n":1947,"o":40.69,"t":"2026-10-14T19:30:00Z","v":85551,"vw":40.735603},{"c":40.755,"h":40.835,"l":40.68,"n":6209,"o":40.76,"t":"2026-10-14T19:45:00Z","v":359050,"vw":40.757898},{"c":40.75,"h":40.75,"l":40.75,"n":65,"o":40.75,"t":"2026-10-14T20:00:00Z","v":804029,"vw":40.75},{"c":41.88,"h":41.88,"l":41.88,"n":4,"o":41.88,"t":"2026-10-15T13:00:00Z","v":249,"vw":41.88},{"c":41.23,"h":41.98,"l":41.18,"n":15,"o":41.18,"t":"2026-10-15T13:15:00Z","v":954,"vw":41.585741},{"c":41.15,"h":42.18,"l":40.98,"n":1810,"o":41.76,"t":"2026-10-15T13:30:00Z","v":211931,"vw":41.499418},{"c":40.5,"h":41.145,"l":40.265,"n":4804,"o":41.07,"t":"2026-10-15T13:45:00Z","v":345769,"vw":40.586141},{"c":41.14,"h":41.17,"l":40.49,"n":3550,"o":40.54,"t":"2026-10-15T14:00:00Z","v":322114,"vw":40.834032},{"c":41.28,"h":41.54,"l":41.09,"n":2651,"o":41.17,"t":"2026-10-15T14:15:00Z","v":140289,"vw":41.282888},{"c":41.54,"h":41.645,"l":41.275,"n":1568,"o":41.28,"t":"2026-10-15T14:30:00Z","v":131288,"vw":41.5314},{"c":41.52,"h":41.578,"l":41.29,"n":2244,"o":41.54,"t":"2026-10-15T14:45:00Z","v":191939,"vw":41.457359},{"c":41.545,"h":41.66,"l":41.51,"n":2170,"o":41.55,"t":"2026-10-15T15:00:00Z","v":154911,"vw":41.599087},{"c":41.375,"h":41.57,"l":41.32,"n":3068,"o":41.53,"t":"2026-10-15T15:15:00Z","v":216895,"vw":41.445756},{"c":41.04,"h":41.375,"l":40.98,"n":2268,"o":41.375,"t":"2026-10-15T15:30:00Z","v":111419,"vw":41.091912},{"c":41.115,"h":41.18,"l":40.97,"n":1636,"o":41.04,"t":"2026-10-15T15:45:00Z","v":92130,"vw":41.083736},{"c":40.71,"h":41.14,"l":40.71,"n":1873,"o":41.13,"t":"2026-10-15T16:00:00Z","v":95181,"vw":40.973452},{"c":40.97,"h":41,"l":40.685,"n":2219,"o":40.69,"t":"2026-10-15T16:15:00Z","v":152843,"vw":40.869066},{"c":40.96,"h":40.97,"l":40.83,"n":1713,"o":40.94,"t":"2026-10-15T16:30:00Z","v":91210,"vw":40.900565},{"c":41.21,"h":41.23,"l":40.935,"n":2296,"o":40.96,"t":"2026-10-15T16:45:00Z","v":166226,"vw":41.114295},{"c":41.125,"h":41.26,"l":41.125,"n":1188,"o":41.205,"t":"2026-10-15T17:00:00Z","v":51161,"vw":41.197429},{"c":41.24,"h":41.24,"l":41.06,"n":1289,"o":41.125,"t":"2026-10-15T17:15:00Z","v":63162,"vw":41.141495},{"c":41.36,"h":41.38,"l":41.19,"n":1498,"o":41.22,"t":"2026-10-15T17:30:00Z","v":71794,"vw":41.298617},{"c":41.46,"h":41.515,"l":41.285,"n":1576,"o":41.4,"t":"2026-10-15T17:45:00Z","v":89606,"vw":41.37657},{"c":41.445,"h":41.555,"l":41.38,"n":1579,"o":41.445,"t":"2026-10-15T18:00:00Z","v":88510,"vw":41.457593},{"c":41.36,"h":41.47,"l":41.335,"n":1471,"o":41.445,"t":"2026-10-15T18:15:00Z","v":76994,"vw":41.400509},{"c":41.105,"h":41.36,"l":41.04,"n":2443,"o":41.36,"t":"2026-10-15T18:30:00Z","v":155197,"vw":41.198012},{"c":41.05,"h":41.115,"l":41,"n":1830,"o":41.09,"t":"2026-10-15T18:45:00Z","v":104528,"vw":41.071143},{"c":41.085,"h":41.17,"l":41.01,"n":2341,"o":41.03,"t":"2026-10-15T19:00:00Z","v":116750,"vw":41.097101},{"c":41.15,"h":41.18,"l":41.01,"n":2341,"o":41.09,"t":"2026-10-15T19:15:00Z","v":128405,"vw":41.101581},{"c":41.175,"h":41.175,"l":41.1,"n":3096,"o":41.145,"t":"2026-10-15T19:30:00Z","v":171518,"vw":41.128104},{"c":41.23,"h":41.25,"l":41.055,"n":8630,"o":41.175,"t":"2026-10-15T19:45:00Z","v":601396,"vw":41.176357},{"c":41.24,"h":41.24,"l":41.23,"n":72,"o":41.23,"t":"2026-10-15T20:00:00Z","v":1413749,"vw":41.239999},{"c":41.6,"h":41.7,"l":41.6,"n":2,"o":41.7,"t":"2026-10-16T08:00:00Z","v":600,"vw":41.65},{"c":41.69,"h":41.98,"l":41.5,"n":12,"o":41.6,"t":"2026-10-16T09:30:00Z","v":1722,"vw":41.61},{"c":41.69,"h":41.8,"l":41.69,"n":9,"o":41.8,"t":"2026-10-16T13:15:00Z","v":344,"vw":41.758333},{"c":42.02,"h":42.13,"l":41.43,"n":769,"o":41.62,"t":"2026-10-16T13:30:00Z","v":225204,"vw":41.656778},{"c":42.1006,"h":42.255,"l":42.04,"n":1208,"o":42.04,"t":"2026-10-16T13:45:00Z","v":90686,"vw":42.157742},{"c":41.7,"h":42.19,"l":41.64,"n":1646,"o":42.15,"t":"2026-10-16T14:00:00Z","v":96822,"vw":41.800756},{"c":41.88,"h":41.88,"l":41.585,"n":1108,"o":41.7,"t":"2026-10-16T14:15:00Z","v":59372,"vw":41.759598},{"c":41.61,"h":41.92,"l":41.61,"n":1135,"o":41.86,"t":"2026-10-16T14:30:00Z","v":52810,"vw":41.786557},{