{"symbol":"VCEL","url":"https://intraalpha.com/companies/VCEL","capturedAt":"2026-10-22T23:24:47.598Z","state":"ready","quote":{"symbol":"VCEL","last_price":42.97,"prev_close":40.94,"regular_close":42.97,"change":2.03,"change_pct":4.9585,"regular_change":2.03,"regular_change_pct":4.9585,"extended_change":0,"extended_change_pct":0,"bid":30.15,"ask":44.63,"bid_size":100,"ask_size":100,"volume":604961,"vwap":42.10209,"open":41.21,"high":43.01,"low":40.02,"close":42.97,"trade_count":10224,"last_trade_at":"2026-10-22T20:00:02.119369868Z","last_quote_at":"2026-10-22T22:00:39.683490518Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:41.347391297-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VCEL","fetched_at":"2026-10-22T23:24:47.095973+00:00","name":"Vericel Corp Ord","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Vericel Corporation, a commercial-stage biopharmaceutical company, researches, develops, manufactures, and distributes cell therapies for the sports medicine and severe burn care markets in the United States. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2096399000,"ebitda":31154000,"pe_ratio":87.11,"peg_ratio":0,"book_value":7.23,"dividend_per_share":null,"dividend_yield":null,"eps":0.47,"revenue_ttm":306303000,"gross_profit_ttm":228381000,"profit_margin":0.0791,"operating_margin_ttm":0.0056,"return_on_assets_ttm":0.0243,"return_on_equity_ttm":0.0716,"quarterly_earnings_growth":0.189,"quarterly_revenue_growth":0.225,"analyst_target_price":59.71,"analyst_number":0,"beta":1.025,"fifty_two_week_high":49.32,"fifty_two_week_low":28.95,"fifty_day_ma":40.8,"two_hundred_day_ma":38.52,"shares_outstanding":51207000,"forward_pe":57.14,"price_to_sales":6.84,"price_to_book":5.37,"ev_to_revenue":6.26,"ev_to_ebitda":49.6},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:24:47.095973+00:00"},"optionObservedAt":"2026-10-22T19:55:07.212Z","bars":[{"c":40.715,"h":40.77,"l":40.46,"n":49,"o":40.77,"t":"2026-10-15T13:30:00Z","v":4091,"vw":40.716983},{"c":40.4422,"h":40.585,"l":40.4422,"n":39,"o":40.585,"t":"2026-10-15T13:35:00Z","v":633,"vw":40.506236},{"c":40.26,"h":40.79,"l":40.26,"n":57,"o":40.66,"t":"2026-10-15T13:40:00Z","v":2551,"vw":40.641406},{"c":40.6,"h":40.84,"l":40.56,"n":80,"o":40.75,"t":"2026-10-15T13:50:00Z","v":3229,"vw":40.705098},{"c":40.77,"h":40.77,"l":40.52,"n":81,"o":40.6,"t":"2026-10-15T13:55:00Z","v":4917,"vw":40.612729},{"c":40.93,"h":41.06,"l":40.89,"n":63,"o":40.89,"t":"2026-10-15T14:00:00Z","v":2850,"vw":40.9825},{"c":40.93,"h":41.07,"l":40.91,"n":159,"o":40.965,"t":"2026-10-15T14:05:00Z","v":7293,"vw":40.972546},{"c":41,"h":41,"l":40.97,"n":115,"o":40.97,"t":"2026-10-15T14:10:00Z","v":2842,"vw":40.988235},{"c":41.08,"h":41.11,"l":40.98,"n":84,"o":41.07,"t":"2026-10-15T14:15:00Z","v":2553,"vw":41.063843},{"c":40.98,"h":41.08,"l":40.885,"n":73,"o":41.08,"t":"2026-10-15T14:20:00Z","v":3198,"vw":41.033693},{"c":40.98,"h":41.03,"l":40.94,"n":82,"o":40.99,"t":"2026-10-15T14:25:00Z","v":2988,"vw":40.994722},{"c":40.88,"h":40.99,"l":40.853,"n":67,"o":40.99,"t":"2026-10-15T14:30:00Z","v":3021,"vw":40.929905},{"c":41.13,"h":41.13,"l":40.88,"n":135,"o":40.88,"t":"2026-10-15T14:35:00Z","v":8234,"vw":40.978843},{"c":41.39,"h":41.4,"l":41.13,"n":112,"o":41.13,"t":"2026-10-15T14:40:00Z","v":6592,"vw":41.280646},{"c":41.38,"h":41.38,"l":41.33,"n":42,"o":41.335,"t":"2026-10-15T14:45:00Z","v":1388,"vw":41.3555},{"c":41.4,"h":41.41,"l":41.335,"n":82,"o":41.355,"t":"2026-10-15T14:50:00Z","v":3598,"vw":41.372756},{"c":41.48,"h":41.57,"l":41.4,"n":113,"o":41.4,"t":"2026-10-15T14:55:00Z","v":4764,"vw":41.435},{"c":41.515,"h":41.6,"l":41.475,"n":114,"o":41.475,"t":"2026-10-15T15:00:00Z","v":6283,"vw":41.553486},{"c":41.45,"h":41.5,"l":41.42,"n":67,"o":41.42,"t":"2026-10-15T15:05:00Z","v":6055,"vw":41.461002},{"c":41.41,"h":41.6,"l":41.41,"n":159,"o":41.59,"t":"2026-10-15T15:10:00Z","v":7367,"vw":41.508265},{"c":41.38,"h":41.42,"l":41.38,"n":33,"o":41.42,"t":"2026-10-15T15:15:00Z","v":2348,"vw":41.410669},{"c":41.34,"h":41.46,"l":41.34,"n":98,"o":41.38,"t":"2026-10-15T15:20:00Z","v":5635,"vw":41.376402},{"c":41.41,"h":41.42,"l":41.34,"n":81,"o":41.41,"t":"2026-10-15T15:25:00Z","v":4513,"vw":41.40719},{"c":41.2,"h":41.4,"l":41.2,"n":112,"o":41.4,"t":"2026-10-15T15:30:00Z","v":4261,"vw":41.295217},{"c":41.205,"h":41.26,"l":41.04,"n":106,"o":41.1,"t":"2026-10-15T15:35:00Z","v":9750,"vw":41.152218},{"c":41.25,"h":41.26,"l":41.19,"n":31,"o":41.26,"t":"2026-10-15T15:40:00Z","v":1277,"vw":41.221111},{"c":41.27,"h":41.27,"l":41.21,"n":82,"o":41.21,"t":"2026-10-15T15:45:00Z","v":2681,"vw":41.25},{"c":41.265,"h":41.345,"l":41.25,"n":134,"o":41.28,"t":"2026-10-15T15:50:00Z","v":4374,"vw":41.301721},{"c":41.225,"h":41.34,"l":41.165,"n":161,"o":41.3,"t":"2026-10-15T15:55:00Z","v":9432,"vw":41.236723},{"c":41.3,"h":41.31,"l":41.205,"n":103,"o":41.25,"t":"2026-10-15T16:00:00Z","v":3744,"vw":41.27},{"c":41.33,"h":41.35,"l":41.29,"n":46,"o":41.34,"t":"2026-10-15T16:05:00Z","v":1183,"vw":41.325714},{"c":41.37,"h":41.41,"l":41.32,"n":97,"o":41.32,"t":"2026-10-15T16:10:00Z","v":8260,"vw":41.340088},{"c":41.115,"h":41.42,"l":41.08,"n":181,"o":41.42,"t":"2026-10-15T16:15:00Z","v":14323,"vw":41.236469},{"c":41.26,"h":41.26,"l":41.135,"n":54,"o":41.135,"t":"2026-10-15T16:20:00Z","v":1806,"vw":41.218281},{"c":41.36,"h":41.36,"l":41.32,"n":37,"o":41.32,"t":"2026-10-15T16:25:00Z","v":1152,"vw":41.345},{"c":41.225,"h":41.37,"l":41.225,"n":127,"o":41.36,"t":"2026-10-15T16:30:00Z","v":11904,"vw":41.294043},{"c":41.22,"h":41.22,"l":41.12,"n":57,"o":41.19,"t":"2026-10-15T16:35:00Z","v":1842,"vw":41.17375},{"c":41.21,"h":41.28,"l":41.185,"n":63,"o":41.185,"t":"2026-10-15T16:40:00Z","v":1984,"vw":41.230455},{"c":41.26,"h":41.29,"l":41.23,"n":88,"o":41.27,"t":"2026-10-15T16:45:00Z","v":3451,"vw":41.265713},{"c":41.29,"h":41.29,"l":41.27,"n":47,"o":41.27,"t":"2026-10-15T16:50:00Z","v":1191,"vw":41.28},{"c":41.32,"h":41.32,"l":41.21,"n":81,"o":41.25,"t":"2026-10-15T16:55:00Z","v":2296,"vw":41.27},{"c":41.32,"h":41.325,"l":41.27,"n":78,"o":41.32,"t":"2026-10-15T17:00:00Z","v":4577,"vw":41.298205},{"c":41.39,"h":41.39,"l":41.33,"n":63,"o":41.33,"t":"2026-10-15T17:05:00Z","v":2409,"vw":41.344375},{"c":41.355,"h":41.39,"l":41.33,"n":67,"o":41.365,"t":"2026-10-15T17:10:00Z","v":1927,"vw":41.361364},{"c":41.41,"h":41.41,"l":41.32,"n":79,"o":41.38,"t":"2026-10-15T17:15:00Z","v":3139,"vw":41.37526},{"c":41.33,"h":41.41,"l":41.33,"n":104,"o":41.41,"t":"2026-10-15T17:20:00Z","v":3887,"vw":41.373107},{"c":41.31,"h":41.4,"l":41.31,"n":72,"o":41.36,"t":"2026-10-15T17:25:00Z","v":4778,"vw":41.39019},{"c":41.33,"h":41.34,"l":41.31,"n":15,"o":41.34,"t":"2026-10-15T17:30:00Z","v":358,"vw":41.326667},{"c":41.34,"h":41.35,"l":41.27,"n":87,"o":41.3,"t":"2026-10-15T17:35:00Z","v":3832,"vw":41.332582},{"c":41.28,"h":41.37,"l":41.28,"n":70,"o":41.37,"t":"2026-10-15T17:40:00Z","v":2293,"vw":41.328664},{"c":41.33,"h":41.33,"l":41.305,"n":20,"o":41.315,"t":"2026-10-15T17:45:00Z","v":446,"vw":41.316667},{"c":41.32,"h":41.34,"l":41.32,"n":36,"o":41.34,"t":"2026-10-15T17:50:00Z","v":664,"vw":41.33},{"c":41.41,"h":41.41,"l":41.35,"n":18,"o":41.35,"t":"2026-10-15T17:55:00Z","v":382,"vw":41.38},{"c":41.28,"h":41.37,"l":41.28,"n":61,"o":41.32,"t":"2026-10-15T18:00:00Z","v":1618,"vw":41.332394},{"c":41.37,"h":41.37,"l":41.31,"n":44,"o":41.32,"t":"2026-10-15T18:05:00Z","v":1309,"vw":41.330358},{"c":41.35,"h":41.35,"l":41.29,"n":96,"o":41.33,"t":"2026-10-15T18:10:00Z","v":3609,"vw":41.330555},{"c":41.395,"h":41.41,"l":41.37,"n":64,"o":41.395,"t":"2026-10-15T18:15:00Z","v":2114,"vw":41.395385},{"c":41.395,"h":41.43,"l":41.37,"n":61,"o":41.37,"t":"2026-10-15T18:20:00Z","v":1560,"vw":41.398},{"c":41.36,"h":41.4,"l":41.35,"n":17,"o":41.36,"t":"2026-10-15T18:25:00Z","v":877,"vw":41.362096},{"c":41.375,"h":41.395,"l":41.32,"n":117,"o":41.395,"t":"2026-10-15T18:30:00Z","v":4432,"vw":41.354134},{"c":41.29,"h":41.34,"l":41.29,"n":34,"o":41.34,"t":"2026-10-15T18:35:00Z","v":896,"vw":41.316},{"c":41.33,"h":41.39,"l":41.29,"n":45,"o":41.33,"t":"2026-10-15T18:40:00Z","v":1538,"vw":41.34224},{"c":41.36,"h":41.39,"l":41.33,"n":58,"o":41.33,"t":"2026-10-15T18:45:00Z","v":2677,"vw":41.348136},{"c":41.36,"h":41.4,"l":41.36,"n":108,"o":41.36,"t":"2026-10-15T18:50:00Z","v":3651,"vw":41.378898},{"c":41.35,"h":41.38,"l":41.34,"n":90,"o":41.36,"t":"2026-10-15T18:55:00Z","v":3407,"vw":41.359632},{"c":41.265,"h":41.36,"l":41.265,"n":123,"o":41.345,"t":"2026-10-15T19:00:00Z","v":7048,"vw":41.33158},{"c":41.19,"h":41.32,"l":41.19,"n":214,"o":41.26,"t":"2026-10-15T19:05:00Z","v":16091,"vw":41.276669},{"c":41.16,"h":41.19,"l":41.11,"n":128,"o":41.17,"t":"2026-10-15T19:10:00Z","v":5633,"vw":41.152861},{"c":41.09,"h":41.18,"l":41.09,"n":153,"o":41.165,"t":"2026-10-15T19:15:00Z","v":7358,"vw":41.148229},{"c":41.09,"h":41.13,"l":41.09,"n":108,"o":41.11,"t":"2026-10-15T19:20:00Z","v":5316,"vw":41.113788},{"c":41.04,"h":41.1,"l":41.04,"n":118,"o":41.08,"t":"2026-10-15T19:25:00Z","v":6135,"vw":41.074799},{"c":41.1,"h":41.14,"l":41.04,"n":316,"o":41.055,"t":"2026-10-15T19:30:00Z","v":24571,"vw":41.110148},{"c":40.94,"h":41.15,"l":40.94,"n":305,"o":41.11,"t":"2026-10-15T19:35:00Z","v":17201,"vw":41.082671},{"c":41.11,"h":41.12,"l":40.895,"n":403,"o":40.92,"t":"2026-10-15T19:40:00Z","v":27155,"vw":40.987097},{"c":41.03,"h":41.14,"l":41,"n":312,"o":41.11,"t":"2026-10-15T19:45:00Z","v":16268,"vw":41.051157},{"c":41.13,"h":41.2,"l":40.97,"n":520,"o":41.02,"t":"2026-10-15T19:50:00Z","v":29505,"vw":41.059154},{"c":40.99,"h":41.24,"l":40.93,"n":1457,"o":41.13,"t":"2026-10-15T19:55:00Z","v":114537,"vw":41.08211},{"c":41.02,"h":41.02,"l":41.02,"n":35,"o":41.02,"t":"2026-10-15T20:00:00Z","v":76689,"vw":41.02},{"c":41.125,"h":41.125,"l":41.07,"n":22,"o":41.07,"t":"2026-10-16T13:30:00Z","v":7214,"vw":41.072201},{"c":41.155,"h":41.55,"l":41.115,"n":34,"o":41.12,"t":"2026-10-16T13:40:00Z","v":1855,"vw":41.198089},{"c":41.4,"h":41.41,"l":41.165,"n":63,"o":41.165,"t":"2026-10-16T13:45:00Z","v":5028,"vw":41.196735},{"c":41.18,"h":41.38,"l":41.18,"n":12,"o":41.38,"t":"2026-10-16T13:50:00Z","v":466,"vw":41.3},{"c":41.05,"h":41.38,"l":40.95,"n":118,"o":41.34,"t":"2026-10-16T13:55:00Z","v":9292,"vw":41.157725},{"c":40.86,"h":41,"l":40.79,"n":126,"o":41,"t":"2026-10-16T14:00:00Z","v":7985,"vw":40.877434},{"c":40.66,"h":40.83,"l":40.63,"n":92,"o":40.81,"t":"2026-10-16T14:05:00Z","v":5632,"vw":40.70831},{"c":40.565,"h":40.66,"l":40.565,"n":69,"o":40.655,"t":"2026-10-16T14:10:00Z","v":4923,"vw":40.634683},{"c":40.56,"h":40.69,"l":40.52,"n":129,"o":40.565,"t":"2026-10-16T14:15:00Z","v":5669,"vw":40.561944},{"c":40.66,"h":40.67,"l":40.6,"n":28,"o":40.6,"t":"2026-10-16T14:20:00Z","v":1428,"vw":40.647778},{"c":40.35,"h":40.655,"l":40.35,"n":112,"o":40.645,"t":"2026-10-16T14:25:00Z","v":4803,"vw":40.585372},{"c":40.46,"h":40.46,"l":40.43,"n":21,"o":40.43,"t":"2026-10-16T14:30:00Z","v":746,"vw":40.45375},{"c":40.55,"h":40.68,"l":40.51,"n":73,"o":40.51,"t":"2026-10-16T14:35:00Z","v":4483,"vw":40.575255},{"c":40.495,"h":40.5,"l":40.335,"n":70,"o":40.5,"t":"2026-10-16T14:40:00Z","v":4338,"vw":40.441984},{"c":40.495,"h":40.495,"l":40.36,"n":37,"o":40.47,"t":"2026-10-16T14:45:00Z","v":9364,"vw":40.466979},{"c":40.35,"h":40.465,"l":40.35,"n":32,"o":40.465,"t":"2026-10-16T14:50:00Z","v":1372,"vw":40.416111},{"c":40.3075,"h":40.33,"l":40.3075,"n":12,"o":40.33,"t":"2026-10-16T14:55:00Z","v":618,"vw":40.3225},{"c":40.265,"h":40.325,"l":40.265,"n":46,"o":40.325,"t":"2026-10-16T15:00:00Z","v":1547,"vw":40.280196},{"c":40.2,"h":40.27,"l":40.12,"n":229,"o":40.265,"t":"2026-10-16T15:05:00Z","v":12048,"vw":40.185211},{"c":40.27,"h":40.27,"l":40.22,"n":45,"o":40.22,"t":"2026-10-16T15:10:00Z","v":2105,"vw":40.241},{"c":40.32,"h":40.32,"l":40.31,"n":72,"o":40.315,"t":"2026-10-16T15:15:00Z","v":5275,"vw":40.316941},{"c":40.195,"h":40.34,"l":40.195,"n":67,"o":40.34,"t":"2026-10-16T15:20:00Z","v":3148,"vw":40.248503},{"c":40.14,"h":40.24,"l":40.14,"n":50,"o":40.195,"t":"2026-10-16T15:25:00Z","v":2221,"vw":40.184579},{"c":40.455,"h":40.455,"l":40.17,"n":172,"o":40.18,"t":"2026-10-16T15:30:00Z","v":9905,"vw":40.309417},{"c":40.3675,"h":40.52,"l":40.36,"n":107,"o":40.465,"t":"2026-10-16T15:35:00Z","v":5154,"vw":40.424189},{"c":40.3014,"h":40.335,"l":40.3,"n":23,"o":40.33,"t":"2026-10-16T15:40:00Z","v":1674,"vw":40.307551},{"c":40.45,"h":40.45,"l":40.33,"n":125,"o":40.33,"t":"2026-10-16T15:45:00Z","v":5477,"vw":40.398419},{"c":40.24,"h":40.34,"l":40.24,"n":48,"o":40.3,"t":"2026-10-16T15:50:00Z","v":1321,"vw":40.301875},{"c":40.16,"h":40.24,"l":40.16,"n":21,"o":40.24,"t":"2026-10-16T15:55:00Z","v":1628,"vw":40.209621},{"c":40.22,"h":40.23,"l":40.11,"n":119,"o":40.14,"t":"2026-10-16T16:00:00Z","v":8480,"vw":40.179056},{"c":40.13,"h":40.2,"l":40.13,"n":31,"o":40.2,"t":"2026-10-16T16:05:00Z","v":969,"vw":40.175},{"c":40.11,"h":40.11,"l":40.11,"n":12,"o":40.11,"t":"2026-10-16T16:10:00Z","v":458,"vw":40.11},{"c":40.1,"h":40.12,"l":40.1,"n":30,"o":40.12,"t":"2026-10-16T16:15:00Z","v":942,"vw":40.11},{"c":40.14,"h":40.14,"l":40.135,"