"c":41.52,"h":41.72,"l":41.5,"n":1364,"o":41.61,"t":"2026-10-16T14:45:00Z","v":116536,"vw":41.563703},{"c":41.62,"h":41.68,"l":41.325,"n":2399,"o":41.535,"t":"2026-10-16T15:00:00Z","v":145697,"vw":41.501192},{"c":41.84,"h":41.945,"l":41.62,"n":3103,"o":41.64,"t":"2026-10-16T15:15:00Z","v":217489,"vw":41.805852},{"c":41.7,"h":41.87,"l":41.62,"n":5635,"o":41.83,"t":"2026-10-16T15:30:00Z","v":452849,"vw":41.754567},{"c":41.64,"h":41.77,"l":41.61,"n":3867,"o":41.7,"t":"2026-10-16T15:45:00Z","v":316172,"vw":41.669985},{"c":41.97,"h":41.98,"l":41.64,"n":1626,"o":41.64,"t":"2026-10-16T16:00:00Z","v":90891,"vw":41.843258},{"c":41.83,"h":41.99,"l":41.78,"n":1179,"o":41.98,"t":"2026-10-16T16:15:00Z","v":64981,"vw":41.88109},{"c":41.87,"h":41.94,"l":41.78,"n":1259,"o":41.82,"t":"2026-10-16T16:30:00Z","v":60956,"vw":41.856425},{"c":41.785,"h":41.89,"l":41.755,"n":1501,"o":41.87,"t":"2026-10-16T16:45:00Z","v":80670,"vw":41.83267},{"c":41.53,"h":41.785,"l":41.5,"n":5255,"o":41.785,"t":"2026-10-16T17:00:00Z","v":448272,"vw":41.605373},{"c":41.62,"h":41.64,"l":41.44,"n":3390,"o":41.515,"t":"2026-10-16T17:15:00Z","v":185272,"vw":41.527939},{"c":41.66,"h":41.7,"l":41.49,"n":3912,"o":41.625,"t":"2026-10-16T17:30:00Z","v":274998,"vw":41.572237},{"c":41.53,"h":41.67,"l":41.495,"n":2443,"o":41.64,"t":"2026-10-16T17:45:00Z","v":141104,"vw":41.56711},{"c":41.28,"h":41.52,"l":41.23,"n":4777,"o":41.52,"t":"2026-10-16T18:00:00Z","v":1475995,"vw":41.393679},{"c":41.22,"h":41.35,"l":41.11,"n":1831,"o":41.28,"t":"2026-10-16T18:15:00Z","v":95810,"vw":41.252051},{"c":41.28,"h":41.29,"l":41.165,"n":1350,"o":41.22,"t":"2026-10-16T18:30:00Z","v":71165,"vw":41.235786},{"c":41.185,"h":41.27,"l":41.155,"n":1815,"o":41.27,"t":"2026-10-16T18:45:00Z","v":91748,"vw":41.212421},{"c":41.195,"h":41.29,"l":41.105,"n":2111,"o":41.185,"t":"2026-10-16T19:00:00Z","v":116814,"vw":41.194649},{"c":41.21,"h":41.25,"l":41.03,"n":2075,"o":41.195,"t":"2026-10-16T19:15:00Z","v":118274,"vw":41.156804},{"c":41.24,"h":41.2785,"l":41.11,"n":2524,"o":41.22,"t":"2026-10-16T19:30:00Z","v":133182,"vw":41.163753},{"c":41.15,"h":41.309,"l":41.04,"n":8589,"o":41.25,"t":"2026-10-16T19:45:00Z","v":727187,"vw":41.141693},{"c":41.16,"h":41.16,"l":41.16,"n":68,"o":41.16,"t":"2026-10-16T20:00:00Z","v":1330406,"vw":41.16},{"c":41.07,"h":41.07,"l":41.07,"n":7,"o":41.07,"t":"2026-10-16T20:45:00Z","v":465,"vw":41.07},{"c":40.94,"h":41.59,"l":40.88,"n":1005,"o":41.49,"t":"2026-10-19T13:30:00Z","v":229516,"vw":41.322349},{"c":41,"h":41.11,"l":40.86,"n":1264,"o":40.95,"t":"2026-10-19T13:45:00Z","v":170474,"vw":41.00113},{"c":41.84,"h":41.88,"l":40.975,"n":1715,"o":40.975,"t":"2026-10-19T14:00:00Z","v":210620,"vw":41.34774},{"c":41.94,"h":41.98,"l":41.6,"n":3099,"o":41.83,"t":"2026-10-19T14:15:00Z","v":244536,"vw":41.808591},{"c":41.81,"h":41.94,"l":41.75,"n":1503,"o":41.93,"t":"2026-10-19T14:30:00Z","v":88830,"vw":41.847307},{"c":41.5325,"h":41.8,"l":41.39,"n":1635,"o":41.8,"t":"2026-10-19T14:45:00Z","v":81697,"vw":41.579699},{"c":41.625,"h":41.89,"l":41.51,"n":2351,"o":41.54,"t":"2026-10-19T15:00:00Z","v":172015,"vw":41.733289},{"c":41.65,"h":41.71,"l":41.53,"n":1423,"o":41.62,"t":"2026-10-19T15:15:00Z","v":84690,"vw":41.604248},{"c":41.58,"h":41.72,"l":41.55,"n":1571,"o":41.65,"t":"2026-10-19T15:30:00Z","v":98500,"vw":41.624323},{"c":41.41,"h":41.59,"l":41.41,"n":1307,"o":41.58,"t":"2026-10-19T15:45:00Z","v":67963,"vw":41.483573},{"c":41.27,"h":41.41,"l":41.245,"n":1553,"o":41.41,"t":"2026-10-19T16:00:00Z","v":95349,"vw":41.309336},{"c":41.27,"h":41.28,"l":41.215,"n":1136,"o":41.28,"t":"2026-10-19T16:15:00Z","v":56114,"vw":41.243334},{"c":41.28,"h":41.29,"l":41.2,"n":1116,"o":41.27,"t":"2026-10-19T16:30:00Z","v":54669,"vw":41.244536},{"c":41.305,"h":41.35,"l":41.21,"n":1932,"o":41.28,"t":"2026-10-19T16:45:00Z","v":138858,"vw":41.282671},{"c":41.205,"h":41.32,"l":41.15,"n":1287,"o":41.3,"t":"2026-10-19T17:00:00Z","v":105081,"vw":41.245539},{"c":41.46,"h":41.47,"l":41.2,"n":1234,"o":41.22,"t":"2026-10-19T17:15:00Z","v":90949,"vw":41.357556},{"c":41.16,"h":41.455,"l":41.09,"n":1720,"o":41.455,"t":"2026-10-19T17:30:00Z","v":106323,"vw":41.263837},{"c":41.29,"h":41.3,"l":41.155,"n":1077,"o":41.155,"t":"2026-10-19T17:45:00Z","v":52846,"vw":41.235632},{"c":41.25,"h":41.3,"l":41.225,"n":1436,"o":41.29,"t":"2026-10-19T18:00:00Z","v":87993,"vw":41.268115},{"c":41.18,"h":41.31,"l":41.13,"n":2050,"o":41.26,"t":"2026-10-19T18:15:00Z","v":184313,"vw":41.23781},{"c":40.995,"h":41.18,"l":40.98,"n":2117,"o":41.18,"t":"2026-10-19T18:30:00Z","v":186124,"vw":41.071426},{"c":40.89,"h":41.04,"l":40.85,"n":1601,"o":41.01,"t":"2026-10-19T18:45:00Z","v":86334,"vw":40.910268},{"c":40.91,"h":40.96,"l":40.87,"n":1526,"o":40.89,"t":"2026-10-19T19:00:00Z","v":75856,"vw":40.908902},{"c":41.02,"h":41.12,"l":40.87,"n":1957,"o":40.93,"t":"2026-10-19T19:15:00Z","v":111373,"vw":41.020352},{"c":40.955,"h":41.069,"l":40.92,"n":2252,"o":41.02,"t":"2026-10-19T19:30:00Z","v":137346,"vw":40.994241},{"c":40.84,"h":41.03,"l":40.83,"n":7361,"o":40.95,"t":"2026-10-19T19:45:00Z","v":530827,"vw":40.9205},{"c":40.84,"h":40.85,"l":40.84,"n":44,"o":40.85,"t":"2026-10-19T20:00:00Z","v":1044199,"vw":40.840004},{"c":41.265,"h":41.34,"l":40,"n":1239,"o":41.08,"t":"2026-10-20T13:30:00Z","v":167166,"vw":40.833784},{"c":41.35,"h":41.49,"l":41.1316,"n":1377,"o":41.28,"t":"2026-10-20T13:45:00Z","v":125983,"vw":41.314231},{"c":41.02,"h":41.36,"l":40.94,"n":1665,"o":41.31,"t":"2026-10-20T14:00:00Z","v":172412,"vw":41.11004},{"c":41.46,"h":41.47,"l":41.015,"n":2317,"o":41.015,"t":"2026-10-20T14:15:00Z","v":172135,"vw":41.248039},{"c":41.64,"h":41.64,"l":41.21,"n":2176,"o":41.48,"t":"2026-10-20T14:30:00Z","v":195611,"vw":41.465447},{"c":41.68,"h":41.8031,"l":41.5,"n":2088,"o":41.64,"t":"2026-10-20T14:45:00Z","v":183166,"vw":41.690845},{"c":41.55,"h":41.75,"l":41.48,"n":2138,"o":41.68,"t":"2026-10-20T15:00:00Z","v":164471,"vw":41.675132},{"c":41.45,"h":41.625,"l":41.45,"n":1126,"o":41.54,"t":"2026-10-20T15:15:00Z","v":61724,"vw":41.551721},{"c":41.5,"h":41.51,"l":41.33,"n":1098,"o":41.45,"t":"2026-10-20T15:30:00Z","v":49254,"vw":41.420115},{"c":41.36,"h":41.48,"l":41.36,"n":1403,"o":41.48,"t":"2026-10-20T15:45:00Z","v":78442,"vw":41.425993},{"c":41.41,"h":41.43,"l":41.33,"n":816,"o":41.39,"t":"2026-10-20T16:00:00Z","v":34022,"vw":41.38386},{"c":41.31,"h":41.42,"l":41.2,"n":1068,"o":41.42,"t":"2026-10-20T16:15:00Z","v":41834,"vw":41.267228},{"c":41.265,"h":41.3199,"l":41.225,"n":1091,"o":41.31,"t":"2026-10-20T16:30:00Z","v":50972,"vw":41.275834},{"c":41.14,"h":41.31,"l":41.135,"n":1159,"o":41.27,"t":"2026-10-20T16:45:00Z","v":62398,"vw":41.245783},{"c":41.155,"h":41.21,"l":41.1,"n":1107,"o":41.15,"t":"2026-10-20T17:00:00Z","v":47580,"vw":41.153477},{"c":41.175,"h":41.175,"l":41.115,"n":996,"o":41.155,"t":"2026-10-20T17:15:00Z","v":45695,"vw":41.147291},{"c":41.25,"h":41.25,"l":41.15,"n":1206,"o":41.18,"t":"2026-10-20T17:30:00Z","v":54378,"vw":41.190043},{"c":41.47,"h":41.5,"l":41.25,"n":1652,"o":41.25,"t":"2026-10-20T17:45:00Z","v":169176,"vw":41.403385},{"c":41.375,"h":41.48,"l":41.365,"n":1502,"o":41.47,"t":"2026-10-20T18:00:00Z","v":93167,"vw":41.417532},{"c":41.455,"h":41.5,"l":41.36,"n":1894,"o":41.375,"t":"2026-10-20T18:15:00Z","v":163201,"vw":41.420325},{"c":41.39,"h":41.57,"l":41.31,"n":2185,"o":41.46,"t":"2026-10-20T18:30:00Z","v":172972,"vw":41.414825},{"c":41.3,"h":41.44,"l":41.28,"n":1769,"o":41.39,"t":"2026-10-20T18:45:00Z","v":115032,"vw":41.36888},{"c":41.4,"h":41.415,"l":41.295,"n":1745,"o":41.295,"t":"2026-10-20T19:00:00Z","v":111469,"vw":41.348619},{"c":41.45,"h":41.58,"l":41.325,"n":2628,"o":41.39,"t":"2026-10-20T19:15:00Z","v":212193,"vw":41.40965},{"c":41.35,"h":41.485,"l":41.31,"n":3171,"o":41.44,"t":"2026-10-20T19:30:00Z","v":258563,"vw":41.401679},{"c":41.19,"h":41.375,"l":41.13,"n":12946,"o":41.35,"t":"2026-10-20T19:45:00Z","v":1130208,"vw":41.238646},{"c":41.19,"h":41.19,"l":41.19,"n":44,"o":41.19,"t":"2026-10-20T20:00:00Z","v":1075396,"vw":41.19},{"c":41.8813,"h":41.8813,"l":41.8813,"n":1,"o":41.8813,"t":"2026-10-20T22:15:00Z","v":100,"vw":41.8813},{"c":41.06,"h":41.44,"l":40.79,"n":1151,"o":41.38,"t":"2026-10-21T13:30:00Z","v":