n":18,"o":40.135,"t":"2026-10-16T16:20:00Z","v":670,"vw":40.137183},{"c":40.14,"h":40.14,"l":40.14,"n":22,"o":40.14,"t":"2026-10-16T16:25:00Z","v":1273,"vw":40.14},{"c":40.14,"h":40.16,"l":40.14,"n":48,"o":40.14,"t":"2026-10-16T16:30:00Z","v":2850,"vw":40.141024},{"c":40.09,"h":40.14,"l":40.07,"n":50,"o":40.14,"t":"2026-10-16T16:35:00Z","v":2166,"vw":40.097862},{"c":40.13,"h":40.13,"l":40.13,"n":7,"o":40.13,"t":"2026-10-16T16:40:00Z","v":254,"vw":40.13},{"c":40.075,"h":40.08,"l":40.075,"n":33,"o":40.08,"t":"2026-10-16T16:45:00Z","v":1401,"vw":40.07917},{"c":40.165,"h":40.165,"l":40.09,"n":114,"o":40.1,"t":"2026-10-16T16:50:00Z","v":4121,"vw":40.111358},{"c":40.285,"h":40.33,"l":40.19,"n":84,"o":40.2,"t":"2026-10-16T16:55:00Z","v":3880,"vw":40.230441},{"c":40.25,"h":40.4,"l":40.2,"n":77,"o":40.4,"t":"2026-10-16T17:00:00Z","v":5072,"vw":40.268524},{"c":40.19,"h":40.27,"l":40.19,"n":31,"o":40.24,"t":"2026-10-16T17:05:00Z","v":1114,"vw":40.23125},{"c":40.14,"h":40.16,"l":40.14,"n":52,"o":40.15,"t":"2026-10-16T17:10:00Z","v":1617,"vw":40.14893},{"c":40.22,"h":40.22,"l":40.18,"n":30,"o":40.18,"t":"2026-10-16T17:15:00Z","v":1495,"vw":40.201111},{"c":40.16,"h":40.17,"l":40.1393,"n":38,"o":40.17,"t":"2026-10-16T17:20:00Z","v":1082,"vw":40.148172},{"c":40.125,"h":40.14,"l":40.12,"n":31,"o":40.14,"t":"2026-10-16T17:25:00Z","v":1110,"vw":40.124961},{"c":40.225,"h":40.24,"l":40.12,"n":78,"o":40.12,"t":"2026-10-16T17:30:00Z","v":3461,"vw":40.153954},{"c":40.135,"h":40.215,"l":40.135,"n":45,"o":40.215,"t":"2026-10-16T17:35:00Z","v":1283,"vw":40.162143},{"c":40.225,"h":40.2425,"l":40.14,"n":55,"o":40.14,"t":"2026-10-16T17:40:00Z","v":2380,"vw":40.19125},{"c":40.2,"h":40.25,"l":40.16,"n":84,"o":40.225,"t":"2026-10-16T17:45:00Z","v":3727,"vw":40.206388},{"c":40.13,"h":40.18,"l":40.1,"n":52,"o":40.18,"t":"2026-10-16T17:50:00Z","v":1834,"vw":40.1275},{"c":39.95,"h":40.04,"l":39.9,"n":25,"o":40.04,"t":"2026-10-16T17:55:00Z","v":1059,"vw":39.982857},{"c":39.805,"h":39.88,"l":39.805,"n":41,"o":39.88,"t":"2026-10-16T18:00:00Z","v":1308,"vw":39.830625},{"c":40.08,"h":40.085,"l":39.805,"n":161,"o":39.805,"t":"2026-10-16T18:05:00Z","v":7834,"vw":39.938857},{"c":39.96,"h":40.05,"l":39.905,"n":113,"o":39.99,"t":"2026-10-16T18:10:00Z","v":7240,"vw":39.992842},{"c":39.92,"h":39.94,"l":39.89,"n":115,"o":39.91,"t":"2026-10-16T18:15:00Z","v":5149,"vw":39.913095},{"c":39.94,"h":39.97,"l":39.895,"n":169,"o":39.91,"t":"2026-10-16T18:20:00Z","v":6349,"vw":39.935828},{"c":39.96,"h":39.99,"l":39.96,"n":101,"o":39.97,"t":"2026-10-16T18:25:00Z","v":2377,"vw":39.971111},{"c":40.08,"h":40.08,"l":39.95,"n":144,"o":39.96,"t":"2026-10-16T18:30:00Z","v":4592,"vw":39.996725},{"c":40.065,"h":40.065,"l":40.02,"n":101,"o":40.02,"t":"2026-10-16T18:35:00Z","v":2470,"vw":40.04375},{"c":39.99,"h":40.05,"l":39.97,"n":142,"o":40.05,"t":"2026-10-16T18:40:00Z","v":5178,"vw":40.002466},{"c":40.155,"h":40.18,"l":39.945,"n":242,"o":39.99,"t":"2026-10-16T18:45:00Z","v":21024,"vw":40.089984},{"c":40.13,"h":40.2098,"l":40.12,"n":123,"o":40.2098,"t":"2026-10-16T18:50:00Z","v":3846,"vw":40.143682},{"c":40.185,"h":40.21,"l":40.13,"n":139,"o":40.13,"t":"2026-10-16T18:55:00Z","v":4563,"vw":40.174772},{"c":40.14,"h":40.16,"l":40.135,"n":142,"o":40.16,"t":"2026-10-16T19:00:00Z","v":5253,"vw":40.149405},{"c":40.28,"h":40.285,"l":40.165,"n":248,"o":40.165,"t":"2026-10-16T19:05:00Z","v":12411,"vw":40.201567},{"c":40.34,"h":40.35,"l":40.27,"n":161,"o":40.27,"t":"2026-10-16T19:10:00Z","v":6671,"vw":40.32443},{"c":40.22,"h":40.35,"l":40.22,"n":274,"o":40.35,"t":"2026-10-16T19:15:00Z","v":13412,"vw":40.305534},{"c":39.87,"h":40.27,"l":39.87,"n":309,"o":40.22,"t":"2026-10-16T19:20:00Z","v":12784,"vw":40.159621},{"c":39.99,"h":40,"l":39.86,"n":346,"o":39.86,"t":"2026-10-16T19:25:00Z","v":15424,"vw":39.947045},{"c":39.995,"h":40.02,"l":39.92,"n":350,"o":40.005,"t":"2026-10-16T19:30:00Z","v":19997,"vw":39.978089},{"c":39.84,"h":40,"l":39.825,"n":537,"o":39.99,"t":"2026-10-16T19:35:00Z","v":37631,"vw":39.900762},{"c":39.8,"h":39.82,"l":39.74,"n":482,"o":39.77,"t":"2026-10-16T19:40:00Z","v":29526,"vw":39.789334},{"c":39.73,"h":39.9,"l":39.73,"n":383,"o":39.785,"t":"2026-10-16T19:45:00Z","v":29913,"vw":39.814988},{"c":39.85,"h":40,"l":39.71,"n":641,"o":39.71,"t":"2026-10-16T19:50:00Z","v":29324,"vw":39.867274},{"c":40.15,"h":40.15,"l":39.85,"n":1365,"o":39.9,"t":"2026-10-16T19:55:00Z","v":75811,"vw":40.03373},{"c":40.13,"h":40.13,"l":40.13,"n":25,"o":40.13,"t":"2026-10-16T20:00:00Z","v":141262,"vw":40.13},{"c":40.45,"h":40.45,"l":40.332,"n":20,"o":40.36,"t":"2026-10-19T13:30:00Z","v":5439,"vw":40.36238},{"c":40.83,"h":40.945,"l":40.45,"n":23,"o":40.56,"t":"2026-10-19T13:35:00Z","v":1125,"vw":40.646875},{"c":40.14,"h":40.595,"l":40.11,"n":112,"o":40.595,"t":"2026-10-19T13:40:00Z","v":3224,"vw":40.18891},{"c":40.54,"h":40.54,"l":40.15,"n":34,"o":40.53,"t":"2026-10-19T13:45:00Z","v":1621,"vw":40.433602},{"c":40.04,"h":40.405,"l":40.04,"n":66,"o":40.17,"t":"2026-10-19T13:50:00Z","v":1838,"vw":40.175625},{"c":40.17,"h":40.18,"l":40.1,"n":10,"o":40.18,"t":"2026-10-19T13:55:00Z","v":334,"vw":40.151061},{"c":40.49,"h":40.6605,"l":40.34,"n":28,"o":40.6605,"t":"2026-10-19T14:00:00Z","v":4304,"vw":40.370975},{"c":40.645,"h":40.79,"l":40.28,"n":259,"o":40.28,"t":"2026-10-19T14:05:00Z","v":15155,"vw":40.638599},{"c":40.45,"h":40.6175,"l":40.45,"n":121,"o":40.58,"t":"2026-10-19T14:10:00Z","v":8786,"vw":40.540075},{"c":40.5375,"h":40.5375,"l":40.535,"n":12,"o":40.535,"t":"2026-10-19T14:15:00Z","v":288,"vw":40.536029},{"c":40.565,"h":40.565,"l":40.565,"n":9,"o":40.565,"t":"2026-10-19T14:20:00Z","v":154,"vw":40.565},{"c":40.65,"h":40.65,"l":40.5,"n":59,"o":40.51,"t":"2026-10-19T14:25:00Z","v":1785,"vw":40.589583},{"c":40.52,"h":40.59,"l":40.52,"n":12,"o":40.59,"t":"2026-10-19T14:30:00Z","v":566,"vw":40.550435},{"c":40.5999,"h":40.5999,"l":40.52,"n":13,"o":40.52,"t":"2026-10-19T14:35:00Z","v":452,"vw":40.577889},{"c":40.52,"h":40.57,"l":40.52,"n":4,"o":40.57,"t":"2026-10-19T14:40:00Z","v":203,"vw":40.545},{"c":40.55,"h":40.55,"l":40.52,"n":13,"o":40.54,"t":"2026-10-19T14:45:00Z","v":547,"vw":40.5375},{"c":40.38,"h":40.53,"l":40.38,"n":51,"o":40.53,"t":"2026-10-19T14:50:00Z","v":1361,"vw":40.449},{"c":40.45,"h":40.46,"l":40.42,"n":51,"o":40.42,"t":"2026-10-19T14:55:00Z","v":1638,"vw":40.432453},{"c":40.52,"h":40.53,"l":40.45,"n":43,"o":40.48,"t":"2026-10-19T15:00:00Z","v":1403,"vw":40.492222},{"c":40.45,"h":40.46,"l":40.45,"n":14,"o":40.45,"t":"2026-10-19T15:05:00Z","v":613,"vw":40.453},{"c":40.589,"h":40.589,"l":40.51,"n":54,"o":40.53,"t":"2026-10-19T15:15:00Z","v":2658,"vw":40.536627},{"c":40.515,"h":40.515,"l":40.515,"n":9,"o":40.515,"t":"2026-10-19T15:20:00Z","v":160,"vw":40.515},{"c":40.5,"h":40.51,"l":40.48,"n":23,"o":40.48,"t":"2026-10-19T15:25:00Z","v":973,"vw":40.496152},{"c":40.52,"h":40.52,"l":40.52,"n":3,"o":40.52,"t":"2026-10-19T15:30:00Z","v":305,"vw":40.52},{"c":40.6,"h":40.66,"l":40.515,"n":71,"o":40.515,"t":"2026-10-19T15:35:00Z","v":2232,"vw":40.576087},{"c":40.655,"h":40.655,"l":40.655,"n":4,"o":40.655,"t":"2026-10-19T15:40:00Z","v":151,"vw":40.655},{"c":40.6,"h":40.6,"l":40.6,"n":30,"o":40.6,"t":"2026-10-19T15:50:00Z","v":906,"vw":40.6},{"c":40.515,"h":40.555,"l":40.47,"n":25,"o":40.51,"t":"2026-10-19T15:55:00Z","v":767,"vw":40.5125},{"c":40.495,"h":40.53,"l":40.475,"n":89,"o":40.505,"t":"2026-10-19T16:00:00Z","v":3598,"vw":40.499},{"c":40.4,"h":40.515,"l":40.4,"n":54,"o":40.515,"t":"2026-10-19T16:05:00Z","v":2475,"vw":40.444875},{"c":40.53,"h":40.53,"l":40.49,"n":69,"o":40.5,"t":"2026-10-19T16:10:00Z","v":2659,"vw":40.5152},{"c":40.475,"h":40.52,"l":40.475,"n":15,"o":40.52,"t":"2026-10-19T16:15:00Z","v":588,"vw":40.49},{"c":40.485,"h":40.53,"l":40.485,"n":22,"o":40.51,"t":"2026-10-19T16:20:00Z","v":793,"vw":40.50875},{"c":40.59,"h":40.59,"l":40.52,"n":28,"o":40.54,"t":"2026-10-19T16:30:00Z","v":1182,"vw":40.575882},{"c":40.674,"h":40.78,"l":40.57,"n":111,"o":40.58,"t":"2026-10-19T16:35:00Z","v":13827,"vw":40.718733},{"c":40.5225,"h":40.68,"l":40.52,"n":34,"o":40.6,"t":"2026-10-19T16:40:00Z","v":2024,"vw":40.549873},{"c":40.49,"h":40.49,"l":40.49,"n":11,"o":40.49,"t":"2026-10-19T16:45:00Z","v":283,"vw":40.49},{"c":40.4,"h":40.4,"l":40.4,"n":10,"o":40.4,"t":"2026-10-19T16:50:00Z","v":262,"vw":40.4},{"c":40.365,"h":40.44,"l":40.365,"n":54,"o":40.44,"t":"2026-10-19T17:00:00Z","v":2642,"vw":40.41857},{"c":40.405,"h":40.44,"l":40.365,"n":81,"o":40.365,"t":"2026-10-19T17:05:00Z","v":3363,"vw":40.41899},{"c":40.48,"h":40.48,"l":40.43,"n":44,"o":40.44,"t":"2026-10-19T17:10:00Z","v":1900,"vw":40.442308},{"c":40.52,"h":40.52,"l":40.51,"n":33,"o":40.51,"t":"2026-10-19T17:15:00Z","v":903,"vw":40.5125},{"c":40.49,"h":40.49,"l":40.49,"n":15,"o":40.49,"t":"2026-10-19T17:20:00Z","v":298,"vw":40.49},{"c":40.55,"h":40.55,"l":40.5,"n":28,"o":40.5,"t":"2026-10-19T17:25:00Z","v":553,"vw":40.525845},{"c":40.475,"h":40.48,"l":40.475,"n":24,"o":40.48,"t":"2026-10-19T17:30:00Z","v":811,"vw":40.476667},{"c":40.47,"h":40.47,"l":40.435,"n":49,"o":40.44,"t":"2026-10-19T17:40:00Z","v":1836,"vw":40.4555},{"c":40.44,"h":40.44,"l":40.44,"n":8,"o":40.44,"t":"2026-10-19T17:50:00Z","v":285,"vw":40.44},{"c":40.44,"h":40.44,"l":40.44,"n":8,"o":40.44,"t":"2026-10-19T17:55:00Z","v":161,"vw":40.44},{"c":40.425,"h":40.43,"l":40.425,"n":24,"o":40.43,"t":"2026-10-19T18:00:00Z","v":575,"vw":40.4275},{"c":40.43,"h":40.43,"l":40.43,"n":10,"o":40.43,"t":"2026-10-19T18:05:00Z","v":455,"vw":40.43},{"c":40.44,"h":40.44,"l":40.42,"n":78,"o":40.44,"t":"2026-10-19T18:10:00Z","v":2196,"vw":40.435833},{"c":40.47,"h":40.47,"l":40.44,"n":49,"o":40.44,"t":"2026-10-19T18:15:00Z","v":2130,"vw":40.457143},{"c":40.42,"h":40.42,"l":40.42,"n":10,"o":40.42,"t":"2026-10-19T18:20:00Z","v":197,"vw":40.42},{"c":40.545,"h":40.545,"l":40.51,"n":35,"o":40.51,"t":"2026-10-19T18:25:00Z","v":1145,"vw":40.524},{"c":40.5686,"h":40.5686,"l":40.5,"n":13,"o":40.5,"t":"2026-10-19T18:30:00Z","v":630,"vw":40.544698},{"c":40.491,"h":40.491,"l":40.491,"n":10,"o":40.491,"t":"2026-10-19T18:35:00Z","v":366,"vw":40.491},{"c":40.485,"h":40.51,"l":40.465,"n":52,"o":40.51,"t":"2026-10-19T18:40:00Z","v":1977,"vw":40.493928},{"c":40.5,"h":40.5,"l":40.5,"n":14,"o":40.5,"t":"2026-10-19T18:45:00Z","v":164,"vw":40.5},{"c":40.47,"h":40.47,"l":40.47,"n":31,"o":40.47,"t":"2026-10-19T18:50:00Z","v":650,"vw":40.47},{"c":40.46,"h":40.485,"l":40.46,"n":34,"o":40.485,"t":"2026-10-19T18:55:00Z","v":483,"vw":40.476667},{"c":40.495,"h":40.495,"l":40.495,"n":20,"o":40.495,"t":"2026-10-19T19:00:00Z","v":370,"vw":40.495},{"c":40.49,"h":40.53,"l":40.49,"n":125,"o":40.495,"t":"2026-10-19T19:05:00Z","v":5064,"vw":40.508652},{"c":40.46,"h":40.48,"l":40.45,"n":71,"o":40.48,"t":"2026-10-19T19:10:00Z","v":3028,"vw":40.462642},{"c":40.47,"h":40.47,"l":40.43,"n":38,"o":40.43,"t":"2026-10-19T19:15:00Z","v":1182,"vw":40.446},{"c":40.385,"h":40.485,"l":40.385,"n":126,"o":40.485,"t":"2026-10-19T19:20:00Z","v":4199,"vw":40.436961},{"c":40.42,"h":40.44,"l":40.34,"n":101,"o":40.34,"t":"2026-10-19T19:25:00Z","v":4087,"vw":40.416978},{"c":40.34,"h":40.46,"l":40.34,"n":318,"o":40.44,"t":"2026-10-19T19:30:00Z","v":14200,"vw":40.375738},{"c":40.305,"h":40.43,"l":40.27,"n":309,"o":40.38,"t":"2026-10-19T19:35:00Z","v":17311,"vw":40.336121},{"c":40.29,"h":40.41,"l":40.27,"n":271,"o":40.305,"t":"2026-10-19T19:40:00Z","v":18217,"vw":40.331658},{"c":40.34,"h":40.355,"l":40.3,"n":149,"o":40.345,"t":"2026-10-19T19:45:00Z","v":4700,"vw":40.337839},{"c":40.395,"h":40.41,"l":40.285,"n":320,"o":40.32,"t":"2026-10-19T19:50:00Z","v":13827,"vw":40.372736},{"c":40.39,"h":40.39,"l":40.27,"n":985,"o":40.37,"t":"2026-10-19T19:55:00Z","v":35625,"vw":40.347037},{"c":40.37,"h":40.37,"l":40.37,"n":29,"o":40.37,"t":"2026-10-19T20:00:00Z","v":85410,"vw":40.37},{"c":40.73,"h":40.81,"l":40.48,"n":11,"o":40.81,"t":"2026-10-20T13:30:00Z","v":1756,"vw":40.771319},{"c":40.74,"h":40.8,"l":40.48,"n":34,"o":40.75,"t":"2026-10-20T13:35:00Z","v":2167,"vw":40.734049},{"c":41,"h":41,"l":40.865,"n":37,"o":40.97,"t":"2026-10-20T13:40:00Z","v":1675,"vw":40.9455},{"c":40.985,"h":41.02,"l":40.845,"n":45,"o":40.845,"t":"2026-10-20T13:45:00Z","v":7425,"vw":40.953884},{"c":40.78,"h":41.025,"l":40.78,"n":26,"o":40.985,"t":"2026-10-20T13:50:00Z","v":2356,"vw":40.981974},{"c":40.99,"h":40.99,"l":40.99,"n":12,"o":40.99,"t":"2026-10-20T13:55:00Z","v":288,"vw":40.99},{"c":40.915,"h":40.94,"l":40.915,"n":16,"o":40.94,"t":"2026-10-20T14:00:00Z","v":423,"vw":40.928333},{"c":40.755,"h":40.81,"l":40.75,"n":46,"o":40.81,"t":"2026-10-20T14:05:00Z","v":1574,"vw":40.769707},{"c":40.74,"h":40.755,"l":40.74,"n":20,"o":40.755,"t":"2026-10-20T14:10:00Z","v":347,"vw":40.748333},{"c":40.745,"h":40.79,"l":40.605,"n":85,"o":40.74,"t":"2026-10-20T14:15:00Z","v":10625,"vw":40.747901},{"c":40.775,"h":40.81,"l":40.67,"n":134,"o":40.81,"t":"2026-10-20T14:20:00Z","v":8380,"vw":40.755898},{"c":40.72,"h":40.775,"l":40.595,"n":99,"o":40.775,"t":"2026-10-20T14:25:00Z","v":4341,"vw":40.689138},{"c":40.675,"h":40.7,"l":40.675,"n":8,"o":40.7,"t":"2026-10-20T14:30:00Z","v":236