138220,"vw":41.129575},{"c":41.27,"h":41.36,"l":41.075,"n":1423,"o":41.075,"t":"2026-10-21T13:45:00Z","v":145344,"vw":41.245086},{"c":41.25,"h":41.305,"l":40.98,"n":1548,"o":41.285,"t":"2026-10-21T14:00:00Z","v":131074,"vw":41.128101},{"c":41.1796,"h":41.305,"l":41.051,"n":1528,"o":41.24,"t":"2026-10-21T14:15:00Z","v":95389,"vw":41.178101},{"c":41.31,"h":41.33,"l":41.1502,"n":1549,"o":41.195,"t":"2026-10-21T14:30:00Z","v":111516,"vw":41.240108},{"c":41.18,"h":41.52,"l":41.17,"n":1591,"o":41.33,"t":"2026-10-21T14:45:00Z","v":386047,"vw":41.357462},{"c":41.16,"h":41.3,"l":41.12,"n":1076,"o":41.165,"t":"2026-10-21T15:00:00Z","v":69146,"vw":41.190727},{"c":41.23,"h":41.23,"l":41.07,"n":1146,"o":41.175,"t":"2026-10-21T15:15:00Z","v":56980,"vw":41.141785},{"c":41.43,"h":41.44,"l":41.23,"n":1309,"o":41.32,"t":"2026-10-21T15:30:00Z","v":81134,"vw":41.324022},{"c":41.9,"h":41.97,"l":41.42,"n":1957,"o":41.44,"t":"2026-10-21T15:45:00Z","v":132134,"vw":41.719748},{"c":41.57,"h":41.94,"l":41.53,"n":1982,"o":41.91,"t":"2026-10-21T16:00:00Z","v":136649,"vw":41.721629},{"c":41.715,"h":41.72,"l":41.53,"n":1455,"o":41.58,"t":"2026-10-21T16:15:00Z","v":91475,"vw":41.61907},{"c":41.935,"h":42.18,"l":41.72,"n":2637,"o":41.735,"t":"2026-10-21T16:30:00Z","v":185779,"vw":41.924814},{"c":41.81,"h":41.94,"l":41.795,"n":1657,"o":41.92,"t":"2026-10-21T16:45:00Z","v":85949,"vw":41.833711},{"c":41.96,"h":42.01,"l":41.775,"n":1404,"o":41.81,"t":"2026-10-21T17:00:00Z","v":76985,"vw":41.89399},{"c":41.8,"h":41.96,"l":41.75,"n":1351,"o":41.95,"t":"2026-10-21T17:15:00Z","v":92498,"vw":41.815315},{"c":41.83,"h":41.83,"l":41.725,"n":1040,"o":41.79,"t":"2026-10-21T17:30:00Z","v":49203,"vw":41.766216},{"c":41.83,"h":41.86,"l":41.81,"n":1058,"o":41.835,"t":"2026-10-21T17:45:00Z","v":59317,"vw":41.837855},{"c":41.83,"h":41.84,"l":41.755,"n":1092,"o":41.83,"t":"2026-10-21T18:00:00Z","v":54141,"vw":41.799397},{"c":41.81,"h":41.84,"l":41.77,"n":1272,"o":41.82,"t":"2026-10-21T18:15:00Z","v":66427,"vw":41.805161},{"c":41.84,"h":41.89,"l":41.78,"n":1247,"o":41.805,"t":"2026-10-21T18:30:00Z","v":56857,"vw":41.836608},{"c":41.575,"h":41.935,"l":41.55,"n":2052,"o":41.83,"t":"2026-10-21T18:45:00Z","v":197953,"vw":41.722774},{"c":41.37,"h":41.5675,"l":41.29,"n":1862,"o":41.565,"t":"2026-10-21T19:00:00Z","v":111842,"vw":41.389307},{"c":41.59,"h":41.62,"l":41.37,"n":1812,"o":41.37,"t":"2026-10-21T19:15:00Z","v":93328,"vw":41.493184},{"c":41.655,"h":41.71,"l":41.58,"n":2350,"o":41.6,"t":"2026-10-21T19:30:00Z","v":158719,"vw":41.645568},{"c":41.47,"h":41.715,"l":41.47,"n":6307,"o":41.66,"t":"2026-10-21T19:45:00Z","v":459508,"vw":41.553929},{"c":41.46,"h":41.47,"l":41.46,"n":59,"o":41.47,"t":"2026-10-21T20:00:00Z","v":1054008,"vw":41.460001},{"c":41.96,"h":42.09,"l":40.88,"n":1074,"o":40.88,"t":"2026-10-22T13:30:00Z","v":158674,"vw":41.612558},{"c":42.145,"h":42.2999,"l":41.94,"n":1416,"o":41.955,"t":"2026-10-22T13:45:00Z","v":136696,"vw":42.116924},{"c":41.91,"h":42.31,"l":41.805,"n":2613,"o":42.14,"t":"2026-10-22T14:00:00Z","v":215130,"vw":42.016884},{"c":41.575,"h":42.06,"l":41.5,"n":1891,"o":41.91,"t":"2026-10-22T14:15:00Z","v":109100,"vw":41.782735},{"c":41.49,"h":41.615,"l":41.22,"n":2143,"o":41.575,"t":"2026-10-22T14:30:00Z","v":120582,"vw":41.394914},{"c":41.83,"h":41.84,"l":41.4902,"n":1844,"o":41.51,"t":"2026-10-22T14:45:00Z","v":107561,"vw":41.659456},{"c":41.765,"h":41.86,"l":41.65,"n":1849,"o":41.86,"t":"2026-10-22T15:00:00Z","v":104847,"vw":41.761458},{"c":41.77,"h":42.03,"l":41.74,"n":2488,"o":41.77,"t":"2026-10-22T15:15:00Z","v":142322,"vw":41.894231},{"c":41.515,"h":41.855,"l":41.51,"n":2867,"o":41.755,"t":"2026-10-22T15:30:00Z","v":171470,"vw":41.74378},{"c":41.44,"h":41.58,"l":41.38,"n":1994,"o":41.53,"t":"2026-10-22T15:45:00Z","v":111422,"vw":41.470473},{"c":41.765,"h":41.795,"l":41.45,"n":2631,"o":41.45,"t":"2026-10-22T16:00:00Z","v":195377,"vw":41.566781},{"c":41.855,"h":42.01,"l":41.77,"n":2033,"o":41.77,"t":"2026-10-22T16:15:00Z","v":119722,"vw":41.914608},{"c":41.895,"h":41.91,"l":41.84,"n":355,"o":41.855,"t":"2026-10-22T16:30:00Z","v":17418,"vw":41.872233}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25365206435321586,"strike":50.73041287064317,"iv":0.48623111200632885,"gamma":0.031396346171083056,"theta":-0.01759583505318997,"vega":0.020702456212504026,"rho":0.0030405193828280525,"breakevenPct":21.65131218085514},{"delta":0.15,"premium":0.3975460122699386,"strike":48.52453987730061,"iv":0.45345877300613496,"gamma":0.04296920245398773,"theta":-0.021762453987730062,"vega":0.027137914110429446,"rho":0.004556585484111459,"breakevenPct":16.731295370008485},{"delta":0.2,"premium":0.5681299072091364,"strike":47.20378301213419,"iv":0.4500403283369022,"gamma":0.05197209136331192,"theta":-0.026196716630977876,"vega":0.03270335474660956,"rho":0.0060592234677378145,"breakevenPct":13.986907466817778},{"delta":0.25,"premium":0.773340471092077,"strike":46.311563169164884,"iv":0.4546798715203426,"gamma":0.05761092077087794,"theta":-0.029801284796573874,"vega":0.036629122055674514,"rho":0.007547399221135344,"breakevenPct":12.347658411493594},{"delta":0.3,"premium":0.9785510349750177,"strike":45.41934332619557,"iv":0.459319414703783,"gamma":0.06324975017844396,"theta":-0.03340585296216988,"vega":0.04055488936473947,"rho":0.009035574974532874,"breakevenPct":10.708409356169408},{"delta":0.35,"premium":1.2124481327800827,"strike":44.607291049199766,"iv":0.46102874925903975,"gamma":0.06710954356846473,"theta":-0.0357597510373444,"vega":0.04313829282750445,"rho":0.010507318065309822,"breakevenPct":9.328893299880345},{"delta":0.4,"premium":1.4717842323651453,"strike":43.86633076467101,"iv":0.46013959691760525,"gamma":0.06939170124481328,"theta":-0.0370045643153527,"vega":0.0445312981624185,"rho":0.011964488794894935,"breakevenPct":8.179706506886578},{"delta":0.45,"premium":1.7311203319502073,"strike":43.125370480142266,"iv":0.45925044457617076,"gamma":0.07167385892116182,"theta":-0.03824937759336099,"vega":0.04592430349733254,"rho":0.013421659524480045,"breakevenPct":7.030519713892814},{"delta":0.5,"premium":2.011590524534687,"strike":42.39001692047378,"iv":0.45923908629441623,"gamma":0.07319966159052453,"theta":-0.039229610829103215,"vega":0.046910829103214896,"rho":0.014865008312143328,"breakevenPct":5.945138260578541},{"delta":0.55,"premium":2.406401579244219,"strike":41.68499717992104,"iv":0.4639768189509306,"gamma":0.07063338973491258,"theta":-0.038778398195149465,"vega":0.04569819514946419,"rho":0.016233576849921844,"breakevenPct":5.204960055273831},{"delta":0.6,"premium":2.8012126339537504,"strike":40.979977439368305,"iv":0.468714551607445,"gamma":0.06806711787930061,"theta":-0.038327185561195715,"vega":0.04448556119571348,"rho":0.017602145387700358,"breakevenPct":4.464781849969121},{"delta":0.65,"premium":3.196023688663283,"strike":40.27495769881557,"iv":0.4734522842639594,"gamma":0.06550084602368866,"theta":-0.03787597292724196,"vega":0.04327292724196277,"rho":0.018970713925478874,"breakevenPct":3.7246036446644104},{"delta":0.7,"premium":3.6264872521246456,"strike":39.567988668555245,"iv":0.46617592067988667,"gamma":0.06156232294617564,"theta":-0.03528073654390935,"vega":0.040242492917847025,"rho":0.020318631525983177,"breakevenPct":3.064843523454765},{"delta":0.75,"premium":4.0797450424929185,"strike":38.859773371104815,"iv":0.4512184135977337,"gamma":0.056746458923512745,"theta":-0.03131473087818697,"vega":0.03604985835694051,"rho":0.021653346068230203,"breakevenPct":2.4564982428960613},{"delta":0.8,"premium":4.53300283286119,"strike":38.15155807365439,"iv":0.4362609065155807,"gamma":0.05193059490084985,"theta":-0.02734872521246458,"vega":0.031857223796033986,"rho":0.022988060610477225,"breakevenPct":1.8481529623373572},{"delta":0.85,"premium":5.041286307053942,"strike":37.39626556016597,"iv":0.4227863070539419,"gamma":0.04647510373443983,"theta":-0.02328091286307054,"vega":0.027402489626556017,"rho":0.024281928690677718,"breakevenPct":1.2587732455736653},{"delta":0.9,"premium":6.182365145228216,"strike":36.09958506224066,"iv":0.4263651452282158,"gamma":0.033663900414937754,"theta":-0.01804232365145228,"vega":0.01993360995850622,"rho":0.025106062