,"vw":40.6875},{"c":40.765,"h":40.765,"l":40.65,"n":54,"o":40.7,"t":"2026-10-20T14:35:00Z","v":5970,"vw":40.696321},{"c":40.645,"h":40.75,"l":40.51,"n":79,"o":40.7,"t":"2026-10-20T14:40:00Z","v":3495,"vw":40.64303},{"c":40.71,"h":40.75,"l":40.68,"n":77,"o":40.74,"t":"2026-10-20T14:45:00Z","v":4220,"vw":40.705953},{"c":40.535,"h":40.69,"l":40.535,"n":80,"o":40.66,"t":"2026-10-20T14:50:00Z","v":2730,"vw":40.621622},{"c":40.43,"h":40.5,"l":40.28,"n":187,"o":40.5,"t":"2026-10-20T14:55:00Z","v":12483,"vw":40.397315},{"c":40.46,"h":40.46,"l":40.46,"n":5,"o":40.46,"t":"2026-10-20T15:00:00Z","v":158,"vw":40.46},{"c":40.53,"h":40.57,"l":40.47,"n":129,"o":40.47,"t":"2026-10-20T15:05:00Z","v":5490,"vw":40.526867},{"c":40.34,"h":40.53,"l":40.34,"n":59,"o":40.53,"t":"2026-10-20T15:10:00Z","v":1759,"vw":40.426007},{"c":40.475,"h":40.49,"l":40.34,"n":50,"o":40.34,"t":"2026-10-20T15:15:00Z","v":2215,"vw":40.425},{"c":40.5,"h":40.5,"l":40.42,"n":67,"o":40.49,"t":"2026-10-20T15:20:00Z","v":2384,"vw":40.47595},{"c":40.51,"h":40.51,"l":40.51,"n":18,"o":40.51,"t":"2026-10-20T15:25:00Z","v":373,"vw":40.51},{"c":40.465,"h":40.52,"l":40.465,"n":34,"o":40.52,"t":"2026-10-20T15:30:00Z","v":1278,"vw":40.481429},{"c":40.34,"h":40.5,"l":40.33,"n":142,"o":40.465,"t":"2026-10-20T15:35:00Z","v":8482,"vw":40.402313},{"c":40.42,"h":40.42,"l":40.335,"n":93,"o":40.36,"t":"2026-10-20T15:40:00Z","v":4074,"vw":40.3825},{"c":40.36,"h":40.43,"l":40.36,"n":58,"o":40.415,"t":"2026-10-20T15:45:00Z","v":1840,"vw":40.394747},{"c":40.32,"h":40.33,"l":40.27,"n":50,"o":40.29,"t":"2026-10-20T15:50:00Z","v":1375,"vw":40.299203},{"c":40.26,"h":40.305,"l":40.26,"n":46,"o":40.26,"t":"2026-10-20T15:55:00Z","v":1065,"vw":40.265952},{"c":40.21,"h":40.225,"l":40.18,"n":63,"o":40.21,"t":"2026-10-20T16:05:00Z","v":2597,"vw":40.200625},{"c":40.15,"h":40.24,"l":40.15,"n":39,"o":40.24,"t":"2026-10-20T16:10:00Z","v":963,"vw":40.191},{"c":40.13,"h":40.175,"l":40.13,"n":22,"o":40.175,"t":"2026-10-20T16:15:00Z","v":811,"vw":40.161},{"c":40.23,"h":40.25,"l":40.17,"n":93,"o":40.17,"t":"2026-10-20T16:20:00Z","v":3549,"vw":40.219483},{"c":40.15,"h":40.21,"l":40.15,"n":42,"o":40.21,"t":"2026-10-20T16:25:00Z","v":1547,"vw":40.164065},{"c":40.165,"h":40.18,"l":40.165,"n":20,"o":40.165,"t":"2026-10-20T16:35:00Z","v":785,"vw":40.168275},{"c":40.25,"h":40.25,"l":40.16,"n":75,"o":40.16,"t":"2026-10-20T16:40:00Z","v":3404,"vw":40.218296},{"c":40.48,"h":40.48,"l":40.35,"n":72,"o":40.35,"t":"2026-10-20T16:45:00Z","v":4960,"vw":40.443176},{"c":40.35,"h":40.5,"l":40.35,"n":73,"o":40.38,"t":"2026-10-20T16:50:00Z","v":2197,"vw":40.413701},{"c":40.155,"h":40.4,"l":40.155,"n":130,"o":40.375,"t":"2026-10-20T16:55:00Z","v":9715,"vw":40.231815},{"c":40.065,"h":40.27,"l":40.06,"n":236,"o":40.18,"t":"2026-10-20T17:00:00Z","v":21386,"vw":40.150145},{"c":40.12,"h":40.12,"l":39.97,"n":136,"o":40.07,"t":"2026-10-20T17:05:00Z","v":11740,"vw":40.042266},{"c":40.21,"h":40.21,"l":40.115,"n":46,"o":40.115,"t":"2026-10-20T17:10:00Z","v":1832,"vw":40.153335},{"c":40.185,"h":40.2,"l":40.155,"n":58,"o":40.17,"t":"2026-10-20T17:15:00Z","v":2147,"vw":40.174231},{"c":40.09,"h":40.15,"l":40.09,"n":101,"o":40.15,"t":"2026-10-20T17:20:00Z","v":1754,"vw":40.122512},{"c":40.09,"h":40.15,"l":40.08,"n":62,"o":40.09,"t":"2026-10-20T17:25:00Z","v":2243,"vw":40.110357},{"c":40.06,"h":40.15,"l":40.06,"n":98,"o":40.1,"t":"2026-10-20T17:30:00Z","v":4946,"vw":40.116436},{"c":40.13,"h":40.13,"l":40.13,"n":18,"o":40.13,"t":"2026-10-20T17:35:00Z","v":369,"vw":40.13},{"c":40.095,"h":40.11,"l":40.07,"n":49,"o":40.1,"t":"2026-10-20T17:40:00Z","v":1158,"vw":40.096869},{"c":40.4,"h":40.4,"l":40.03,"n":219,"o":40.03,"t":"2026-10-20T17:45:00Z","v":14973,"vw":40.151079},{"c":40.395,"h":40.445,"l":40.37,"n":58,"o":40.43,"t":"2026-10-20T17:50:00Z","v":2790,"vw":40.416416},{"c":40.41,"h":40.47,"l":40.38,"n":60,"o":40.395,"t":"2026-10-20T17:55:00Z","v":3985,"vw":40.420256},{"c":40.43,"h":40.43,"l":40.43,"n":29,"o":40.43,"t":"2026-10-20T18:00:00Z","v":959,"vw":40.43},{"c":40.52,"h":40.52,"l":40.49,"n":36,"o":40.5,"t":"2026-10-20T18:05:00Z","v":1220,"vw":40.504286},{"c":40.45,"h":40.45,"l":40.45,"n":6,"o":40.45,"t":"2026-10-20T18:10:00Z","v":137,"vw":40.45},{"c":40.85,"h":40.85,"l":40.555,"n":123,"o":40.555,"t":"2026-10-20T18:15:00Z","v":6615,"vw":40.714835},{"c":40.795,"h":40.795,"l":40.74,"n":23,"o":40.74,"t":"2026-10-20T18:20:00Z","v":506,"vw":40.764664},{"c":40.83,"h":40.86,"l":40.745,"n":60,"o":40.745,"t":"2026-10-20T18:25:00Z","v":2167,"vw":40.805357},{"c":40.81,"h":40.81,"l":40.81,"n":20,"o":40.81,"t":"2026-10-20T18:30:00Z","v":615,"vw":40.81},{"c":40.8,"h":40.8,"l":40.8,"n":12,"o":40.8,"t":"2026-10-20T18:35:00Z","v":243,"vw":40.8},{"c":40.8,"h":40.8,"l":40.8,"n":14,"o":40.8,"t":"2026-10-20T18:40:00Z","v":652,"vw":40.8},{"c":40.66,"h":40.8,"l":40.66,"n":113,"o":40.8,"t":"2026-10-20T18:45:00Z","v":4131,"vw":40.744405},{"c":40.665,"h":40.68,"l":40.635,"n":59,"o":40.655,"t":"2026-10-20T18:50:00Z","v":2030,"vw":40.661097},{"c":40.71,"h":40.71,"l":40.665,"n":87,"o":40.68,"t":"2026-10-20T18:55:00Z","v":3052,"vw":40.684041},{"c":40.615,"h":40.775,"l":40.59,"n":199,"o":40.685,"t":"2026-10-20T19:00:00Z","v":9217,"vw":40.67067},{"c":40.66,"h":40.66,"l":40.61,"n":72,"o":40.645,"t":"2026-10-20T19:05:00Z","v":2042,"vw":40.634255},{"c":40.65,"h":40.66,"l":40.65,"n":91,"o":40.66,"t":"2026-10-20T19:10:00Z","v":2012,"vw":40.650909},{"c":40.66,"h":40.69,"l":40.6,"n":125,"o":40.65,"t":"2026-10-20T19:15:00Z","v":5768,"vw":40.658685},{"c":40.64,"h":40.64,"l":40.62,"n":30,"o":40.62,"t":"2026-10-20T19:20:00Z","v":1254,"vw":40.638},{"c":40.69,"h":40.69,"l":40.635,"n":147,"o":40.635,"t":"2026-10-20T19:25:00Z","v":4627,"vw":40.6646},{"c":40.68,"h":40.76,"l":40.63,"n":226,"o":40.71,"t":"2026-10-20T19:30:00Z","v":7596,"vw":40.695691},{"c":40.62,"h":40.72,"l":40.62,"n":72,"o":40.72,"t":"2026-10-20T19:35:00Z","v":1951,"vw":40.674091},{"c":40.72,"h":40.76,"l":40.66,"n":139,"o":40.66,"t":"2026-10-20T19:40:00Z","v":6581,"vw":40.714283},{"c":40.73,"h":40.76,"l":40.725,"n":214,"o":40.74,"t":"2026-10-20T19:45:00Z","v":6994,"vw":40.738204},{"c":40.64,"h":40.76,"l":40.58,"n":767,"o":40.72,"t":"2026-10-20T19:50:00Z","v":37510,"vw":40.658789},{"c":40.58,"h":40.755,"l":40.5,"n":938,"o":40.62,"t":"2026-10-20T19:55:00Z","v":42856,"vw":40.562648},{"c":40.58,"h":40.58,"l":40.58,"n":58,"o":40.58,"t":"2026-10-20T20:00:00Z","v":108221,"vw":40.58},{"c":40.58,"h":40.58,"l":40.58,"n":11,"o":40.58,"t":"2026-10-21T08:35:00Z","v":1052,"vw":40.58},{"c":40.89,"h":41.04,"l":40,"n":45,"o":40.04,"t":"2026-10-21T13:30:00Z","v":5814,"vw":40.142712},{"c":40.89,"h":40.89,"l":40.445,"n":43,"o":40.4525,"t":"2026-10-21T13:35:00Z","v":2346,"vw":40.571629},{"c":40.86,"h":40.89,"l":40.565,"n":40,"o":40.89,"t":"2026-10-21T13:40:00Z","v":1410,"vw":40.789375},{"c":40.68,"h":40.86,"l":40.59,"n":27,"o":40.86,"t":"2026-10-21T13:45:00Z","v":3672,"vw":40.725073},{"c":40.55,"h":40.85,"l":40.415,"n":78,"o":40.68,"t":"2026-10-21T13:50:00Z","v":6221,"vw":40.633846},{"c":40.37,"h":40.6,"l":40.37,"n":98,"o":40.395,"t":"2026-10-21T13:55:00Z","v":3107,"vw":40.507614},{"c":40.22,"h":40.43,"l":40.21,"n":64,"o":40.31,"t":"2026-10-21T14:00:00Z","v":3471,"vw":40.29713},{"c":40.475,"h":40.58,"l":40.2201,"n":131,"o":40.345,"t":"2026-10-21T14:05:00Z","v":12498,"vw":40.377054},{"c":40.4271,"h":40.58,"l":40.4271,"n":59,"o":40.58,"t":"2026-10-21T14:10:00Z","v":2316,"vw":40.511918},{"c":40.64,"h":40.7147,"l":40.56,"n":67,"o":40.58,"t":"2026-10-21T14:15:00Z","v":2195,"vw":40.616156},{"c":40.635,"h":40.645,"l":40.635,"n":14,"o":40.645,"t":"2026-10-21T14:20:00Z","v":479,"vw":40.641667},{"c":40.61,"h":40.61,"l":40.61,"n":12,"o":40.61,"t":"2026-10-21T14:25:00Z","v":255,"vw":40.61},{"c":40.605,"h":40.71,"l":40.605,"n":25,"o":40.71,"t":"2026-10-21T14:30:00Z","v":500,"vw":40.64},{"c":40.64,"h":40.72,"l":40.6,"n":79,"o":40.6,"t":"2026-10-21T14:35:00Z","v":2871,"vw":40.664318},{"c":40.72,"h":40.72,"l":40.64,"n":26,"o":40.64,"t":"2026-10-21T14:40:00Z","v":741,"vw":40.652422},{"c":40.62,"h":40.72,"l":40.51,"n":99,"o":40.72,"t":"2026-10-21T14:45:00Z","v":4060,"vw":40.594879},{"c":40.62,"h":40.62,"l":40.62,"n":6,"o":40.62,"t":"2026-10-21T14:50:00Z","v":110,"vw":40.62},{"c":40.52,"h":40.63,"l":40.52,"n":77,"o":40.63,"t":"2026-10-21T14:55:00Z","v":3248,"vw":40.561975},{"c":40.495,"h":40.5,"l":40.495,"n":29,"o":40.495,"t":"2026-10-21T15:00:00Z","v":1540,"vw":40.49663},{"c":40.54,"h":40.55,"l":40.45,"n":176,"o":40.47,"t":"2026-10-21T15:05:00Z","v":14720,"vw":40.503613},{"c":40.46,"h":40.58,"l":40.43,"n":156,"o":40.54,"t":"2026-10-21T15:10:00Z","v":8829,"vw":40.516007},{"c":40.55,"h":40.56,"l":40.46,"n":181,"o":40.46,"t":"2026-10-21T15:15:00Z","v":6864,"vw":40.528105},{"c":40.395,"h":40.54,"l":40.35,"n":121,"o":40.54,"t":"2026-10-21T15:20:00Z","v":12494,"vw":40.412672},{"c":40.365,"h":40.43,"l":40.24,"n":124,"o":40.38,"t":"2026-10-21T15:25:00Z","v":10262,"vw":40.319567},{"c":40.4,"h":40.455,"l":40.4,"n":56,"o":40.44,"t":"2026-10-21T15:30:00Z","v":2077,"vw":40.441072},{"c":40.53,"h":40.675,"l":40.45,"n":116,"o":40.45,"t":"2026-10-21T15:35:00Z","v":4748,"vw":40.539851},{"c":40.455,"h":40.54,"l":40.335,"n":416,"o":40.48,"t":"2026-10-21T15:40:00Z","v":31417,"vw":40.411641},{"c":40.405,"h":40.48,"l":40.36,"n":58,"o":40.44,"t":"2026-10-21T15:45:00Z","v":2889,"vw":40.416585},{"c":40.405,"h":40.46,"l":40.4,"n":29,"o":40.415,"t":"2026-10-21T15:50:00Z","v":1013,"vw":40.41625},{"c":40.37,"h":40.44,"l":40.33,"n":164,"o":40.4,"t":"2026-10-21T15:55:00Z","v":4770,"vw":40.380462},{"c":40.3375,"h":40.36,"l":40.315,"n":33,"o":40.315,"t":"2026-10-21T16:00:00Z","v":841,"vw":40.333383},{"c":40.385,"h":40.385,"l":40.335,"n":73,"o":40.335,"t":"2026-10-21T16:05:00Z","v":2334,"vw":40.368064},{"c":40.4,"h":40.42,"l":40.38,"n":167,"o":40.39,"t":"2026-10-21T16:15:00Z","v":6369,"vw":40.403696},{"c":40.35,"h":40.405,"l":40.35,"n":40,"o":40.4,"t":"2026-10-21T16:20:00Z","v":1042,"vw":40.380864},{"c":40.39,"h":40.39,"l":40.375,"n":48,"o":40.375,"t":"2026-10-21T16:25:00Z","v":638,"vw":40.380576},{"c":40.45,"h":40.45,"l":40.35,"n":106,"o":40.35,"t":"2026-10-21T16:30:00Z","v":2404,"vw":40.431818},{"c":40.535,"h":40.535,"l":40.445,"n":72,"o":40.445,"t":"2026-10-21T16:35:00Z","v":2862,"vw":40.501938},{"c":40.49,"h":40.565,"l":40.49,"n":27,"o":40.565,"t":"2026-10-21T16:40:00Z","v":1309,"vw":40.508089},{"c":40.6,"h":40.6,"l":40.5,"n":56,"o":40.5,"t":"2026-10-21T16:45:00Z","v":1554,"vw":40.574273},{"c":40.55,"h":40.58,"l":40.55,"n":39,"o":40.58,"t":"2026-10-21T16:50:00Z","v":530,"vw":40.565},{"c":40.4867,"h":40.4867,"l":40.4867,"n":9,"o":40.4867,"t":"2026-10-21T16:55:00Z","v":484,"vw":40.4867},{"c":40.57,"h":40.6,"l":40.56,"n":51,"o":40.56,"t":"2026-10-21T17:05:00Z","v":1000,"vw":40.584},{"c":40.59,"h":40.61,"l":40.57,"n":70,"o":40.61,"t":"2026-10-21T17:10:00Z","v":2127,"vw":40.584572},{"c":40.57,"h":40.57,"l":40.57,"n":10,"o":40.57,"t":"2026-10-21T17:20:00Z","v":178,"vw":40.57},{"c":40.575,"h":40.6,"l":40.57,"n":55,"o":40.57,"t":"2026-10-21T17:25:00Z","v":1869,"vw":40.592143},{"c":40.6,"h":40.61,"l":40.54,"n":86,"o":40.56,"t":"2026-10-21T17:30:00Z","v":2259,"vw":40.563083},{"c":40.575,"h":40.615,"l":40.57,"n":76,"o":40.6,"t":"2026-10-21T17:40:00Z","v":1984,"vw":40.585},{"c":40.58,"h":40.58,"l":40.58,"n":16,"o":40.58,"t":"2026-10-21T17:45:00Z","v":219,"vw":40.58},{"c":40.59,"h":40.59,"l":40.56,"n":82,"o":40.585,"t":"2026-10-21T17:50:00Z","v":2355,"vw":40.569898},{"c":40.56,"h":40.59,"l":40.56,"n":52,"o":40.59,"t":"2026-10-21T17:55:00Z","v":1371,"vw":40.573333},{"c":40.59,"h":40.61,"l":40.59,"n":41,"o":40.61,"t":"2026-10-21T18:00:00Z","v":1390,"vw":40.604545},{"c":40.62,"h":40.62,"l":40.62,"n":28,"o":40.62,"t":"2026-10-21T18:10:00Z","v":931,"vw":40.62},{"c":40.64,"h":40.64,"l":40.64,"n":13,"o":40.64,"t":"2026-10-21T18:15:00Z","v":175,"vw":40.64},{"c":40.64,"h":40.64,"l":40.64,"n":6,"o":40.64,"t":"2026-10-21T18:20:00Z","v":108,"vw":40.64},{"c":40.7,"h":40.725,"l":40.64,"n":81,"o":40.65,"t":"2026-10-21T18:25:00Z","v":2688,"vw":40.67},{"c":40.63,"h":40.68,"l":40.63,"n":67,"o":40.67,"t":"2026-10-21T18:30:00Z","v":2193,"vw":40.666},{"c":40.54,"h":40.59,"l":40.54,"n":63,"o":40.59,"t":"2026-10-21T18:45:00Z","v":1150,"vw":40.566115},{"c":40.53,"h":40.546,"l":40.47,"n":302,"o":40.51,"t":"2026-10-21T18:50:00Z","v":20168,"vw":40.5028},{"c":40.58,"h":40.62,"l":40.48,"n":175,"o":40.53,"t":"2026-10-21T18:55:00Z","v":10871,"vw":40.533914},{"c":40.565,"h":40.605,"l":40.52,"n":214,"o":40.605,"t":"2026-10-21T19:00:00Z","v":11531,"vw":40.578827},{"c":40.515,"h":40.675,"l":40.515,"n":125,"o":40.56,"t":"2026-10-21T19:05:00Z","v":6441,"vw":40.600317},{"c":40.6,"h":40.6,"l":40.54,"n":115,"o":40.57,"t":"2026-10-21T19:10:00Z","v":10859,"vw":40.576994},{"c":40.7337,"h":40.755,"l":40.62,"n":111,"o":40.62,"t":"2026-10-21T19:15:00Z","v":8156,"vw":40.728961},{"c":40.75,"h":40.78,"l":40.735,"n":113,"o":40.75,"t":"2026-10-21T19:20:00Z","v":4957,"vw":40.755325},{"c":40.775,"h":40.78,"l":40.74,"n":73,"o":40.765,"t":"2026-10-21T19:25:00Z","v":3067,"vw":40.767495},{"c":40.825,"h":40.825,"l":40.725