457343148,"breakevenPct":0.8874975124525972}],"put":[{"delta":0.1,"premium":0.36475409836065575,"strike":34.118852459016395,"iv":0.6138532786885246,"gamma":0.024499180327868852,"theta":-0.02108934426229508,"vega":0.020590983606557374,"rho":-0.003781171985331024,"breakevenPct":19.46051452957351},{"delta":0.15,"premium":0.549081515499426,"strike":36.06486796785304,"iv":0.5555082663605052,"gamma":0.0352707233065442,"theta":-0.025009414466130885,"vega":0.027072445464982775,"rho":-0.005657628901449002,"breakevenPct":15.257011566801193},{"delta":0.2,"premium":0.75,"strike":37.5,"iv":0.5287,"gamma":0.0448,"theta":-0.0292,"vega":0.0331,"rho":-0.007540833304454751,"breakevenPct":12.312097351467424},{"delta":0.25,"premium":1.0590659340659339,"strike":38.35851648351648,"iv":0.5369417582417582,"gamma":0.04881785714285714,"theta":-0.03284010989010989,"vega":0.03670576923076923,"rho":-0.009481522908163457,"breakevenPct":11.001072418395246},{"delta":0.3,"premium":1.3681318681318677,"strike":39.217032967032964,"iv":0.5451835164835165,"gamma":0.052835714285714284,"theta":-0.03648021978021978,"vega":0.04031153846153846,"rho":-0.011422212511872164,"breakevenPct":9.690047485323069},{"delta":0.35,"premium":1.6857901726427618,"strike":40.0730411686587,"iv":0.5528460823373174,"gamma":0.05661978751660027,"theta":-0.03988764940239044,"vega":0.04370225763612218,"rho":-0.013368752942631831,"breakevenPct":8.405509434464472},{"delta":0.4,"premium":2.0924966799468794,"strike":40.90305444887118,"iv":0.5545061088977423,"gamma":0.05798100929614874,"theta":-0.04088366533864542,"vega":0.04486427622841965,"rho":-0.01537592921737418,"breakevenPct":7.3954717992739045},{"delta":0.45,"premium":2.499203187250996,"strike":41.733067729083665,"iv":0.5561661354581673,"gamma":0.059342231075697215,"theta":-0.041879681274900396,"vega":0.046026294820717135,"rho":-0.017383105492116524,"breakevenPct":6.385434164083338},{"delta":0.5,"premium":2.9224292101341285,"strike":42.57078986587183,"iv":0.5583824143070044,"gamma":0.06043859910581222,"theta":-0.04276035767511177,"vega":0.04702921013412817,"rho":-0.019402276955983556,"breakevenPct":5.39641933729967},{"delta":0.55,"premium":3.5464977645305527,"strike":43.502235469448586,"iv":0.5673615499254844,"gamma":0.058314903129657224,"theta":-0.04223874813710879,"vega":0.046097764530551415,"rho":-0.021567284666576987,"breakevenPct":4.662997602199862},{"delta":0.6,"premium":4.1705663189269755,"strike":44.43368107302533,"iv":0.5763406855439642,"gamma":0.05619120715350223,"theta":-0.04171713859910581,"vega":0.04516631892697467,"rho":-0.023732292377170415,"breakevenPct":3.9295758671000565},{"delta":0.65,"premium":4.8152745552977585,"strike":45.37896365042537,"iv":0.5774191802010827,"gamma":0.053793426140757925,"theta":-0.039808352668213455,"vega":0.043402474864655836,"rho":-0.025913813695421634,"breakevenPct":3.212385838397479},{"delta":0.7,"premium":5.4919953596287705,"strike":46.345707656612525,"iv":0.5662436194895591,"gamma":0.05097053364269142,"theta":-0.03574802784222738,"vega":0.04034756380510442,"rho":-0.02812094795616248,"breakevenPct":2.5203715175763195},{"delta":0.75,"premium":6.168716163959783,"strike":47.31245166279969,"iv":0.5550680587780356,"gamma":0.04814764114462491,"theta":-0.031687703016241305,"vega":0.03729265274555298,"rho":-0.030328082216903328,"breakevenPct":1.8283571967551582},{"delta":0.8,"premium":7.6676470588235315,"strike":49.01960784313726,"iv":0.5821980392156862,"gamma":0.04067058823529411,"theta":-0.0284078431372549,"vega":0.032809803921568625,"rho":-0.03317448311801896,"breakevenPct":1.3315180522220667},{"delta":0.85,"premium":13.45688259109311,"strike":54.858299595141695,"iv":0.8184603238866394,"gamma":0.024248582995951434,"theta":-0.033601619433198365,"vega":0.02757935222672065,"rho":-0.039421240724260946,"breakevenPct":1.2135122785765087},{"delta":0.9,"premium":22.074571428571435,"strike":63.67142857142858,"iv":1.0261040000000001,"gamma":0.014495714285714282,"theta":-0.03003971428571428,"vega":0.020655142857142855,"rho":-0.04796736945913337,"breakevenPct":0.7471793298564873}]},"raw":{"call