,"n":245,"o":40.775,"t":"2026-10-21T19:30:00Z","v":11313,"vw":40.778898},{"c":40.78,"h":40.85,"l":40.77,"n":200,"o":40.8,"t":"2026-10-21T19:35:00Z","v":11654,"vw":40.809938},{"c":40.715,"h":40.77,"l":40.698,"n":131,"o":40.76,"t":"2026-10-21T19:40:00Z","v":3585,"vw":40.725614},{"c":40.88,"h":40.91,"l":40.72,"n":150,"o":40.72,"t":"2026-10-21T19:45:00Z","v":7313,"vw":40.843577},{"c":40.87,"h":40.94,"l":40.87,"n":293,"o":40.91,"t":"2026-10-21T19:50:00Z","v":11180,"vw":40.922774},{"c":40.92,"h":40.99,"l":40.9,"n":853,"o":40.92,"t":"2026-10-21T19:55:00Z","v":37113,"vw":40.948409},{"c":40.94,"h":40.94,"l":40.94,"n":40,"o":40.94,"t":"2026-10-21T20:00:00Z","v":57072,"vw":40.94},{"c":41.4,"h":41.4,"l":41.4,"n":5,"o":41.4,"t":"2026-10-21T20:50:00Z","v":2001,"vw":41.4},{"c":41,"h":41.215,"l":40.02,"n":52,"o":41.21,"t":"2026-10-22T13:30:00Z","v":9500,"vw":41.105481},{"c":40.9425,"h":41.22,"l":40.905,"n":100,"o":41.2,"t":"2026-10-22T13:35:00Z","v":3548,"vw":41.027406},{"c":41.17,"h":41.17,"l":40.98,"n":34,"o":40.98,"t":"2026-10-22T13:40:00Z","v":6863,"vw":41.002769},{"c":41.01,"h":41.01,"l":40.98,"n":40,"o":41.01,"t":"2026-10-22T13:45:00Z","v":2479,"vw":41.004762},{"c":41.04,"h":41.12,"l":41.02,"n":63,"o":41.03,"t":"2026-10-22T13:50:00Z","v":9838,"vw":41.024201},{"c":41.04,"h":41.04,"l":41.035,"n":53,"o":41.04,"t":"2026-10-22T13:55:00Z","v":13439,"vw":41.039807},{"c":41.15,"h":41.295,"l":41.04,"n":206,"o":41.04,"t":"2026-10-22T14:00:00Z","v":11008,"vw":41.157878},{"c":41.105,"h":41.245,"l":41,"n":106,"o":41.18,"t":"2026-10-22T14:05:00Z","v":5730,"vw":41.164165},{"c":41,"h":41.135,"l":40.97,"n":70,"o":41,"t":"2026-10-22T14:10:00Z","v":4082,"vw":41.044674},{"c":41.15,"h":41.16,"l":40.985,"n":62,"o":41,"t":"2026-10-22T14:15:00Z","v":6427,"vw":41.02581},{"c":41.09,"h":41.1,"l":41.07,"n":57,"o":41.075,"t":"2026-10-22T14:20:00Z","v":2203,"vw":41.085417},{"c":40.98,"h":41.055,"l":40.88,"n":62,"o":41.02,"t":"2026-10-22T14:25:00Z","v":9215,"vw":41.000973},{"c":41.02,"h":41.02,"l":40.97,"n":83,"o":40.99,"t":"2026-10-22T14:30:00Z","v":2256,"vw":40.989295},{"c":41.06,"h":41.06,"l":40.935,"n":127,"o":41.02,"t":"2026-10-22T14:35:00Z","v":5809,"vw":40.987074},{"c":41.11,"h":41.13,"l":41.065,"n":209,"o":41.065,"t":"2026-10-22T14:40:00Z","v":6970,"vw":41.091205},{"c":41.46,"h":41.48,"l":41.11,"n":268,"o":41.13,"t":"2026-10-22T14:45:00Z","v":40182,"vw":41.239984},{"c":41.6,"h":41.6,"l":41.49,"n":32,"o":41.49,"t":"2026-10-22T14:50:00Z","v":4701,"vw":41.504586},{"c":41.69,"h":41.7053,"l":41.615,"n":61,"o":41.7053,"t":"2026-10-22T14:55:00Z","v":1329,"vw":41.675362},{"c":41.81,"h":41.81,"l":41.64,"n":125,"o":41.75,"t":"2026-10-22T15:00:00Z","v":5399,"vw":41.727302},{"c":41.86,"h":41.98,"l":41.8526,"n":50,"o":41.8526,"t":"2026-10-22T15:05:00Z","v":1532,"vw":41.876303},{"c":41.955,"h":41.955,"l":41.9,"n":69,"o":41.905,"t":"2026-10-22T15:10:00Z","v":2450,"vw":41.912424},{"c":41.93,"h":42.27,"l":41.92,"n":427,"o":41.955,"t":"2026-10-22T15:15:00Z","v":41352,"vw":42.093617},{"c":41.925,"h":42.2,"l":41.915,"n":91,"o":42.07,"t":"2026-10-22T15:20:00Z","v":8486,"vw":42.042798},{"c":41.855,"h":41.9999,"l":41.77,"n":118,"o":41.86,"t":"2026-10-22T15:25:00Z","v":6583,"vw":41.90238},{"c":41.805,"h":41.82,"l":41.7633,"n":74,"o":41.7633,"t":"2026-10-22T15:30:00Z","v":3050,"vw":41.788695},{"c":41.6475,"h":41.805,"l":41.64,"n":63,"o":41.805,"t":"2026-10-22T15:35:00Z","v":3276,"vw":41.73778},{"c":41.675,"h":41.675,"l":41.56,"n":28,"o":41.67,"t":"2026-10-22T15:40:00Z","v":619,"vw":41.635},{"c":41.57,"h":41.58,"l":41.57,"n":25,"o":41.58,"t":"2026-10-22T15:45:00Z","v":930,"vw":41.575},{"c":41.795,"h":41.895,"l":41.51,"n":164,"o":41.585,"t":"2026-10-22T15:50:00Z","v":6613,"vw":41.703369},{"c":41.865,"h":41.865,"l":41.86,"n":15,"o":41.86,"t":"2026-10-22T15:55:00Z","v":429,"vw":41.862146},{"c":41.8,"h":41.8,"l":41.768,"n":12,"o":41.768,"t":"2026-10-22T16:00:00Z","v":290,"vw":41.784},{"c":41.845,"h":41.845,"l":41.79,"n":12,"o":41.79,"t":"2026-10-22T16:05:00Z","v":491,"vw":41.811667},{"c":41.9,"h":41.905,"l":41.81,"n":70,"o":41.81,"t":"2026-10-22T16:10:00Z","v":2901,"vw":41.889348},{"c":41.905,"h":41.905,"l":41.82,"n":42,"o":41.895,"t":"2026-10-22T16:15:00Z","v":1217,"vw":41.891129},{"c":41.99,"h":41.99,"l":41.7,"n":172,"o":41.83,"t":"2026-10-22T16:20:00Z","v":7442,"vw":41.858716},{"c":42.04,"h":42.04,"l":41.97,"n":46,"o":41.995,"t":"2026-10-22T16:25:00Z","v":1702,"vw":41.99369},{"c":41.945,"h":42.035,"l":41.93,"n":42,"o":42.035,"t":"2026-10-22T16:30:00Z","v":1005,"vw":41.980828},{"c":41.69,"h":41.925,"l":41.69,"n":85,"o":41.91,"t":"2026-10-22T16:35:00Z","v":5854,"vw":41.745004},{"c":41.62,"h":41.71,"l":41.53,"n":75,"o":41.56,"t":"2026-10-22T16:40:00Z","v":2481,"vw":41.614092},{"c":41.625,"h":41.75,"l":41.62,"n":49,"o":41.62,"t":"2026-10-22T16:45:00Z","v":2083,"vw":41.644253},{"c":41.845,"h":41.845,"l":41.75,"n":102,"o":41.75,"t":"2026-10-22T16:50:00Z","v":3872,"vw":41.80089},{"c":41.95,"h":41.955,"l":41.865,"n":75,"o":41.865,"t":"2026-10-22T16:55:00Z","v":3888,"vw":41.930854},{"c":41.785,"h":41.88,"l":41.77,"n":79,"o":41.88,"t":"2026-10-22T17:00:00Z","v":5345,"vw":41.808068},{"c":41.785,"h":41.87,"l":41.785,"n":34,"o":41.785,"t":"2026-10-22T17:05:00Z","v":984,"vw":41.807628},{"c":42.045,"h":42.045,"l":41.84,"n":144,"o":41.84,"t":"2026-10-22T17:10:00Z","v":7119,"vw":41.918156},{"c":42.16,"h":42.23,"l":42.02,"n":109,"o":42.02,"t":"2026-10-22T17:15:00Z","v":4011,"vw":42.124406},{"c":42.22,"h":42.22,"l":42.11,"n":62,"o":42.15,"t":"2026-10-22T17:20:00Z","v":2290,"vw":42.144},{"c":42.31,"h":42.31,"l":42.22,"n":92,"o":42.22,"t":"2026-10-22T17:25:00Z","v":2773,"vw":42.25125},{"c":42.295,"h":42.31,"l":42.28,"n":51,"o":42.31,"t":"2026-10-22T17:30:00Z","v":1531,"vw":42.287481},{"c":42.33,"h":42.38,"l":42.32,"n":65,"o":42.35,"t":"2026-10-22T17:35:00Z","v":3386,"vw":42.346474},{"c":42.36,"h":42.36,"l":42.25,"n":111,"o":42.33,"t":"2026-10-22T17:40:00Z","v":7812,"vw":42.294743},{"c":42.46,"h":42.46,"l":42.36,"n":100,"o":42.39,"t":"2026-10-22T17:45:00Z","v":4550,"vw":42.418235},{"c":42.4,"h":42.4,"l":42.3875,"n":58,"o":42.4,"t":"2026-10-22T17:50:00Z","v":2889,"vw":42.39926},{"c":42.48,"h":42.48,"l":42.35,"n":88,"o":42.35,"t":"2026-10-22T17:55:00Z","v":3430,"vw":42.445914},{"c":42.42,"h":42.61,"l":42.42,"n":127,"o":42.48,"t":"2026-10-22T18:00:00Z","v":8465,"vw":42.533509},{"c":42.4,"h":42.46,"l":42.36,"n":99,"o":42.44,"t":"2026-10-22T18:05:00Z","v":3582,"vw":42.408281},{"c":42.445,"h":42.5,"l":42.44,"n":127,"o":42.46,"t":"2026-10-22T18:10:00Z","v":6833,"vw":42.475377},{"c":42.435,"h":42.44,"l":42.35,"n":124,"o":42.435,"t":"2026-10-22T18:15:00Z","v":9839,"vw":42.402246},{"c":42.435,"h":42.48,"l":42.435,"n":45,"o":42.48,"t":"2026-10-22T18:20:00Z","v":1627,"vw":42.454375},{"c":42.44,"h":42.44,"l":42.44,"n":61,"o":42.44,"t":"2026-10-22T18:25:00Z","v":2750,"vw":42.44},{"c":42.47,"h":42.515,"l":42.44,"n":122,"o":42.44,"t":"2026-10-22T18:30:00Z","v":4235,"vw":42.476626},{"c":42.54,"h":42.54,"l":42.54,"n":20,"o":42.54,"t":"2026-10-22T18:35:00Z","v":369,"vw":42.54},{"c":42.51,"h":42.51,"l":42.51,"n":52,"o":42.51,"t":"2026-10-22T18:40:00Z","v":1262,"vw":42.51},{"c":42.429,"h":42.51,"l":42.429,"n":84,"o":42.51,"t":"2026-10-22T18:45:00Z","v":2779,"vw":42.463771},{"c":42.67,"h":42.67,"l":42.48,"n":168,"o":42.48,"t":"2026-10-22T18:50:00Z","v":5656,"vw":42.563418},{"c":42.61,"h":42.75,"l":42.57,"n":146,"o":42.67,"t":"2026-10-22T18:55:00Z","v":9493,"vw":42.639041},{"c":42.545,"h":42.61,"l":42.485,"n":240,"o":42.61,"t":"2026-10-22T19:00:00Z","v":24864,"vw":42.573057},{"c":42.7125,"h":42.725,"l":42.54,"n":185,"o":42.54,"t":"2026-10-22T19:05:00Z","v":13997,"vw":42.710709},{"c":42.77,"h":42.78,"l":42.72,"n":68,"o":42.78,"t":"2026-10-22T19:10:00Z","v":1959,"vw":42.75},{"c":42.7,"h":42.8,"l":42.67,"n":160,"o":42.765,"t":"2026-10-22T19:15:00Z","v":7696,"vw":42.732303},{"c":42.655,"h":42.69,"l":42.65,"n":95,"o":42.665,"t":"2026-10-22T19:20:00Z","v":2446,"vw":42.670379},{"c":42.55,"h":42.675,"l":42.55,"n":245,"o":42.675,"t":"2026-10-22T19:25:00Z","v":14594,"vw":42.641833},{"c":42.64,"h":42.65,"l":42.58,"n":146,"o":42.65,"t":"2026-10-22T19:30:00Z","v":4584,"vw":42.625846},{"c":42.545,"h":42.68,"l":42.475,"n":373,"o":42.65,"t":"2026-10-22T19:35:00Z","v":32470,"vw":42.597915},{"c":42.62,"h":42.67,"l":42.6,"n":116,"o":42.6,"t":"2026-10-22T19:40:00Z","v":2281,"vw":42.620161},{"c":42.77,"h":42.77,"l":42.62,"n":210,"o":42.62,"t":"2026-10-22T19:45:00Z","v":6639,"vw":42.685348},{"c":42.875,"h":43.01,"l":42.81,"n":416,"o":42.81,"t":"2026-10-22T19:50:00Z","v":13760,"vw":42.920901},{"c":42.985,"h":43.01,"l":42.895,"n":802,"o":42.93,"t":"2026-10-22T19:55:00Z","v":34961,"vw":42.957342},{"c":42.97,"h":42.97,"l":42.97,"n":37,"o":42.97,"t":"2026-10-22T20:00:00Z","v":67768,"vw":42.97}],"history":[{"c":41.18,"h":42.28,"l":40.78,"n":6660,"o":41.3,"t":"2024-10-21T04:00:00Z","v":347310,"vw":41.455078},{"c":41.83,"h":41.95,"l":40.5152,"n":5353,"o":40.89,"t":"2024-10-22T04:00:00Z","v":270902,"vw":41.581556},{"c":42.28,"h":42.31,"l":41.34,"n":5777,"o":41.52,"t":"2024-10-23T04:00:00Z","v":323694,"vw":41.94054},{"c":42.87,"h":43.11,"l":42.02,"n":7176,"o":42.47,"t":"2024-10-24T04:00:00Z","v":343497,"vw":42.722829},{"c":43.75,"h":44.49,"l":42.765,"n":11983,"o":43.11,"t":"2024-10-25T04:00:00Z","v":723693,"vw":43.749737},{"c":45.66,"h":45.955,"l":43.745,"n":7905,"o":44.01,"t":"2024-10-28T04:00:00Z","v":392122,"vw":45.188311},{"c":45.83,"h":45.89,"l":44.67,"n":5929,"o":45.3,"t":"2024-10-29T04:00:00Z","v":277843,"vw":45.522686},{"c":45.54,"h":46.56,"l":44.95,"n":6152,"o":45.52,"t":"2024-10-30T04:00:00Z","v":323861,"vw":45.782622},{"c":44.04,"h":45.605,"l":43.6,"n":5091,"o":45.54,"t":"2024-10-31T04:00:00Z","v":254450,"vw":44.165984},{"c":43.99,"h":45.275,"l":43.6,"n":6810,"o":44.39,"t":"2024-11-01T04:00:00Z","v":299660,"vw":44.155118},{"c":44.37,"h":44.66,"l":43.53,"n":6266,"o":44.03,"t":"2024-11-04T05:00:00Z","v":290629,"vw":44.332566},{"c":44.75,"h":45.66,"l":43.81,"n":8515,"o":44.32,"t":"2024-11-05T05:00:00Z","v":523796,"vw":44.779099},{"c":48.04,"h":48.77,"l":46.2,"n":16078,"o":47.35,"t":"2024-11-06T05:00:00Z","v":806127,"vw":47.695562},{"c":50.03,"h":50.76,"l":46,"n":11562,"o":49.23,"t":"2024-11-07T05:00:00Z","v":578177,"vw":49.064005},{"c":54,"h":54.47,"l":49.54,"n":12276,"o":49.54,"t":"2024-11-08T05:00:00Z","v":645360,"vw":53.463979},{"c":56.78,"h":57.35,"l":54.05,"n":12968,"o":54.5,"t":"2024-11-11T05:00:00Z","v":596244,"vw":56.372698},{"c":55.89,"h":57.81,"l":55.75,"n":10687,"o":56.11,"t":"2024-11-12T05:00:00Z","v":562377,"vw":56.462469},{"c":55.47,"h":57.05,"l":54.7,"n":11910,"o":56.11,"t":"2024-11-13T05:00:00Z","v":503064,"vw":55.710229},{"c":52.74,"h":55.705,"l":52.65,"n":8994,"o":55.63,"t":"2024-11-14T05:00:00Z","v":415968,"vw":53.300247},{"c":52.48,"h":53.47,"l":51.85,"n":8858,"o":53.05,"t":"2024-11-15T05:00:00Z","v":410586,"vw":52.512306},{"c":52.89,"h":53.78,"l":51.53,"n":8434,"o":52.25,"t":"2024-11-18T05:00:00Z","v":388032,"vw":52.691546},{"c":55.83,"h":56.195,"l":52.52,"n":7474,"o":52.68,"t":"2024-11-19T05:00:00Z","v":346344,"vw":55.424003},{"c":57.26,"h":57.34,"l":55.3301,"n":8514,"o":55.83,"t":"2024-11-20T05:00:00Z","v":335726,"vw":56.804534},{"c":56.71,"h":58.49,"l":56.19,"n":10301,"o":57.63,"t":"2024-11-21T05:00:00Z","v":560324,"vw":57.088086},{"c":59.11,"h":60.155,"l":56.515,"n":10061,"o":56.7,"t":"2024-11-22T05:00:00Z","v":603449,"vw":59.151693},{"c":58.62,"h":61.49,"l":58.18,"n":9131,"o":60.39,"t":"2024-11-25T05:00:00Z","v":610689,"vw":58.939668},{"c":58.75,"h":58.81,"l":56,"n":9764,"o":58.4,"t":"2024-11-26T05:00:00Z","v":349653,"vw":58.075468},{"c":57.76,"h":59.83,"l":57.3,"n":8982,"o":59.34,"t":"2024-11-27T05:00:00Z","v":328045,"vw":57.883239},{"c":58.14,"h":58.502,"l":57.41,"n":4919,"o":57.96,"t":"2024-11-29T05:00:00Z","v":228721,"vw":58.029473},{"c":58.74,"h":59.41,"l":57.8,"n":9398,"o":57.95,"t":"2024-12-02T05:00:00Z","v":376919,"vw":58.736379},{"c":58.24,"h":59.42,"l":56.9,"n":7803,"o":58.84,"t":"2024-12-03T05:00:00Z","v":420216,"vw":58.013193},{"c":58.15,"h":59.85,"l":57.03,"n":6787,"o":58.38,"t":"2024-12-04T05:00:00Z","v":325340,"vw":58.444655},{"c":56.52,"h":58.56,"l":56.395,"n":5007,"o":57.64,"t":"2024-12-05T05:00:00Z","v":195213,"vw":56.918762},{"c":56.37,"h":57.18,"l":55.44,"n":10173,"o":56.8,"t":"2024-12-06T05:00:00Z","v":374560,"vw":56.373931},{"c":56.36,"h":57.43,"l":55.22,"n":7176,"o":56.7,"t":"2024-12-09T05:00:00Z","v":293652,"vw":56.325612},{"c":57.56,"h":58.8,"l":56.39,"n":7456,"o":56.47,"t":"2024-12-10T05:00:00Z","v":339893,"vw":57.782404},{"c":57.92,"h":59.9519,"l":57.83,"n":7286,"o":58.03,"t":"2024-12-11T05:00:00Z","v":297476,"vw":58.473982},{"c":57.01,"h":58.99,"l":56.805,"n":5811,"o":57.8,"t":"2024-12-12T05:00:00Z","v":279238,"vw":57.452535},{"c":57.47,"h":57.64,"l":55.93,"n":6415,"o":57.01,"t":"2024-12-13T05:00:00Z","v":326531,"vw":57.030005},{"c":56.46,"h":58.51,"l":56.26,"n":6703,"o":57.36,"t":"2024-12-16T05:00:00Z","v":290126,"vw":56.949886},{"c":56.69,"h":59.465,"l":56.051,"n":8441,"o":56.49,"t":"2024-12-17T05:00:00Z","v":368935,"vw":57.332784},{"c":56.25,"h":58