":[{"delta":0.1,"premium":0.25365206435321586,"strike":50.73041287064317,"iv":0.48623111200632885,"gamma":0.031396346171083056,"theta":-0.01759583505318997,"vega":0.020702456212504026,"rho":0.0030405193828280525,"breakevenPct":21.65131218085514},{"delta":0.15,"premium":0.3975460122699386,"strike":48.52453987730061,"iv":0.45345877300613496,"gamma":0.04296920245398773,"theta":-0.021762453987730062,"vega":0.027137914110429446,"rho":0.004556585484111459,"breakevenPct":16.731295370008485},{"delta":0.2,"premium":0.5681299072091364,"strike":47.20378301213419,"iv":0.4500403283369022,"gamma":0.05197209136331192,"theta":-0.026196716630977876,"vega":0.03270335474660956,"rho":0.0060592234677378145,"breakevenPct":13.986907466817778},{"delta":0.25,"premium":0.773340471092077,"strike":46.311563169164884,"iv":0.4546798715203426,"gamma":0.05761092077087794,"theta":-0.029801284796573874,"vega":0.036629122055674514,"rho":0.007547399221135344,"breakevenPct":12.347658411493594},{"delta":0.3,"premium":0.9785510349750177,"strike":45.41934332619557,"iv":0.459319414703783,"gamma":0.06324975017844396,"theta":-0.03340585296216988,"vega":0.04055488936473947,"rho":0.009035574974532874,"breakevenPct":10.708409356169408},{"delta":0.35,"premium":1.2124481327800827,"strike":44.607291049199766,"iv":0.46102874925903975,"gamma":0.06710954356846473,"theta":-0.0357597510373444,"vega":0.04313829282750445,"rho":0.010507318065309822,"breakevenPct":9.328893299880345},{"delta":0.4,"premium":1.4717842323651453,"strike":43.86633076467101,"iv":0.46013959691760525,"gamma":0.06939170124481328,"theta":-0.0370045643153527,"vega":0.0445312981624185,"rho":0.011964488794894935,"breakevenPct":8.179706506886578},{"delta":0.45,"premium":1.7311203319502073,"strike":43.125370480142266,"iv":0.45925044457617076,"gamma":0.07167385892116182,"theta":-0.03824937759336099,"vega":0.04592430349733254,"rho":0.013421659524480045,"breakevenPct":7.030519713892814},{"delta":0.5,"premium":2.011590524534687,"strike":42.39001692047378,"iv":0.45923908629441623,"gamma":0.07319966159052453,"theta":-0.039229610829103215,"vega":0.046910829103214896,"rho":0.014865008312143328,"breakevenPct":5.945138260578541},{"delta":0.55,"premium":2.406401579244219,"strike":41.68499717992104,"iv":0.4639768189509306,"gamma":0.07063338973491258,"theta":-0.038778398195149465,"vega":0.04569819514946419,"rho":0.016233576849921844,"breakevenPct":5.204960055273831},{"delta":0.6,"premium":2.8012126339537504,"strike":40.979977439368305,"iv":0.468714551607445,"gamma":0.06806711787930061,"theta":-0.038327185561195715,"vega":0.04448556119571348,"rho":0.017602145387700358,"breakevenPct":4.464781849969121},{"delta":0.65,"premium":3.196023688663283,"strike":40.27495769881557,"iv":0.4734522842639594,"gamma":0.06550084602368866,"theta":-0.03787597292724196,"vega":0.04327292724196277,"rho":0.018970713925478874,"breakevenPct":3.7246036446644104},{"delta":0.7,"premium":3.6264872521246456,"strike":39.567988668555245,"iv":0.46617592067988667,"gamma":0.06156232294617564,"theta":-0.03528073654390935,"vega":0.040242492917847025,"rho":0.020318631525983177,"breakevenPct":3.064843523454765},{"delta":0.75,"premium":4.0797450424929185,"strike":38.859773371104815,"iv":0.4512184135977337,"gamma":0.056746458923512745,"theta":-0.03131473087818697,"vega":0.03604985835694051,"rho":0.021653346068230203,"breakevenPct":2.4564982428960613},{"delta":0.8,"premium":4.53300283286119,"strike":38.15155807365439,"iv":0.4362609065155807,"gamma":0.05193059490084985,"theta":-0.02734872521246458,"vega":0.031857223796033986,"rho":0.022988060610477225,"breakevenPct":1.8481529623373572},{"delta":0.85,"premium":5.041286307053942,"strike":37.39626556016597,"iv":0.4227863070539419,"gamma":0.04647510373443983,"theta":-0.02328091286307054,"vega":0.027402489626556017,"rho":0.024281928690677718,"breakevenPct":1.2587732455736653},{"delta":0.9,"premium":6.182365145228216,"strike":36.09958506224066,"iv":0.4263651452282158,"gamma":0.033663900414937754,"theta":-0.01804232365145228,"vega":0.01993360995850622,"rho":0.025106062457343148,"breakevenPct":0.8874975124525972}],"put":[{"delta":0.1,"premium":0.36475409836065575,"strike":34.118852459016395,"iv":0.6138532786885246,"gamma":0.024499180327868852,"theta":-0.02108934426229508,"vega":0.020590983606557374,"rho":-0.003781171985331024,"breakevenPct":19.46051452957351},{"delta":0.15,"premium":0.549081515499426,"strike":36.06486796785304,"iv":0.5555082663605052,"gamma":0.0352707233065442,"theta":-0.025009414466130885,"vega":0.027072445464982775,"rho":-0.005657628901449002,"breakevenPct":15.257011566801193},{"delta":0.2,"premium":0.75,"strike":37.5,"iv":0.5287,"gamma":0.0448,"theta":-0.0292,"vega":0.0331,"rho":-0.007540833304454751,"breakevenPct":12.312097351467424},{"delta":0.25,"premium":1.0590659340659339,"strike":38.35851648351648,"iv":0.5369417582417582,"gamma":0.04881785714285714,"theta":-0.03284010989010989,"vega":0.03670576923076923,"rho":-0.009481522908163457,"breakevenPct":11.001072418395246},{"delta":0.3,"premium":1.3681318681318677,"strike":39.217032967032964,"iv":0.5451835164835165,"gamma":0.052835714285714284,"theta":-0.03648021978021978,"vega":0.04031153846153846,"rho":-0.011422212511872164,"breakevenPct":9.690047485323069},{"delta":0.35,"premium":1.6857901726427618,"strike":40.0730411686587,"iv":0.5528460823373174,"gamma":0.05661978751660027,"theta":-0.03988764940239044,"vega":0.04370225763612218,"rho":-0.013368752942631831,"breakevenPct":8.405509434464472},{"delta":0.4,"premium":2.0924966799468794,"strike":40.90305444887118,"iv":0.5545061088977423,"gamma":0.05798100929614874,"theta":-0.04088366533864542,"vega":0.04486427622841965,"rho":-0.01537592921737418,"breakevenPct":7.3954717992739045},{"delta":0.45,"premium":2.499203187250996,"strike":41.733067729083665,"iv":0.5561661354581673,"gamma":0.059342231075697215,"theta":-0.041879681274900396,"vega":0.046026294820717135,"rho":-0.017383105492116524,"breakevenPct":6.385434164083338},{"delta":0.5,"premium":2.9224292101341285,"strike":42.57078986587183,"iv":0.5583824143070044,"gamma":0.06043859910581222,"theta":-0.04276035767511177,"vega":0.04702921013412817,"rho":-0.019402276955983556,"breakevenPct":5.39641933729967},{"delta":0.55,"premium":3.5464977645305527,"strike":43.502235469448586,"iv":0.5673615499254844,"gamma":0.058314903129657224,"theta":-0.04223874813710879,"vega":0.046097764530551415,"rho":-0.021567284666576987,"breakevenPct":4.662997602199862},{"delta":0.6,"premium":4.1705663189269755,"strike":44.43368107302533,"iv":0.5763406855439642,"gamma":0.05619120715350223,"theta":-0.04171713859910581,"vega":0.04516631892697467,"rho":-0.023732292377170415,"breakevenPct":3.9295758671000565},{"delta":0.65,"premium":4.8152745552977585,"strike":45.37896365042537,"iv":0.5774191802010827,"gamma":0.053793426140757925,"theta":-0.039808352668213455,"vega":0.043402474864655836,"rho":-0.025913813695421634,"breakevenPct":3.212385838397479},{"delta":0.7,"premium":5.4919953596287705,"strike":46.345707656612525,"iv":0.5662436194895591,"gamma":0.05097053364269142,"theta":-0.03574802784222738,"vega":0.04034756380510442,"rho":-0.02812094795616248,"breakevenPct":2.5203715175763195},{"delta":0.75,"premium":6.168716163959783,"strike":47.31245166279969,"iv":0.5550680587780356,"gamma":0.04814764114462491,"theta":-0.031687703016241305,"vega":0.03729265274555298,"rho":-0.030328082216903328,"breakevenPct":1.8283571967551582},{"delta":0.8,"premium":7.6676470588235315,"strike":49.01960784313726,"iv":0.5821980392156862,"gamma":0.04067058823529411,"theta":-0.0284078431372549,"vega":0.032809803921568625,"rho":-0.03317448311801896,"breakevenPct":1.3315180522220667},{"delta":0.85,"premium":13.45688259109311,"strike":54.858299595141695,"iv":0.8184603238866394,"gamma":0.024248582995951434,"theta":-0.033601619433198365,"vega":0.02757935222672065,"rho":-0.039421240724260946,"breakevenPct":1.2135122785765087},{"delta":0.9,"premium":22.074571428571435,"strike":63.67142857142858,"iv":1.0261040000000001,"gamma":0.014495714285714282,"theta":-0.03003971428571428,"vega":0.020655142857142855,"rho":-0.04796736945913337,"breakevenPct":0.7471793298564873}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}