.86,"l":55.71,"n":10254,"o":57.07,"t":"2024-12-18T05:00:00Z","v":480637,"vw":56.887093},{"c":54.95,"h":57.52,"l":54.17,"n":11104,"o":56.69,"t":"2024-12-19T05:00:00Z","v":672162,"vw":55.173572},{"c":56.5,"h":57.22,"l":54.32,"n":7212,"o":54.4,"t":"2024-12-20T05:00:00Z","v":720650,"vw":56.054805},{"c":57.04,"h":57.66,"l":55.65,"n":6357,"o":56.46,"t":"2024-12-23T05:00:00Z","v":219782,"vw":56.914023},{"c":57.31,"h":58,"l":56.5,"n":3471,"o":57.46,"t":"2024-12-24T05:00:00Z","v":102145,"vw":57.275699},{"c":57.67,"h":57.8888,"l":56.46,"n":4669,"o":56.63,"t":"2024-12-26T05:00:00Z","v":173176,"vw":57.395202},{"c":57.33,"h":57.44,"l":55.17,"n":7061,"o":57.02,"t":"2024-12-27T05:00:00Z","v":241039,"vw":56.82408},{"c":55.3,"h":56.97,"l":54.95,"n":5886,"o":56.7,"t":"2024-12-30T05:00:00Z","v":221840,"vw":55.521312},{"c":54.91,"h":55.635,"l":54.41,"n":5017,"o":55.35,"t":"2024-12-31T05:00:00Z","v":351817,"vw":54.924576},{"c":55.11,"h":57.27,"l":55.01,"n":8170,"o":55.15,"t":"2025-01-02T05:00:00Z","v":374962,"vw":55.704015},{"c":57.5,"h":58.2877,"l":55.51,"n":6226,"o":55.51,"t":"2025-01-03T05:00:00Z","v":323932,"vw":57.060883},{"c":57.61,"h":58.76,"l":57.03,"n":7263,"o":57.39,"t":"2025-01-06T05:00:00Z","v":316945,"vw":57.752253},{"c":58.08,"h":59.43,"l":57.55,"n":8699,"o":57.91,"t":"2025-01-07T05:00:00Z","v":394963,"vw":58.432168},{"c":59.53,"h":59.79,"l":57.28,"n":8813,"o":57.85,"t":"2025-01-08T05:00:00Z","v":497878,"vw":59.309103},{"c":59.5,"h":60.13,"l":57.58,"n":9858,"o":58.2,"t":"2025-01-10T05:00:00Z","v":465589,"vw":59.286976},{"c":59.62,"h":60.105,"l":58.02,"n":8560,"o":58.87,"t":"2025-01-13T05:00:00Z","v":487573,"vw":59.432322},{"c":58.67,"h":60.93,"l":56.71,"n":8782,"o":60.76,"t":"2025-01-14T05:00:00Z","v":541252,"vw":58.863941},{"c":57.55,"h":59.11,"l":53,"n":16929,"o":55.09,"t":"2025-01-15T05:00:00Z","v":1182033,"vw":56.574441},{"c":56.35,"h":57.992,"l":56.32,"n":10254,"o":57.73,"t":"2025-01-16T05:00:00Z","v":425142,"vw":56.850004},{"c":59.07,"h":59.09,"l":56.02,"n":7205,"o":56.79,"t":"2025-01-17T05:00:00Z","v":291432,"vw":58.50333},{"c":59.56,"h":60.15,"l":58.49,"n":7698,"o":59.44,"t":"2025-01-21T05:00:00Z","v":382471,"vw":59.546615},{"c":58.53,"h":60.865,"l":58.09,"n":10045,"o":59.59,"t":"2025-01-22T05:00:00Z","v":473764,"vw":58.807563},{"c":57.42,"h":58.94,"l":57.07,"n":7624,"o":58.33,"t":"2025-01-23T05:00:00Z","v":282855,"vw":57.644755},{"c":57.43,"h":58.01,"l":56.06,"n":7110,"o":56.9,"t":"2025-01-24T05:00:00Z","v":376137,"vw":57.225823},{"c":59.72,"h":59.84,"l":56.91,"n":7796,"o":57.34,"t":"2025-01-27T05:00:00Z","v":411797,"vw":59.067451},{"c":60.11,"h":61.99,"l":59.58,"n":8843,"o":59.98,"t":"2025-01-28T05:00:00Z","v":629506,"vw":60.2456},{"c":58.98,"h":60.56,"l":58.6,"n":6549,"o":59.97,"t":"2025-01-29T05:00:00Z","v":272004,"vw":59.591431},{"c":59.25,"h":60.6516,"l":58.51,"n":5554,"o":59.56,"t":"2025-01-30T05:00:00Z","v":269834,"vw":59.431812},{"c":58.54,"h":60.57,"l":58.15,"n":7220,"o":59.09,"t":"2025-01-31T05:00:00Z","v":317028,"vw":58.814479},{"c":59.06,"h":60.175,"l":58.19,"n":8180,"o":58.25,"t":"2025-02-03T05:00:00Z","v":256976,"vw":59.128267},{"c":59.43,"h":60.2,"l":58.44,"n":6166,"o":59,"t":"2025-02-04T05:00:00Z","v":302896,"vw":59.404539},{"c":61.8,"h":63,"l":59.19,"n":9072,"o":59.58,"t":"2025-02-05T05:00:00Z","v":543432,"vw":61.283916},{"c":59.7,"h":62.1526,"l":59.54,"n":6561,"o":61.85,"t":"2025-02-06T05:00:00Z","v":295368,"vw":60.17141},{"c":58.35,"h":59.77,"l":58.25,"n":7320,"o":59.67,"t":"2025-02-07T05:00:00Z","v":288196,"vw":58.717137},{"c":58.65,"h":59.17,"l":56.65,"n":7267,"o":58.24,"t":"2025-02-10T05:00:00Z","v":286340,"vw":58.383875},{"c":57.51,"h":58.47,"l":57.09,"n":5641,"o":58.01,"t":"2025-02-11T05:00:00Z","v":207123,"vw":57.633248},{"c":56.02,"h":56.715,"l":54.45,"n":8773,"o":56.5,"t":"2025-02-12T05:00:00Z","v":417512,"vw":55.711079},{"c":56.81,"h":57.26,"l":54.86,"n":6566,"o":55.41,"t":"2025-02-13T05:00:00Z","v":275085,"vw":56.624782},{"c":57.09,"h":57.695,"l":56.47,"n":7767,"o":57.06,"t":"2025-02-14T05:00:00Z","v":343505,"vw":57.021567},{"c":57.28,"h":58.77,"l":57.02,"n":7161,"o":57.15,"t":"2025-02-18T05:00:00Z","v":285711,"vw":57.494786},{"c":57.78,"h":58.16,"l":56.72,"n":6973,"o":56.99,"t":"2025-02-19T05:00:00Z","v":301494,"vw":57.558985},{"c":54.31,"h":57.7256,"l":54.02,"n":7809,"o":57.32,"t":"2025-02-20T05:00:00Z","v":332614,"vw":54.886318},{"c":52,"h":54.91,"l":51.84,"n":8065,"o":54.91,"t":"2025-02-21T05:00:00Z","v":414598,"vw":52.67031},{"c":52.33,"h":53.19,"l":51.26,"n":8734,"o":51.97,"t":"2025-02-24T05:00:00Z","v":410563,"vw":52.525005},{"c":52.52,"h":52.7,"l":50.35,"n":11148,"o":52.07,"t":"2025-02-25T05:00:00Z","v":515498,"vw":51.766436},{"c":52.85,"h":53.56,"l":52.3,"n":8488,"o":52.31,"t":"2025-02-26T05:00:00Z","v":387239,"vw":52.858334},{"c":49.62,"h":55.41,"l":49.215,"n":10182,"o":54.83,"t":"2025-02-27T05:00:00Z","v":669941,"vw":50.817855},{"c":51.29,"h":51.665,"l":49.27,"n":11082,"o":49.63,"t":"2025-02-28T05:00:00Z","v":607063,"vw":51.097555},{"c":49.51,"h":52,"l":48.71,"n":15186,"o":51.2,"t":"2025-03-03T05:00:00Z","v":855240,"vw":49.462076},{"c":51.14,"h":52.06,"l":48.345,"n":11069,"o":48.88,"t":"2025-03-04T05:00:00Z","v":456375,"vw":50.439657},{"c":51.53,"h":51.932,"l":50.66,"n":9840,"o":50.71,"t":"2025-03-05T05:00:00Z","v":511635,"vw":51.437829},{"c":48.76,"h":51.45,"l":48.71,"n":7309,"o":50.81,"t":"2025-03-06T05:00:00Z","v":315356,"vw":49.51638},{"c":49.56,"h":50.36,"l":47.08,"n":10246,"o":48.43,"t":"2025-03-07T05:00:00Z","v":459530,"vw":48.836931},{"c":48.85,"h":49.38,"l":47.39,"n":12222,"o":48.76,"t":"2025-03-10T04:00:00Z","v":548188,"vw":48.442736},{"c":47.81,"h":49.1,"l":46.855,"n":8177,"o":49.1,"t":"2025-03-11T04:00:00Z","v":343402,"vw":47.838806},{"c":45.81,"h":48.505,"l":45.32,"n":10368,"o":48.11,"t":"2025-03-12T04:00:00Z","v":532587,"vw":46.153684},{"c":45.39,"h":46.36,"l":45.225,"n":7025,"o":45.78,"t":"2025-03-13T04:00:00Z","v":247641,"vw":45.683673},{"c":45.38,"h":47.16,"l":45.245,"n":7537,"o":45.89,"t":"2025-03-14T04:00:00Z","v":374657,"vw":45.879901},{"c":47.6,"h":47.83,"l":45.28,"n":8236,"o":45.37,"t":"2025-03-17T04:00:00Z","v":438341,"vw":47.222599},{"c":46.3,"h":48,"l":46.105,"n":10092,"o":47.26,"t":"2025-03-18T04:00:00Z","v":529170,"vw":46.875447},{"c":47.43,"h":47.55,"l":45.85,"n":7678,"o":46.26,"t":"2025-03-19T04:00:00Z","v":373396,"vw":47.171462},{"c":47.18,"h":47.802,"l":46.59,"n":6443,"o":46.85,"t":"2025-03-20T04:00:00Z","v":265041,"vw":47.220214},{"c":46.26,"h":47.44,"l":45.13,"n":7832,"o":46.5,"t":"2025-03-21T04:00:00Z","v":830229,"vw":46.304989},{"c":47.94,"h":48.38,"l":47.14,"n":7036,"o":47.14,"t":"2025-03-24T04:00:00Z","v":225983,"vw":47.902652},{"c":47.96,"h":48.745,"l":47.215,"n":5568,"o":47.76,"t":"2025-03-25T04:00:00Z","v":346495,"vw":47.898654},{"c":46.42,"h":47.74,"l":46.14,"n":8210,"o":47.74,"t":"2025-03-26T04:00:00Z","v":352512,"vw":46.491368},{"c":46.07,"h":46.721,"l":45.4,"n":7240,"o":46.47,"t":"2025-03-27T04:00:00Z","v":422907,"vw":45.986584},{"c":44.5,"h":46.095,"l":44.1,"n":6309,"o":45.96,"t":"2025-03-28T04:00:00Z","v":298050,"vw":44.598921},{"c":44.62,"h":44.7,"l":42.53,"n":8876,"o":43.73,"t":"2025-03-31T04:00:00Z","v":465583,"vw":44.287125},{"c":43.085,"h":44.97,"l":42.56,"n":8865,"o":44.34,"t":"2025-04-01T04:00:00Z","v":421300,"vw":43.444934},{"c":44.31,"h":44.845,"l":42.48,"n":6768,"o":42.48,"t":"2025-04-02T04:00:00Z","v":334707,"vw":44.243564},{"c":43.49,"h":44.48,"l":41.96,"n":11755,"o":41.96,"t":"2025-04-03T04:00:00Z","v":574454,"vw":43.580036},{"c":41.92,"h":43.12,"l":41.37,"n":13021,"o":42.72,"t":"2025-04-04T04:00:00Z","v":768873,"vw":42.02817},{"c":39.9,"h":42.58,"l":38.87,"n":15774,"o":40.04,"t":"2025-04-07T04:00:00Z","v":841606,"vw":40.155633},{"c":38.6,"h":41.62,"l":37.76,"n":16464,"o":41.62,"t":"2025-04-08T04:00:00Z","v":878240,"vw":39.060912},{"c":44.24,"h":44.6,"l":37.825,"n":19737,"o":38.09,"t":"2025-04-09T04:00:00Z","v":1065002,"vw":42.290206},{"c":41.9,"h":43.02,"l":40.42,"n":12099,"o":42.99,"t":"2025-04-10T04:00:00Z","v":671101,"vw":41.882557},{"c":41.25,"h":41.79,"l":39.635,"n":10662,"o":41.33,"t":"2025-04-11T04:00:00Z","v":601588,"vw":40.854973},{"c":41.23,"h":42.56,"l":40.0001,"n":11814,"o":42.31,"t":"2025-04-14T04:00:00Z","v":537474,"vw":41.400193},{"c":42.015,"h":42.37,"l":40.55,"n":9746,"o":40.65,"t":"2025-04-15T04:00:00Z","v":437218,"vw":41.809189},{"c":40.82,"h":41.995,"l":39.78,"n":8925,"o":41.22,"t":"2025-04-16T04:00:00Z","v":418354,"vw":40.705531},{"c":41.23,"h":41.589,"l":40.56,"n":7291,"o":40.72,"t":"2025-04-17T04:00:00Z","v":343268,"vw":41.150902},{"c":40.87,"h":41.745,"l":40.31,"n":8624,"o":40.63,"t":"2025-04-21T04:00:00Z","v":532733,"vw":41.032179},{"c":39.42,"h":41.79,"l":39.32,"n":9618,"o":41.55,"t":"2025-04-22T04:00:00Z","v":502906,"vw":39.704226},{"c":40.05,"h":42.02,"l":39.99,"n":9574,"o":40.55,"t":"2025-04-23T04:00:00Z","v":468778,"vw":40.494142},{"c":41.09,"h":41.145,"l":39.63,"n":10278,"o":40.19,"t":"2025-04-24T04:00:00Z","v":427575,"vw":40.632031},{"c":39.73,"h":40.9,"l":39.175,"n":8038,"o":40.7,"t":"2025-04-25T04:00:00Z","v":453277,"vw":39.754003},{"c":38.74,"h":40.51,"l":38.34,"n":9232,"o":40.01,"t":"2025-04-28T04:00:00Z","v":447174,"vw":38.896469},{"c":39.36,"h":39.42,"l":38.23,"n":8585,"o":38.7,"t":"2025-04-29T04:00:00Z","v":392472,"vw":39.098415},{"c":38.02,"h":38.98,"l":37.93,"n":7930,"o":38.98,"t":"2025-04-30T04:00:00Z","v":384794,"vw":38.236257},{"c":37.92,"h":38.895,"l":37.39,"n":11107,"o":37.98,"t":"2025-05-01T04:00:00Z","v":608204,"vw":38.148897},{"c":38.95,"h":39.425,"l":38.0632,"n":10275,"o":38.43,"t":"2025-05-02T04:00:00Z","v":512163,"vw":38.784174},{"c":39.26,"h":39.29,"l":37.83,"n":7983,"o":38.59,"t":"2025-05-05T04:00:00Z","v":414644,"vw":38.785884},{"c":38.45,"h":38.86,"l":37.4818,"n":8791,"o":38.75,"t":"2025-05-06T04:00:00Z","v":481585,"vw":38.345358},{"c":40.47,"h":40.7,"l":38.25,"n":15118,"o":38.81,"t":"2025-05-07T04:00:00Z","v":820493,"vw":40.138678},{"c":41.87,"h":42.43,"l":38.615,"n":19847,"o":40.25,"t":"2025-05-08T04:00:00Z","v":1205492,"vw":41.19531},{"c":41.73,"h":43,"l":41.37,"n":15545,"o":41.78,"t":"2025-05-09T04:00:00Z","v":974019,"vw":41.886869},{"c":42.65,"h":44.265,"l":41.9725,"n":12801,"o":43.19,"t":"2025-05-12T04:00:00Z","v":649497,"vw":42.920335},{"c":43.64,"h":44.41,"l":41.85,"n":12767,"o":42.49,"t":"2025-05-13T04:00:00Z","v":558064,"vw":43.618928},{"c":42.3,"h":43.295,"l":41.77,"n":13238,"o":43.29,"t":"2025-05-14T04:00:00Z","v":561080,"vw":42.29608},{"c":41.49,"h":42.55,"l":40.97,"n":11573,"o":42.26,"t":"2025-05-15T04:00:00Z","v":444184,"vw":41.48328},{"c":42.48,"h":42.91,"l":41.03,"n":11338,"o":41.48,"t":"2025-05-16T04:00:00Z","v":528149,"vw":42.348909},{"c":42.54,"h":43.25,"l":41.905,"n":10022,"o":41.93,"t":"2025-05-19T04:00:00Z","v":492289,"vw":42.602214},{"c":43.52,"h":44.15,"l":41.79,"n":11767,"o":42.4,"t":"2025-05-20T04:00:00Z","v":574214,"vw":43.418001},{"c":41.07,"h":43.14,"l":40.965,"n":9225,"o":42.96,"t":"2025-05-21T04:00:00Z","v":439634,"vw":41.54057},{"c":41.38,"h":41.62,"l":40.74,"n":7025,"o":40.74,"t":"2025-05-22T04:00:00Z","v":296931,"vw":41.339429},{"c":40.92,"h":41.31,"l":40.37,"n":7428,"o":40.52,"t":"2025-05-23T04:00:00Z","v":300723,"vw":40.922347},{"c":42.07,"h":42.92,"l":41.475,"n":11640,"o":41.73,"t":"2025-05-27T04:00:00Z","v":599543,"vw":42.16007},{"c":42.1,"h":42.47,"l":41.53,"n":10457,"o":42.09,"t":"2025-05-28T04:00:00Z","v":433022,"vw":42.061651},{"c":41.35,"h":42.565,"l":40.38,"n":12527,"o":42.53,"t":"2025-05-29T04:00:00Z","v":670573,"vw":41.352963},{"c":41.295,"h":42.12,"l":40.54,"n":9363,"o":41.27,"t":"2025-05-30T04:00:00Z","v":715515,"vw":41.374371},{"c":40.46,"h":41.45,"l":39.16,"n":13622,"o":41.13,"t":"2025-06-02T04:00:00Z","v":887505,"vw":40.072472},{"c":41.57,"h":41.66,"l":40.4501,"n":8645,"o":40.49,"t":"2025-06-03T04:00:00Z","v":404319,"vw":41.239175},{"c":43.17,"h":43.56,"l":41.62,"n":12219,"o":41.65,"t":"2025-06-04T04:00:00Z","v":549264,"vw":42.997508},{"c":43.4,"h":44.06,"l":42.54,"n":8437,"o":43.56,"t":"2025-06-05T04:00:00Z","v":406059,"vw":43.54799},{"c":43.3,"h":44.5,"l":42.96,"n":7270,"o":44.07,"t":"2025-06-06T04:00:00Z","v":239384,"vw":43.489562},{"c":43.82,"h":44.12,"l":42.87,"n":8593,"o":43.92,"t":"2025-06-09T04:00:00Z","v":262170,"vw":43.769095},{"c":45.7,"h":45.79,"l":43.5769,"n":7589,"o":43.92,"t":"2025-06-10T04:00:00Z","v":352512,"vw":45.370443},{"c":44.18,"h":45.97,"l":43.79,"n":8233,"o":45.83,"t":"2025-06-11T04:00:00Z","v":311026,"vw":44.471528},{"c":42.48,"h":44.27,"l":42.44,"n":6904,"o":43.77,"t":"2025-06-12T04:00:00Z","v":289421,"vw":43.013236},{"c":42.67,"h":42.81,"l":41.4,"n":9763,"o":41.48,"t":"2025-06-13T04:00:00Z","v":445661,"vw":42.467088},{"c":41.59,"h":43.125,"l":40.78,"n":9700,"o":43.03,"t":"2025-06-16T04:00:00Z","v":406897,"vw":41.608424},{"c":41.5,"h":41.84,"l":40.97,"n":9902,"o":41.22,"t":"2025-06-17T04:00:00Z","v":447443,"vw":41.453629},{"c":41.78,"h":42.49,"l":40.41,"n":7601,"o":41.44,"t":"2025-06-18T04:00:00Z","v":404536,"vw":41.727041},{"c":42.02,"h":42.745,"l":41.65,"n":7334,"o":42.03,"t":"2025-06-20T04:00:00Z","v":610187,"vw":42.108594},{"c":41.8,"h":42.165,"l":40.01,"n":8308,"o":41.68,"t":"2025-06-23T04:00:00Z","v":360901,"vw":41.281376},{"c":43.34,"h":43.51,"l":41.165,"n":8755,"o":42.1,"t":"2025-06-24T04:00:00Z","v":419132,"vw":43.03297},{"c":41.88,"h":43.46,"l":41.82,"n":7274,"o":43.46,"t":"2025-06-25T04:00:00Z","v":356865,"vw":42.265912},{"c":41.66,"h":42.1399,"l":40.74,"n":9058,"o":41.76,"t":"2025-06-26T04:00:00Z","v":467308,"vw":41.610369},{"c":41.73,"h":41.77,"l":40.535,"n":11191,"o":41.65,"t":"2025-06-27T04:00:00Z","v":1134879,"vw":41.253155},{"c":42.55,"h":43.57,"l":41.54,"n":12237,"o":41.94,"t":"2025-06-30T04:00:00Z","v":685239,"vw":42.73038},{"c":41.6,"h":43.51,"l":41.445,"n":9784,"o":41.9,"t":"2025-07-01T04:00:00Z","v":449999,"vw":42.348368},{"c":41.46,"h":42.425,"l":41.08,"n":9547,"o":41.71,"t":"2025-07-02T04:00:00Z","v":405371,"vw":41.526169},{"c":41.74,"h":41.805,"l":40.9,"n":3912,"o":41.44,"t":"2025-07-03T04:00:00Z","v":161609,"vw":41.565114},{"c":39.41,"h":41.5,"l":39.385,"n":10412,"o":41.31,"t":"2025-07-07T04:00:00Z","v":486141,"vw":40.056917},{"c":40.17,"h":41.11,"l":39.6,"n":12774,"o":39.72,"t":"2025-07-08T04:00:00Z","v":688014,"vw":40.255205},{"c":41.5,"h":41.57,"l":39.7,"n":9731,"o":40.28,"t":"2025-07-09T04:00:00Z","v":413446,"vw":41.195568},{"c":41.23,"h":42.61,"l":40.12,"n":8628,"o":41.38,"t":"2025-07-10T04:00:00Z","v":595286,"vw":41.276842},{"c":39.93,"h":40.88,"l":39.74,"n":6705,"o":40.88,"t":"2025-07-11T04:00:00Z","v":309779,"vw":40.090942},{"c":39.82,"h":40.455,"l":39.58,"n":9139,"o":39.8,"t":"2025-07-14T04:00:00Z","v":495931,"vw":39.985443},{"c":37.1,"h":39.95,"l":36.94,"n":13009,"o":39.95,"t":"2025-07-15T04:00:00Z","v":645746,"vw":37.552841},{"c":37.12,"h":37.495,"l":35.955,"n":13770,"o":37.04,"t":"2025-07-16T04:00:00Z","v":964268,"vw":36.765024},{"c":36.26,"h":37.76,"l":36.06,"n":12498,"o":37.29,"t":"2025-07-17T04:00:00Z","v":616354,"vw":36.584442},{"c":35.34,"h":37.09,"l":35.18,"n":12136,"o":36.89,"t":"2025-07-18T04:00:00Z","v":545077,"vw":35.738242},{"c":35.46,"h":36.055,"l":34.8698,"n":11590,"o":35.51,"t":"2025-07-21T04:00:00Z","v":610486,"vw":35.268853},{"c":37.98,"h":38.21,"l":35.57,"n":10237,"o":35.57,"t":"2025-07-22T04:00:00Z","v":556735,"vw":37.304837},{"c":40.35,"h":40.995,"l":38.18,"n":17547,"o":38.34,"t":"2025-07-23T04:00:00Z","v":791834,"vw":40.143062},{"c":39.72,"h":40.3147,"l":39.0579,"n":12557,"o":40.12,"t":"2025-07-24T04:00:00Z","v":411685,"vw":39.622784},{"c":40.12,"h":40.54,"l":39.665,"n":8108,"o":40.03,"t":"2025-07-25T04:00:00Z","v":345053,"vw":40.133256},{"c":41.45,"h":41.49,"l":40.12,"n":10398,"o":40.23,"t":"2025-07-28T04:00:00Z","v":500355,"vw":41.149998},{"c":39.86,"h":41.78,"l":39.82,"n":12431,"o":41.76,"t":"2025-07-29T04:00:00Z","v":534298,"vw":40.430504},{"c":40.66,"h":41.71,"l":40.1054,"n":15634,"o":40.27,"t":"2025-07-30T04:00:00Z","v":620242,"vw":40.861057},{"c":34.94,"h":38.27,"l":34.92,"n":26753,"o":36.98,"t":"2025-07-31T04:00:00Z","v":1876309,"vw":36.423691},{"c":35.63,"h":36.05,"l":33.09,"n":21625,"o":34.38,"t":"2025-08-01T04:00:00Z","v":962794,"vw":35.136412},{"c":37.58,"h":37.91,"l":35.02,"n":16308,"o":35.8,"t":"2025-08-04T04:00:00Z","v":692503,"vw":36.980994},{"c":36.82,"h":37.64,"l":36.3901,"n":12039,"o":37.64,"t":"2025-08-05T04:00:00Z","v":489420,"vw":36.796033},{"c":36.29,"h":36.79,"l":35.23,"n":12885,"o":36.65,"t":"2025-08-06T04:00:00Z","v":569583,"vw":35.997041},{"c":36.15,"h":36.81,"l":35.7,"n":12285,"o":36.64,"t":"2025-08-07T04:00:00Z","v":556165,"vw":36.026548},{"c":36.24,"h":36.52,"l":35.28,"n":9998,"o":35.88,"t":"2025-08-08T04:00:00Z","v":449983,"vw":36.097948},{"c":35.43,"h":37.16,"l":35.235,"n":9139,"o":36.31,"t":"2025-08-11T04:00:00Z","v":523894,"vw":36.173535},{"c":36.54,"h":36.95,"l":35.54,"n":8884,"o":35.65,"t":"2025-08-12T04:00:00Z","v":468612,"vw":36.602553},{"c":37.93,"h":38.08,"l":36.48,"n":11891,"o":36.78,"t":"2025-08-13T04:00:00Z","v":618228,"vw":37.622468},{"c":35.77,"h":37.735,"l":35.6,"n":9089,"o":37.39,"t":"2025-08-14T04:00:00Z","v":442842,"vw":35.930934},{"c":36.28,"h":36.54,"l":35.28,"n":11038,"o":35.98,"t":"2025-08-15T04:00:00Z","v":654735,"vw":35.819143},{"c":36.32,"h":37.5,"l":36.2,"n":8397,"o":36.29,"t":"2025-08-18T04:00:00Z","v":600390,"vw":36.880673},{"c":36.17,"h":36.6995,"l":35.67,"n":5655,"o":36.31,"t":"2025-08-19T04:00:00Z","v":245127,"vw":36.091293},{"c":35.36,"h":36.465,"l":35.25,"n":6047,"o":36.24,"t":"2025-08-20T04:00:00Z","v":269991,"vw":35.539367},{"c":35.44,"h":35.79,"l":34.5547,"n":8749,"o":35.01,"t":"2025-08-21T04:00:00Z","v":670588,"vw":35.42069},{"c":37.03,"h":37.36,"l":35.55,"n":11566,"o":35.58,"t":"2025-08-22T04:00:00Z","v":758555,"vw":36.739724},{"c":35.79,"h":37.17,"l":35.66,"n":8096,"o":36.94,"t":"2025-08-25T04:00:00Z","v":369254,"vw":36.15955},{"c":36.45,"h":36.83,"l":35.53,"n":8569,"o":35.79,"t":"2025-08-26T04:00:00Z","v":828946,"vw":36.444389},{"c":35.89,"h":36.87,"l":35.18,"n":8033,"o":36.68,"t":"2025-08-27T04:00:00Z","v":701773,"vw":36.033534},{"c":35.89,"h":36.08,"l":35.36,"n":7410,"o":36.07,"t":"2025-08-28T04:00:00Z","v":379485,"vw":35.694367},{"c":36.36,"h":36.81,"l":35.84,"n":6834,"o":35.97,"t":"2025-08-29T04:00:00Z","v":330954,"vw":36.429598},{"c":34.6,"h":36.61,"l":34.305,"n":10984,"o":35.77,"t":"2025-09-02T04:00:00Z","v":549308,"vw":35.035908},{"c":33.55,"h":34.83,"l":33.34,"n":13576,"o":34.5,"t":"2025-09-03T04:00:00Z","v":882289,"vw":33.784531},{"c":33.67,"h":34.565,"l":33.36,"n":16026,"o":33.42,"t":"2025-09-04T04:00:00Z","v":1129820,"vw":33.872537},{"c":34.05,"h":34.437,"l":33.18,"n":13182,"o":33.83,"t":"2025-09-05T04:00:00Z","v":653081,"vw":33.964912},{"c":33.22,"h":34.2,"l":32.98,"n":10343,"o":34,"t":"2025-09-08T04:00:00Z","v":579822,"vw":33.318451},{"c":32.54,"h":33.4,"l":32.11,"n":11694,"o":33.16,"t":"2025-09-09T04:00:00Z","v":812233,"vw":32.656583},{"c":31.31,"h":32.55,"l":30.26,"n":16212,"o":32.55,"t":"2025-09-10T04:00:00Z","v":970138,"vw":31.229782},{"c":33.53,"h":33.92,"l":31.35,"n":18344,"o":31.38,"t":"2025-09-11T04:00:00Z","v":1838883,"vw":32.961611},{"c":32.18,"h":33.38,"l":31.72,"n":11450,"o":33.35,"t":"2025-09-12T04:00:00Z","v":818645,"vw":32.136467},{"c":31.42,"h":32.52,"l":31.23,"n":16154,"o":32.44,"t":"2025-09-15T04:00:00Z","v":1222141,"vw":31.776156},{"c":33.23,"h":33.25,"l":31,"n":13455,"o":31.43,"t":"2025-09-16T04:00:00Z","v":1134602,"vw":32.45459},{"c":30.02,"h":32.8,"l":29.93,"n":22455,"o":31.845,"t":"2025-09-17T04:00:00Z","v":1683626,"vw":30.735136},{"c":31.85,"h":31.97,"l":30.1,"n":15600,"o":30.42,"t":"2025-09-18T04:00:00Z","v":1025611,"vw":31.341061},{"c":31.68,"h":32.6,"l":31.45,"n":11491,"o":32.53,"t":"2025-09-19T04:00:00Z","v":1575670,"vw":31.767862},{"c":31.81,"h":32.085,"l":31.05,"n":14061,"o":31.65,"t":"2025-09-22T04:00:00Z","v":940255,"vw":31.750116},{"c":31.21,"h":31.8525,"l":30.87,"n":12339,"o":31.66,"t":"2025-09-23T04:00:00Z","v":797732,"vw":31.333446},{"c":30.25,"h":31.465,"l":30.095,"n":9392,"o":31.14,"t":"2025-09-24T04:00:00Z","v":495168,"vw":30.471164},{"c":29.84,"h":30,"l":29.24,"n":10722,"o":29.96,"t":"2025-09-25T04:00:00Z","v":548377,"vw":29.677655},{"c":30.23,"h":30.44,"l":29.64,"n":14647,"o":30.07,"t":"2025-09-26T04:00:00Z","v":881084,"vw":30.083779},{"c":31.79,"h":32.05,"l":29.875,"n":16409,"o":30.28,"t":"2025-09-29T04:00:00Z","v":1212197,"vw":31.397785},{"c":31.47,"h":31.98,"l":30.57,"n":11571,"o":31.76,"t":"2025-09-30T04:00:00Z","v":491200,"vw":31.37881},{"c":30.91,"h":31.92,"l":30.75,"n":13231,"o":31.33,"t":"2025-10-01T04:00:00Z","v":701955,"vw":30.98135},{"c":31.52,"h":31.575,"l":30.5,"n":9425,"o":31.02,"t":"2025-10-02T04:00:00Z","v":463308,"vw":31.102012},{"c":32.44,"h":33.24,"l":31.845,"n":10976,"o":32,"t":"2025-10-03T04:00:00Z","v":485017,"vw":32.612184},{"c":33.74,"h":33.84,"l":32.355,"n":10283,"o":32.53,"t":"2025-10-06T04:00:00Z","v":507042,"vw":33.400952},{"c":33.11,"h":33.99,"l":33.065,"n":10367,"o":33.92,"t":"2025-10-07T04:00:00Z","v":497301,"vw":33.532728},{"c":34.13,"h":34.45,"l":32.94,"n":9454,"o":33.48,"t":"2025-10-08T04:00:00Z","v":384504,"vw":34.010015},{"c":32.77,"h":34.55,"l":32.74,"n":12119,"o":34.1,"t":"2025-10-09T04:00:00Z","v":589576,"vw":33.367692},{"c":31.85,"h":33.01,"l":31.335,"n":12231,"o":33.01,"t":"2025-10-10T04:00:00Z","v":553346,"vw":31.901473},{"c":33.49,"h":33.51,"l":31.63,"n":12828,"o":32.21,"t":"2025-10-13T04:00:00Z","v":657466,"vw":33.097049},{"c":34.64,"h":35.7,"l":32.9,"n":17289,"o":33.3,"t":"2025-10-14T04:00:00Z","v":884952,"vw":34.857499},{"c":33.59,"h":35.045,"l":33.575,"n":17406,"o":34.23,"t":"2025-10-15T04:00:00Z","v":1075488,"vw":34.206932},{"c":34.75,"h":35.76,"l":33.14,"n":17130,"o":33.59,"t":"2025-10-16T04:00:00Z","v":940342,"vw":34.644766},{"c":35.32,"h":35.32,"l":33.91,"n":11346,"o":34.38,"t":"2025-10-17T04:00:00Z","v":582643,"vw":34.925185},{"c":36.02,"h":36.5,"l":35.23,"n":10899,"o":35.75,"t":"2025-10-20T04:00:00Z","v":411155,"vw":36.117733},{"c":36.45,"h":36.865,"l":35.285,"n":9759,"o":35.89,"t":"2025-10-21T04:00:00Z","v":415662,"vw":36.432172},{"c":36.43,"h":36.8299,"l":35.89,"n":12418,"o":36.17,"t":"2025-10-22T04:00:00Z","v":599444,"vw":36.405527},{"c":35.99,"h":36.95,"l":35.83,"n":9031,"o":36.24,"t":"2025-10-23T04:00:00Z","v":499139,"vw":36.30989},{"c":36.32,"h":36.48,"l":35.47,"n":7834,"o":36.03,"t":"2025-10-24T04:00:00Z","v":350370,"vw":36.245569},{"c":36.47,"h":36.88,"l":35.82,"n":8530,"o":36.35,"t":"2025-10-27T04:00:00Z","v":421927,"vw":36.338284},{"c":36.83,"h":36.86,"l":35.64,"n":8415,"o":35.95,"t":"2025-10-28T04:00:00Z","v":343512,"vw":36.48751},{"c":34.88,"h":36.99,"l":34.84,"n":11118,"o":36.61,"t":"2025-10-29T04:00:00Z","v":628693,"vw":35.838572},{"c":34.53,"h":35.61,"l":34.22,"n":11520,"o":34.89,"t":"2025-10-30T04:00:00Z","v":595244,"vw":34.714992},{"c":35.06,"h":35.64,"l":33.7637,"n":11512,"o":34.48,"t":"2025-10-31T04:00:00Z","v":634997,"vw":35.090555},{"c":36.705,"h":37,"l":34.38,"n":14662,"o":34.88,"t":"2025-11-03T05:00:00Z","v":677744,"vw":36.164386},{"c":36.25,"h":36.71,"l":35.62,"n":14149,"o":36.25,"t":"2025-11-04T05:00:00Z","v":610964,"vw":36.227267},{"c":37.2,"h":37.26,"l":35.44,"n":19788,"o":35.72,"t":"2025-11-05T05:00:00Z","v":1304501,"vw":36.40965},{"c":38.75,"h":43,"l":38.735,"n":25157,"o":41.62,"t":"2025-11-06T05:00:00Z","v":1892134,"vw":40.095526},{"c":38.94,"h":39.71,"l":37.835,"n":15355,"o":39.08,"t":"2025-11-07T05:00:00Z","v":815779,"vw":38.716146},{"c":38.99,"h":39.86,"l":38.01,"n":10352,"o":39.71,"t":"2025-11-10T05:00:00Z","v":465591,"vw":38.793212},{"c":41.05,"h":41.37,"l":39.07,"n":12812,"o":39.07,"t":"2025-11-11T05:00:00Z","v":649363,"vw":40.661857},{"c":40.44,"h":41.66,"l":40.37,"n":12468,"o":40.63,"t":"2025-11-12T05:00:00Z","v":647027,"vw":40.797568},{"c":39.84,"h":40.78,"l":39.24,"n":8581,"o":39.74,"t":"2025-11-13T05:00:00Z","v":435348,"vw":39.923412},{"c":39.86,"h":40.76,"l":39.25,"n":8192,"o":39.26,"t":"2025-11-14T05:00:00Z","v":423968,"vw":39.963064},{"c":39.43,"h":40.385,"l":39.24,"n":7458,"o":39.82,"t":"2025-11-17T05:00:00Z","v":380714,"vw":39.638766},{"c":39.03,"h":40.04,"l":38.6701,"n":8768,"o":39.47,"t":"2025-11-18T05:00:00Z","v":361412,"vw":39.047451},{"c":38.95,"h":39.925,"l":38.46,"n":9461,"o":38.94,"t":"2025-11-19T05:00:00Z","v":447347,"vw":38.92966},{"c":37.85,"h":39.86,"l":37.51,"n":9562,"o":39.51,"t":"2025-11-20T05:00:00Z","v":402902,"vw":38.260526},{"c":39.58,"h":40.1057,"l":37.82,"n":11906,"o":37.91,"t":"2025-11-21T05:00:00Z","v":702005,"vw":39.438385},{"c":38.88,"h":40.125,"l":38.33,"n":15367,"o":39.6,"t":"2025-11-24T05:00:00Z","v":1165317,"vw":39.028383},{"c":42.54,"h":42.64,"l":39.285,"n":14215,"o":39.41,"t":"2025-11-25T05:00:00Z","v":1048958,"vw":41.912245},{"c":40.37,"h":42.675,"l":40.09,"n":10118,"o":42.09,"t":"2025-11-26T05:00:00Z","v":664460,"vw":40.800665},{"c":40.25,"h":40.6,"l":39.865,"n":4512,"o":40.6,"t":"2025-11-28T05:00:00Z","v":183885,"vw":40.165011},{"c":38.82,"h":40.43,"l":38.73,"n":9201,"o":39.78,"t":"2025-12-01T05:00:00Z","v":422050,"vw":39.108183},{"c":37.65,"h":39.14,"l":37.32,"n":14461,"o":39.14,"t":"2025-12-02T05:00:00Z","v":653505,"vw":37.771829},{"c":37.39,"h":38.1911,"l":37.35,"n":11686,"o":37.81,"t":"2025-12-03T05:00:00Z","v":767242,"vw":37.76681},{"c":36.79,"h":37.295,"l":36.4656,"n":10404,"o":37.2,"t":"2025-12-04T05:00:00Z","v":489023,"vw":36.926741},{"c":36.23,"h":37,"l":35.85,"n":6731,"o":36.75,"t":"2025-12-05T05:00:00Z","v":351329,"vw":36.304862},{"c":37.3,"h":37.58,"l":36.15,"n":14778,"o":36.81,"t":"2025-12-08T05:00:00Z","v":1028576,"vw":36.987251},{"c":38.38,"h":38.7,"l":37.22,"n":14199,"o":37.22,"t":"2025-12-09T05:00:00Z","v":1045440,"vw":38.143574},{"c":37.64,"h":38.7,"l":37.06,"n":9020,"o":38.27,"t":"2025-12-10T05:00:00Z","v":545580,"vw":37.631239},{"c":37.39,"h":37.98,"l":37.04,"n":7701,"o":37.76,"t":"2025-12-11T05:00:00Z","v":424192,"vw":37.436616},{"c":36.54,"h":37.41,"l":36.38,"n":8441,"o":37.36,"t":"2025-12-12T05:00:00Z","v":440628,"vw":36.660885},{"c":36.49,"h":36.95,"l":36.32,"n":10498,"o":36.95,"t":"2025-12-15T05:00:00Z","v":463699,"vw":36.539824},{"c":35.5,"h":37.105,"l":34.79,"n":12857,"o":36.59,"t":"2025-12-16T05:00:00Z","v":764469,"vw":35.702434},{"c":36.4,"h":36.965,"l":35.385,"n":9068,"o":35.52,"t":"2025-12-17T05:00:00Z","v":538243,"vw":36.491923},{"c":36.16,"h":36.835,"l":35.555,"n":11797,"o":36.4,"t":"2025-12-18T05:00:00Z","v":657304,"vw":36.19085},{"c":36.05,"h":36.81,"l":35.53,"n":10562,"o":35.99,"t":"2025-12-19T05:00:00Z","v":1327347,"vw":36.119375},{"c":37.37,"h":38.09,"l":35.7,"n":11566,"o":36.25,"t":"2025-12-22T05:00:00Z","v":676086,"vw":37.454388},{"c":37.38,"h":37.615,"l":36.735,"n":10155,"o":37.41,"t":"2025-12-23T05:00:00Z","v":536283,"vw":37.197611},{"c":37.56,"h":37.96,"l":36.93,"n":3552,"o":37.22,"t":"2025-12-24T05:00:00Z","v":161289,"vw":37.537744},{"c":37.66,"h":38.15,"l":37.165,"n":8109,"o":37.22,"t":"2025-12-26T05:00:00Z","v":537208,"vw":37.719933},{"c":37.59,"h":37.96,"l":37.145,"n":6788,"o":37.28,"t":"2025-12-29T05:00:00Z","v":456197,"vw":37.631617},{"c":36.73,"h":37.61,"l":36.72,"n":7259,"o":37.29,"t":"2025-12-30T05:00:00Z","v":314609,"vw":37.006938},{"c":36.01,"h":37.14,"l":35.98,"n":7184,"o":36.7,"t":"2025-12-31T05:00:00Z","v":384281,"vw":36.161643},{"c":35.61,"h":36.74,"l":35.39,"n":9100,"o":36.4,"t":"2026-01-02T05:00:00Z","v":487510,"vw":35.747087},{"c":37.08,"h":37.3,"l":35.33,"n":8371,"o":35.42,"t":"2026-01-05T05:00:00Z","v":423228,"vw":36.844113},{"c":39.34,"h":39.565,"l":36.98,"n":12048,"o":36.98,"t":"2026-01-06T05:00:00Z","v":674914,"vw":38.782487},{"c":40.35,"h":41.3,"l":39.565,"n":13813,"o":39.67,"t":"2026-01-07T05:00:00Z","v":1047449,"vw":40.517719},{"c":40.73,"h":41.65,"l":39.5,"n":10596,"o":39.88,"t":"2026-01-08T05:00:00Z","v":669705,"vw":40.789495},{"c":38.56,"h":41.5,"l":38.47,"n":11489,"o":40.98,"t":"2026-01-09T05:00:00Z","v":787698,"vw":39.060284},{"c":36.59,"h":38.6086,"l":36.12,"n":8841,"o":38.48,"t":"2026-01-12T05:00:00Z","v":480799,"vw":36.740405},{"c":37.05,"h":38.19,"l":36.98,"n":10202,"o":37.55,"t":"2026-01-13T05:00:00Z","v":633066,"vw":37.470167},{"c":37.33,"h":37.77,"l":35.99,"n":10207,"o":36.74,"t":"2026-01-14T05:00:00Z","v":555686,"vw":37.109644},{"c":38.57,"h":39.03,"l":37.4,"n":9884,"o":37.4,"t":"2026-01-15T05:00:00Z","v":598189,"vw":38.393792},{"c":37.4,"h":39.0692,"l":37.36,"n":8116,"o":38.74,"t":"2026-01-16T05:00:00Z","v":427212,"vw":37.946869},{"c":36.29,"h":36.82,"l":35.845,"n":8416,"o":36.45,"t":"2026-01-20T05:00:00Z","v":468789,"vw":36.317915},{"c":37.72,"h":38.145,"l":36.4,"n":7517,"o":36.69,"t":"2026-01-21T05:00:00Z","v":397646,"vw":37.304625},{"c":39.14,"h":39.46,"l":37.715,"n":9719,"o":37.74,"t":"2026-01-22T05:00:00Z","v":518818,"vw":39.083161},{"c":37.85,"h":39.48,"l":37.285,"n":9363,"o":39.14,"t":"2026-01-23T05:00:00Z","v":485578,"vw":37.897682},{"c":37.7,"h":38.3,"l":36.84,"n":7546,"o":37.7,"t":"2026-01-26T05:00:00Z","v":416612,"vw":37.50418},{"c":36.58,"h":38.09,"l":36.03,"n":9047,"o":37.4,"t":"2026-01-27T05:00:00Z","v":420722,"vw":36.577687},{"c":36.2,"h":37.37,"l":35.57,"n":8402,"o":36.79,"t":"2026-01-28T05:00:00Z","v":456172,"vw":36.415878},{"c":36.5,"h":36.71,"l":35.55,"n":7125,"o":36.05,"t":"2026-01-29T05:00:00Z","v":374622,"vw":36.301749},{"c":35.98,"h":37.2,"l":35.8,"n":7791,"o":36.2,"t":"2026-01-30T05:00:00Z","v":512896,"vw":36.153497},{"c":36.94,"h":37.1499,"l":35.8183,"n":7000,"o":36.01,"t":"2026-02-02T05:00:00Z","v":341120,"vw":36.861581},{"c":37.1,"h":37.33,"l":36.0201,"n":8450,"o":36.7,"t":"2026-02-03T05:00:00Z","v":438116,"vw":36.884316},{"c":36.88,"h":37.59,"l":36.07,"n":9916,"o":37.15,"t":"2026-02-04T05:00:00Z","v":470897,"vw":37.022868},{"c":35.38,"h":37.46,"l":35.34,"n":8757,"o":36.94,"t":"2026-02-05T05:00:00Z","v":440194,"vw":35.872782},{"c":36.19,"h":36.54,"l":34.825,"n":8587,"o":35.69,"t":"2026-02-06T05:00:00Z","v":498997,"vw":36.054895},{"c":35.44,"h":36.18,"l":34.89,"n":9132,"o":35.93,"t":"2026-02-09T05:00:00Z","v":597615,"vw":35.344172},{"c":35.59,"h":36.56,"l":35.4,"n":5599,"o":35.77,"t":"2026-02-10T05:00:00Z","v":255800,"vw":35.743477},{"c":34.63,"h":36.01,"l":34.04,"n":8823,"o":35.62,"t":"2026-02-11T05:00:00Z","v":318753,"vw":34.658469},{"c":33.97,"h":35.085,"l":33.58,"n":5828,"o":34.69,"t":"2026-02-12T05:00:00Z","v":302144,"vw":34.07723},{"c":35.96,"h":36.165,"l":34.125,"n":8616,"o":34.22,"t":"2026-02-13T05:00:00Z","v":452466,"vw":35.76432},{"c":36.82,"h":37.315,"l":35.465,"n":10016,"o":36.06,"t":"2026-02-17T05:00:00Z","v":465299,"vw":36.785218},{"c":37.41,"h":37.87,"l":35.96,"n":7890,"o":36.56,"t":"2026-02-18T05:00:00Z","v":338803,"vw":37.398128},{"c":38.17,"h":38.38,"l":36.7701,"n":8688,"o":37.23,"t":"2026-02-19T05:00:00Z","v":480915,"vw":37.933232},{"c":38.09,"h":38.98,"l":37.01,"n":9533,"o":37.88,"t":"2026-02-20T05:00:00Z","v":519761,"vw":38.195186},{"c":38.25,"h":38.65,"l":37.3877,"n":9554,"o":38.03,"t":"2026-02-23T05:00:00Z","v":510480,"vw":38.165829},{"c":38.25,"h":38.665,"l":37.76,"n":7153,"o":38.24,"t":"2026-02-24T05:00:00Z","v":450687,"vw":38.250663},{"c":37.09,"h":38.38,"l":36.63,"n":11198,"o":38.14,"t":"2026-02-25T05:00:00Z","v":661081,"vw":37.420956},{"c":37.68,"h":38.49,"l":35.685,"n":10431,"o":37.31,"t":"2026-02-26T05:00:00Z","v":608626,"vw":37.201227},{"c":35.68,"h":36.75,"l":35.01,"n":8351,"o":36.66,"t":"2026-02-27T05:00:00Z","v":522924,"vw":35.761737},{"c":35.36,"h":36.1,"l":34.28,"n":10508,"o":34.55,"t":"2026-03-02T05:00:00Z","v":531560,"vw":35.30267},{"c":34.39,"h":34.86,"l":33.6,"n":8899,"o":34.32,"t":"2026-03-03T05:00:00Z","v":440015,"vw":34.351761},{"c":34.96,"h":35.3037,"l":34.06,"n":7941,"o":35.08,"t":"2026-03-04T05:00:00Z","v":536249,"vw":34.861595},{"c":34,"h":34.86,"l":33.55,"n":8709,"o":34.31,"t":"2026-03-05T05:00:00Z","v":500484,"vw":34.000662},{"c":33.71,"h":33.79,"l":33,"n":8089,"o":33.5,"t":"2026-03-06T05:00:00Z","v":413261,"vw":33.513187},{"c":34.12,"h":34.36,"l":32.855,"n":9625,"o":33.19,"t":"2026-03-09T04:00:00Z","v":558368,"vw":33.757564},{"c":33.4,"h":34.79,"l":32.53,"n":9209,"o":33.89,"t":"2026-03-10T04:00:00Z","v":507169,"vw":33.349462},{"c":32.88,"h":33.29,"l":32.725,"n":6313,"o":33.25,"t":"2026-03-11T04:00:00Z","v":340127,"vw":32.917115},{"c":32.11,"h":33.01,"l":31.7,"n":13840,"o":32.27,"t":"2026-03-12T04:00:00Z","v":929181,"vw":32.114713},{"c":32.535,"h":32.65,"l":31.155,"n":12066,"o":32.5,"t":"2026-03-13T04:00:00Z","v":604428,"vw":31.924305},{"c":32.29,"h":33.47,"l":32.2,"n":10649,"o":32.79,"t":"2026-03-16T04:00:00Z","v":621179,"vw":32.474766},{"c":32.5,"h":33.03,"l":32.1111,"n":10326,"o":32.61,"t":"2026-03-17T04:00:00Z","v":444604,"vw":32.510643},{"c":32.3,"h":32.78,"l":31.88,"n":12426,"o":32.06,"t":"2026-03-18T04:00:00Z","v":998082,"vw":32.306821},{"c":32.74,"h":33.0872,"l":31.8276,"n":11864,"o":32.3,"t":"2026-03-19T04:00:00Z","v":865111,"vw":32.39509},{"c":31.41,"h":33.415,"l":31.29,"n":11808,"o":32.77,"t":"2026-03-20T04:00:00Z","v":1201937,"vw":31.673797},{"c":32.45,"h":34.34,"l":31.5101,"n":10392,"o":32.25,"t":"2026-03-23T04:00:00Z","v":711087,"vw":32.398269},{"c":33.08,"h":33.5,"l":32.02,"n":8147,"o":32.03,"t":"2026-03-24T04:00:00Z","v":567931,"vw":32.965679},{"c":31.44,"h":33.63,"l":30.67,"n":18662,"o":33.47,"t":"2026-03-25T04:00:00Z","v":2017321,"vw":31.989059},{"c":30.82,"h":31.81,"l":30.5101,"n":13705,"o":31.04,"t":"2026-03-26T04:00:00Z","v":747249,"vw":30.989873},{"c":29.34,"h":30.64,"l":28.95,"n":12225,"o":30.64,"t":"2026-03-27T04:00:00Z","v":732700,"vw":29.439922},{"c":30.55,"h":30.72,"l":29.16,"n":16290,"o":29.38,"t":"2026-03-30T04:00:00Z","v":916292,"vw":30.324124},{"c":32.17,"h":32.3,"l":31.06,"n":13994,"o":31.27,"t":"2026-03-31T04:00:00Z","v":951324,"vw":31.872586},{"c":32.56,"h":33.185,"l":32.045,"n":10721,"o":32.33,"t":"2026-04-01T04:00:00Z","v":649054,"vw":32.762212},{"c":34.14,"h":35.195,"l":31.283,"n":20409,"o":31.82,"t":"2026-04-02T04:00:00Z","v":1685790,"vw":33.869753},{"c":34.08,"h":34.63,"l":33.47,"n":8499,"o":34.1,"t":"2026-04-06T04:00:00Z","v":409257,"vw":34.14672},{"c":33.33,"h":34.03,"l":33.105,"n":8889,"o":33.75,"t":"2026-04-07T04:00:00Z","v":499053,"vw":33.528373},{"c":34.03,"h":34.91,"l":33.7,"n":9410,"o":34.67,"t":"2026-04-08T04:00:00Z","v":493635,"vw":34.067125},{"c":33.59,"h":34.015,"l":32.99,"n":7004,"o":33.77,"t":"2026-04-09T04:00:00Z","v":348096,"vw":33.584851},{"c":33.7,"h":33.92,"l":33.17,"n":5477,"o":33.55,"t":"2026-04-10T04:00:00Z","v":239665,"vw":33.600908},{"c":34.44,"h":34.51,"l":32.99,"n":11938,"o":33.62,"t":"2026-04-13T04:00:00Z","v":751440,"vw":34.076574},{"c":35.14,"h":35.42,"l":34.42,"n":8881,"o":34.42,"t":"2026-04-14T04:00:00Z","v":488955,"vw":35.049565},{"c":35.37,"h":35.52,"l":34.83,"n":7715,"o":34.89,"t":"2026-04-15T04:00:00Z","v":364337,"vw":35.175944},{"c":33.77,"h":35.5,"l":33.49,"n":8625,"o":35.23,"t":"2026-04-16T04:00:00Z","v":380778,"vw":34.104396},{"c":35.68,"h":35.86,"l":34.355,"n":7599,"o":34.61,"t":"2026-04-17T04:00:00Z","v":441139,"vw":35.55765},{"c":35.81,"h":36,"l":35.02,"n":8242,"o":35.58,"t":"2026-04-20T04:00:00Z","v":439906,"vw":35.585118},{"c":33.67,"h":35.805,"l":33.23,"n":11813,"o":35.63,"t":"2026-04-21T04:00:00Z","v":660004,"vw":33.972331},{"c":34.37,"h":34.39,"l":33.46,"n":8908,"o":33.92,"t":"2026-04-22T04:00:00Z","v":457630,"vw":34.125808},{"c":34.4,"h":34.72,"l":33.5,"n":8212,"o":34.46,"t":"2026-04-23T04:00:00Z","v":459824,"vw":34.104737},{"c":35.64,"h":35.89,"l":33.95,"n":8963,"o":34.33,"t":"2026-04-24T04:00:00Z","v":565717,"vw":35.33092},{"c":36.92,"h":37.045,"l":35.4475,"n":9907,"o":35.45,"t":"2026-04-27T04:00:00Z","v":656884,"vw":36.585165},{"c":35.65,"h":37.61,"l":35.31,"n":13649,"o":37.07,"t":"2026-04-28T04:00:00Z","v":838309,"vw":35.739236},{"c":33.43,"h":35.305,"l":33.105,"n":12267,"o":34.75,"t":"2026-04-29T04:00:00Z","v":720179,"vw":33.696574},{"c":34.73,"h":35.07,"l":33.27,"n":10339,"o":33.43,"t":"2026-04-30T04:00:00Z","v":761369,"vw":34.459737},{"c":35.57,"h":36.0699,"l":33.92,"n":7247,"o":34.73,"t":"2026-05-01T04:00:00Z","v":342413,"vw":35.425101},{"c":36.49,"h":36.6,"l":35.215,"n":9403,"o":35.49,"t":"2026-05-04T04:00:00Z","v":538720,"vw":36.24187},{"c":36.81,"h":37.175,"l":35.95,"n":8072,"o":36.58,"t":"2026-05-05T04:00:00Z","v":482374,"vw":36.750881},{"c":36.78,"h":38.09,"l":36.3701,"n":13061,"o":37.59,"t":"2026-05-06T04:00:00Z","v":828675,"vw":36.990188},{"c":35.13,"h":40.85,"l":34.52,"n":19635,"o":40.5,"t":"2026-05-07T04:00:00Z","v":1192615,"vw":36.023421},{"c":33.46,"h":34.74,"l":31.86,"n":18645,"o":34.74,"t":"2026-05-08T04:00:00Z","v":1541600,"vw":33.125124},{"c":32.92,"h":33.91,"l":32.1,"n":11670,"o":32.99,"t":"2026-05-11T04:00:00Z","v":827688,"vw":32.779953},{"c":32.94,"h":33.76,"l":32.71,"n":8879,"o":33.13,"t":"2026-05-12T04:00:00Z","v":486696,"vw":33.039995},{"c":32.84,"h":33.45,"l":32.01,"n":10511,"o":32.57,"t":"2026-05-13T04:00:00Z","v":730459,"vw":32.82962},{"c":33.14,"h":33.925,"l":32.58,"n":8044,"o":33.03,"t":"2026-05-14T04:00:00Z","v":453220,"vw":33.240837},{"c":33.03,"h":33.385,"l":32.25,"n":7538,"o":32.79,"t":"2026-05-15T04:00:00Z","v":449000,"vw":32.995347},{"c":34.87,"h":35.06,"l":33.03,"n":11172,"o":33.03,"t":"2026-05-18T04:00:00Z","v":524353,"vw":34.495693},{"c":34.49,"h":35.61,"l":34.36,"n":10757,"o":35.08,"t":"2026-05-19T04:00:00Z","v":565667,"vw":34.80609},{"c":35.4,"h":35.72,"l":34.15,"n":12911,"o":34.59,"t":"2026-05-20T04:00:00Z","v":634056,"vw":35.195052},{"c":35.15,"h":36.35,"l":34.63,"n":10254,"o":34.99,"t":"2026-05-21T04:00:00Z","v":1071940,"vw":35.374338},{"c":34.73,"h":35.47,"l":34.675,"n":8204,"o":35.24,"t":"2026-05-22T04:00:00Z","v":383608,"vw":34.932529},{"c":34.97,"h":35.415,"l":34.44,"n":9056,"o":34.8,"t":"2026-05-26T04:00:00Z","v":465477,"vw":34.966099},{"c":34.27,"h":35.55,"l":33.64,"n":9220,"o":35.05,"t":"2026-05-27T04:00:00Z","v":448890,"vw":34.308706},{"c":34.24,"h":34.81,"l":33.67,"n":8913,"o":34.21,"t":"2026-05-28T04:00:00Z","v":397022,"vw":34.204556},{"c":33.33,"h":34.29,"l":33.24,"n":7929,"o":34.25,"t":"2026-05-29T04:00:00Z","v":480646,"vw":33.512295},{"c":32.82,"h":33.97,"l":32.14,"n":11743,"o":32.93,"t":"2026-06-01T04:00:00Z","v":530080,"vw":32.763683},{"c":34.45,"h":35.2,"l":32.01,"n":13985,"o":32.46,"t":"2026-06-02T04:00:00Z","v":940768,"vw":34.246209},{"c":34.74,"h":35.92,"l":34.02,"n":12363,"o":34.43,"t":"2026-06-03T04:00:00Z","v":599645,"vw":35.08721},{"c":35.69,"h":36.86,"l":35.38,"n":12373,"o":35.45,"t":"2026-06-04T04:00:00Z","v":707298,"vw":36.103961},{"c":36.3,"h":36.91,"l":35.73,"n":9547,"o":35.73,"t":"2026-06-05T04:00:00Z","v":558335,"vw":36.303322},{"c":35.77,"h":37.27,"l":35.72,"n":7290,"o":36.38,"t":"2026-06-08T04:00:00Z","v":371992,"vw":36.221215},{"c":37.03,"h":37.71,"l":36.43,"n":10296,"o":36.67,"t":"2026-06-09T04:00:00Z","v":628310,"vw":37.038725},{"c":37.38,"h":38.17,"l":36.9,"n":10586,"o":36.9,"t":"2026-06-10T04:00:00Z","v":617768,"vw":37.490131},{"c":38.57,"h":39.05,"l":36.81,"n":9364,"o":37.34,"t":"2026-06-11T04:00:00Z","v":505237,"vw":38.376062},{"c":37.46,"h":38.88,"l":37.33,"n":8405,"o":38.57,"t":"2026-06-12T04:00:00Z","v":364991,"vw":37.932478},{"c":38.29,"h":38.59,"l":37.21,"n":8195,"o":37.47,"t":"2026-06-15T04:00:00Z","v":476570,"vw":38.066766},{"c":38.46,"h":39,"l":38.145,"n":9938,"o":38.42,"t":"2026-06-16T04:00:00Z","v":644418,"vw":38.618501},{"c":39.13,"h":39.61,"l":38.215,"n":14565,"o":38.46,"t":"2026-06-17T04:00:00Z","v":777659,"vw":39.144497},{"c":40.1,"h":40.6,"l":38.97,"n":13184,"o":40.04,"t":"2026-06-18T04:00:00Z","v":1686330,"vw":40.005858},{"c":40.47,"h":41.105,"l":39.285,"n":9027,"o":40.7,"t":"2026-06-22T04:00:00Z","v":596074,"vw":40.345429},{"c":40.39,"h":41.02,"l":39.98,"n":9271,"o":40.5,"t":"2026-06-23T04:00:00Z","v":430163,"vw":40.43685},{"c":41.69,"h":42.13,"l":40.55,"n":11862,"o":40.78,"t":"2026-06-24T04:00:00Z","v":779711,"vw":41.648411},{"c":42.9,"h":43.53,"l":41.605,"n":10520,"o":41.68,"t":"2026-06-25T04:00:00Z","v":554758,"vw":42.853106},{"c":46.23,"h":46.62,"l":42.9,"n":17918,"o":42.9,"t":"2026-06-26T04:00:00Z","v":2336271,"vw":45.626256},{"c":45.07,"h":46.5,"l":44.56,"n":14897,"o":45.64,"t":"2026-06-29T04:00:00Z","v":772133,"vw":45.248054},{"c":44.49,"h":45.45,"l":43.53,"n":12293,"o":45.32,"t":"2026-06-30T04:00:00Z","v":743305,"vw":44.328745},{"c":45.15,"h":45.815,"l":44.33,"n":12080,"o":44.65,"t":"2026-07-01T04:00:00Z","v":613561,"vw":45.108488},{"c":46.98,"h":47.06,"l":45.21,"n":9750,"o":45.58,"t":"2026-07-02T04:00:00Z","v":640759,"vw":46.592055},{"c":46.56,"h":47.79,"l":45.93,"n":9836,"o":46.63,"t":"2026-07-06T04:00:00Z","v":524560,"vw":46.97707},{"c":46.95,"h":47.56,"l":46.05,"n":8651,"o":47.08,"t":"2026-07-07T04:00:00Z","v":422940,"vw":46.638632},{"c":47.02,"h":47.25,"l":46.29,"n":11590,"o":46.65,"t":"2026-07-08T04:00:00Z","v":704837,"vw":46.93471},{"c":48.31,"h":48.325,"l":46.88,"n":8865,"o":46.96,"t":"2026-07-09T04:00:00Z","v":409528,"vw":47.967457},{"c":47,"h":48.26,"l":46.28,"n":6610,"o":48.02,"t":"2026-07-10T04:00:00Z","v":451877,"vw":46.972006},{"c":47.49,"h":47.96,"l":46.26,"n":8305,"o":46.61,"t":"2026-07-13T04:00:00Z","v":432264,"vw":47.484888},{"c":46.09,"h":47.42,"l":44.56,"n":9606,"o":47.08,"t":"2026-07-14T04:00:00Z","v":632978,"vw":45.574005},{"c":46.72,"h":47.365,"l":45.62,"n":6713,"o":45.62,"t":"2026-07-15T04:00:00Z","v":318944,"vw":46.886676},{"c":47.81,"h":48.75,"l":46.72,"n":7365,"o":47.22,"t":"2026-07-16T04:00:00Z","v":406338,"vw":47.829462},{"c":46.64,"h":48.015,"l":45.97,"n":8748,"o":47.31,"t":"2026-07-17T04:00:00Z","v":472167,"vw":46.761935},{"c":45.88,"h":46.9,"l":45.79,"n":10450,"o":46.55,"t":"2026-07-20T04:00:00Z","v":637117,"vw":46.083813},{"c":46.14,"h":46.34,"l":45.04,"n":7744,"o":45.5,"t":"2026-07-21T04:00:00Z","v":504385,"vw":45.98172},{"c":44.56,"h":46.394,"l":44.56,"n":7275,"o":46.03,"t":"2026-07-22T04:00:00Z","v":383727,"vw":44.840471},{"c":45.045,"h":45.19,"l":43.95,"n":11062,"o":44.24,"t":"2026-07-23T04:00:00Z","v":715051,"vw":44.793092},{"c":45.05,"h":46.145,"l":44.69,"n":7823,"o":46.145,"t":"2026-07-24T04:00:00Z","v":360465,"vw":45.027743},{"c":45.32,"h":46.14,"l":45.21,"n":7787,"o":45.48,"t":"2026-07-27T04:00:00Z","v":394672,"vw":45.507571},{"c":46.71,"h":47,"l":45.79,"n":8076,"o":45.84,"t":"2026-07-28T04:00:00Z","v":433590,"vw":46.470029},{"c":46.62,"h":47.07,"l":45.68,"n":9849,"o":46.59,"t":"2026-07-29T04:00:00Z","v":504841,"vw":46.417109},{"c":47.61,"h":49.32,"l":46.31,"n":14723,"o":48.9,"t":"2026-07-30T04:00:00Z","v":988587,"vw":47.719208},{"c":45.96,"h":47.11,"l":45.17,"n":10578,"o":46.97,"t":"2026-07-31T04:00:00Z","v":521498,"vw":45.998307},{"c":46.05,"h":47.27,"l":45.96,"n":9745,"o":45.98,"t":"2026-08-03T04:00:00Z","v":497987,"vw":46.510925},{"c":46.34,"h":46.5,"l":45.11,"n":9287,"o":45.79,"t":"2026-08-04T04:00:00Z","v":440858,"vw":46.162177},{"c":45.36,"h":46.865,"l":44.98,"n":9750,"o":46.19,"t":"2026-08-05T04:00:00Z","v":468952,"vw":45.568657},{"c":44.75,"h":45.4,"l":44.3281,"n":6205,"o":45.18,"t":"2026-08-06T04:00:00Z","v":334680,"vw":44.663941},{"c":45.09,"h":45.565,"l":44.35,"n":8055,"o":44.83,"t":"2026-08-07T04:00:00Z","v":472930,"vw":44.938063},{"c":43.95,"h":44.8231,"l":43.15,"n":11378,"o":44.48,"t":"2026-08-10T04:00:00Z","v":415831,"vw":44.178427},{"c":44.35,"h":45.27,"l":44.0122,"n":7913,"o":44.3,"t":"2026-08-11T04:00:00Z","v":416779,"vw":44.639553},{"c":44.73,"h":44.895,"l":43.66,"n":6831,"o":44.11,"t":"2026-08-12T04:00:00Z","v":290786,"vw":44.633553},{"c":44.54,"h":46.1251,"l":43.74,"n":10540,"o":45.34,"t":"2026-08-13T04:00:00Z","v":527918,"vw":44.426063},{"c":44.2,"h":44.55,"l":43.65,"n":7755,"o":44.53,"t":"2026-08-14T04:00:00Z","v":276077,"vw":44.152987},{"c":43.59,"h":44.3118,"l":43.41,"n":8269,"o":43.75,"t":"2026-08-17T04:00:00Z","v":276282,"vw":43.688138},{"c":44.26,"h":45.38,"l":43.59,"n":11870,"o":43.59,"t":"2026-08-18T04:00:00Z","v":549727,"vw":44.469819},{"c":43.57,"h":46.01,"l":42.89,"n":10219,"o":45.04,"t":"2026-08-19T04:00:00Z","v":630212,"vw":43.929623},{"c":42.11,"h":43.48,"l":41.68,"n":10710,"o":42.83,"t":"2026-08-20T04:00:00Z","v":566835,"vw":42.203873},{"c":42.68,"h":42.85,"l":41.76,"n":10389,"o":42.36,"t":"2026-08-21T04:00:00Z","v":647152,"vw":42.57065},{"c":42.3,"h":43.34,"l":41.95,"n":10274,"o":42.68,"t":"2026-08-24T04:00:00Z","v":812297,"vw":42.481486},{"c":43.22,"h":43.25,"l":42.53,"n":9170,"o":42.95,"t":"2026-08-25T04:00:00Z","v":465758,"vw":43.042678},{"c":42.44,"h":43.22,"l":42.33,"n":8611,"o":43.22,"t":"2026-08-26T04:00:00Z","v":313622,"vw":42.55884},{"c":41.18,"h":42.65,"l":41.16,"n":10278,"o":42.39,"t":"2026-08-27T04:00:00Z","v":533550,"vw":41.594263},{"c":40.95,"h":41.465,"l":40.5094,"n":10024,"o":41.18,"t":"2026-08-28T04:00:00Z","v":491287,"vw":41.081723},{"c":39.9,"h":40.8808,"l":39.34,"n":10456,"o":40.48,"t":"2026-08-31T04:00:00Z","v":636343,"vw":39.834574},{"c":40.5,"h":41.435,"l":39.655,"n":10457,"o":39.87,"t":"2026-09-01T04:00:00Z","v":651106,"vw":40.480398},{"c":40.89,"h":41.49,"l":40.35,"n":9867,"o":40.49,"t":"2026-09-02T04:00:00Z","v":395555,"vw":40.834664},{"c":40.47,"h":41.3,"l":40.085,"n":6554,"o":41.3,"t":"2026-09-03T04:00:00Z","v":301149,"vw":40.471807},{"c":40.19,"h":40.57,"l":39.85,"n":7344,"o":40.04,"t":"2026-09-04T04:00:00Z","v":312926,"vw":40.192609},{"c":39.08,"h":39.72,"l":38.74,"n":10073,"o":39.69,"t":"2026-09-08T04:00:00Z","v":410234,"vw":39.154262},{"c":38.99,"h":39.19,"l":38.53,"n":8748,"o":38.72,"t":"2026-09-09T04:00:00Z","v":366295,"vw":38.918422},{"c":37.87,"h":38.815,"l":37.672,"n":10725,"o":38.56,"t":"2026-09-10T04:00:00Z","v":340055,"vw":38.010587},{"c":38.34,"h":38.945,"l":37.35,"n":10801,"o":38.39,"t":"2026-09-11T04:00:00Z","v":503263,"vw":38.184451},{"c":39.6,"h":39.7,"l":38.2,"n":11785,"o":38.58,"t":"2026-09-14T04:00:00Z","v":628799,"vw":39.3192},{"c":39.72,"h":40.145,"l":38.545,"n":13367,"o":39.39,"t":"2026-09-15T04:00:00Z","v":654857,"vw":39.620062},{"c":40.21,"h":40.87,"l":39.725,"n":10590,"o":39.73,"t":"2026-09-16T04:00:00Z","v":490466,"vw":40.365172},{"c":40.03,"h":40.62,"l":39.06,"n":10759,"o":40.62,"t":"2026-09-17T04:00:00Z","v":536109,"vw":39.94211},{"c":40.02,"h":40.21,"l":39.565,"n":9628,"o":39.8,"t":"2026-09-18T04:00:00Z","v":1126175,"vw":39.965588},{"c":39.55,"h":40.29,"l":39.05,"n":7934,"o":40.08,"t":"2026-09-21T04:00:00Z","v":401992,"vw":39.434443},{"c":40.22,"h":40.4154,"l":39.55,"n":9665,"o":40,"t":"2026-09-22T04:00:00Z","v":546861,"vw":40.085342},{"c":38.79,"h":40.1,"l":38.21,"n":8426,"o":39.95,"t":"2026-09-23T04:00:00Z","v":433424,"vw":38.818582},{"c":39.3,"h":39.4,"l":38.385,"n":8175,"o":38.86,"t":"2026-09-24T04:00:00Z","v":351940,"vw":39.056989},{"c":39.71,"h":39.8,"l":38.735,"n":8258,"o":39.3,"t":"2026-09-25T04:00:00Z","v":359574,"vw":39.524173},{"c":40.24,"h":41.05,"l":39.65,"n":10694,"o":39.78,"t":"2026-09-28T04:00:00Z","v":642800,"vw":40.480829},{"c":40.61,"h":40.825,"l":39.93,"n":9106,"o":40.27,"t":"2026-09-29T04:00:00Z","v":526904,"vw":40.535019},{"c":40.14,"h":41.08,"l":39.82,"n":10702,"o":40.79,"t":"2026-09-30T04:00:00Z","v":585395,"vw":40.21307},{"c":39.44,"h":40.72,"l":39.29,"n":9774,"o":40.27,"t":"2026-10-01T04:00:00Z","v":497355,"vw":39.690021},{"c":40.15,"h":40.4,"l":39.37,"n":9429,"o":40.01,"t":"2026-10-02T04:00:00Z","v":479229,"vw":40.007408},{"c":41.07,"h":41.17,"l":39.93,"n":9864,"o":40.13,"t":"2026-10-05T04:00:00Z","v":648611,"vw":40.716333},{"c":40.05,"h":41.45,"l":39.65,"n":11679,"o":41.38,"t":"2026-10-06T04:00:00Z","v":669084,"vw":40.276304},{"c":40.74,"h":41.4,"l":39.5,"n":12105,"o":39.67,"t":"2026-10-07T04:00:00Z","v":646842,"vw":40.724324},{"c":40.05,"h":40.935,"l":39.8125,"n":11206,"o":40.53,"t":"2026-10-08T04:00:00Z","v":749162,"vw":40.148842},{"c":40.1,"h":41.13,"l":39.78,"n":10430,"o":39.83,"t":"2026-10-09T04:00:00Z","v":506911,"vw":40.348857},{"c":40.62,"h":40.81,"l":39,"n":9688,"o":40.3,"t":"2026-10-12T04:00:00Z","v":432898,"vw":40.419822},{"c":40.3,"h":40.77,"l":39.99,"n":9811,"o":40.62,"t":"2026-10-13T04:00:00Z","v":511757,"vw":40.355086},{"c":40.25,"h":40.31,"l":39.595,"n":9167,"o":39.9,"t":"2026-10-14T04:00:00Z","v":384566,"vw":40.099668},{"c":41.02,"h":41.6,"l":40.26,"n":9968,"o":40.77,"t":"2026-10-15T04:00:00Z","v":601226,"vw":41.138622},{"c":40.13,"h":41.55,"l":39.71,"n":10954,"o":41.07,"t":"2026-10-16T04:00:00Z","v":737172,"vw":40.154723},{"c":40.37,"h":40.945,"l":40.04,"n":6769,"o":40.36,"t":"2026-10-19T04:00:00Z","v":334259,"vw":40.421541},{"c":40.58,"h":41.025,"l":39.97,"n":8437,"o":40.81,"t":"2026-10-20T04:00:00Z","v":475269,"vw":40.524547},{"c":40.94,"h":41.04,"l":40,"n":8855,"o":40,"t":"2026-10-21T04:00:00Z","v":432016,"vw":40.633179},{"c":42.97,"h":43.01,"l":40.02,"n":10224,"o":41.21,"t":"2026-10-22T04:00:00Z","v":604961,"vw":42.10209}],"volatilityBars":[{"c":40.06,"h":40.06,"l":40.06,"n":7,"o":40.06,"t":"2026-09-21T08:00:00Z","v":106,"vw":40.06},{"c":40.35,"h":40.35,"l":40.35,"n":4,"o":40.35,"t":"2026-09-21T08:15:00Z","v":104,"vw":40.35},{"c":39.77,"h":40.29,"l":39.05,"n":446,"o":40.08,"t":"2026-09-21T13:30:00Z","v":26337,"vw":39.595788},{"c":39.34,"h":39.56,"l":39.07,"n":312,"o":39.56,"t":"2026-09-21T13:45:00Z","v":23397,"vw":39.185819},{"c":39.31,"h":39.49,"l":39.27,"n":53,"o":39.49,"t":"2026-09-21T14:00:00Z","v":1330,"vw":39.329417},{"c":39.42,"h":39.42,"l":39.18,"n":124,"o":39.18,"t":"2026-09-21T14:15:00Z","v":3192,"vw":39.351775},{"c":39.428,"h":39.47,"l":39.34,"n":78,"o":39.44,"t":"2026-09-21T14:30:00Z","v":2768,"vw":39.417667},{"c":39.355,"h":39.61,"l":39.355,"n":211,"o":39.445,"t":"2026-09-21T14:45:00Z","v":5437,"vw":39.503657},{"c":39.37,"h":39.4,"l":39.26,"n":193,"o":39.36,"t":"2026-09-21T15:00:00Z","v":5695,"vw":39.362333},{"c":39.2,"h":39.34,"l":39.1,"n":201,"o":39.34,"t":"2026-09-21T15:15:00Z","v":14947,"vw":39.154432},{"c":39.29,"h":39.37,"l":39.205,"n":215,"o":39.205,"t":"2026-09-21T15:30:00Z","v":5230,"vw":39.316273},{"c":39.27,"h":39.28,"l":39.2,"n":103,"o":39.26,"t":"2026-09-21T15:45:00Z","v":5278,"vw":39.263717},{"c":39.48,"h":39.48,"l":39.17,"n":319,"o":39.255,"t":"2026-09-21T16:00:00Z","v":24674,"vw":39.259957},{"c":39.35,"h":39.455,"l":39.285,"n":136,"o":39.455,"t":"2026-09-21T16:15:00Z","v":6241,"vw":39.341171},{"c":39.33,"h":39.37,"l":39.26,"n":135,"o":39.365,"t":"2026-09-21T16:30:00Z","v":13456,"vw":39.301422},{"c":39.36,"h":39.44,"l":39.36,"n":109,"o":39.42,"t":"2026-09-21T16:45:00Z","v":4269,"vw":39.403931},{"c":39.325,"h":39.35,"l":39.25,"n":170,"o":39.27,"t":"2026-09-21T17:00:00Z","v":11518,"vw":39.292897},{"c":39.355,"h":39.37,"l":39.29,"n":131,"o":39.35,"t":"2026-09-21T17:15:00Z","v":4019,"vw":39.341396},{"c":39.33,"h":39.39,"l":39.3,"n":202,"o":39.34,"t":"2026-09-21T17:30:00Z","v":6081,"vw":39.327686},{"c":39.405,"h":39.425,"l":39.34,"n":194,"o":39.35,"t":"2026-09-21T17:45:00Z","v":8325,"vw":39.372671},{"c":39.48,"h":39.495,"l":39.36,"n":237,"o":39.43,"t":"2026-09-21T18:00:00Z","v":8608,"vw":39.461516},{"c":39.62,"h":39.62,"l":39.49,"n":159,"o":39.49,"t":"2026-09-21T18:15:00Z","v":5933,"vw":39.575453},{"c":39.385,"h":39.62,"l":39.385,"n":224,"o":39.6,"t":"2026-09-21T18:30:00Z","v":8085,"vw":39.476147},{"c":39.58,"h":39.6,"l":39.42,"n":235,"o":39.43,"t":"2026-09-21T18:45:00Z","v":8049,"vw":39.53207},{"c":39.39,"h":39.635,"l":39.34,"n":368,"o":39.6,"t":"2026-09-21T19:00:00Z","v":35322,"vw":39.480639},{"c":39.61,"h":39.63,"l":39.44,"n":398,"o":39.45,"t":"2026-09-21T19:15:00Z","v":9886,"vw":39.548398},{"c":39.49,"h":39.7,"l":39.49,"n":411,"o":39.65,"t":"2026-09-21T19:30:00Z","v":12426,"vw":39.616341},{"c":39.55,"h":39.55,"l":39.415,"n":1221,"o":39.51,"t":"2026-09-21T19:45:00Z","v":50870,"vw":39.50392},{"c":39.55,"h":39.55,"l":39.55,"n":37,"o":39.55,"t":"2026-09-21T20:00:00Z","v":75781,"vw":39.55},{"c":39.46,"h":39.5,"l":39.46,"n":6,"o":39.5,"t":"2026-09-22T08:30:00Z","v":738,"vw":39.483108},{"c":40,"h":40.025,"l":39.62,"n":98,"o":40,"t":"2026-09-22T13:30:00Z","v":5815,"vw":39.952345},{"c":40.14,"h":40.195,"l":39.99,"n":287,"o":39.99,"t":"2026-09-22T13:45:00Z","v":12611,"vw":40.139502},{"c":40.23,"h":40.28,"l":39.77,"n":628,"o":40.105,"t":"2026-09-22T14:00:00Z","v":54727,"vw":39.895105},{"c":39.83,"h":40.18,"l":39.715,"n":292,"o":40.041,"t":"2026-09-22T14:15:00Z","v":28886,"vw":39.886376},{"c":39.78,"h":39.935,"l":39.64,"n":227,"o":39.72,"t":"2026-09-22T14:30:00Z","v":8462,"vw":39.811934},{"c":39.755,"h":39.795,"l":39.55,"n":362,"o":39.79,"t":"2026-09-22T14:45:00Z","v":9369,"vw":39.705423},{"c":39.94,"h":39.98,"l":39.65,"n":391,"o":39.72,"t":"2026-09-22T15:00:00Z","v":26614,"vw":39.777697},{"c":40.12,"h":40.14,"l":39.93,"n":304,"o":39.93,"t":"2026-09-22T15:15:00Z","v":9843,"vw":40.033661},{"c":39.98,"h":40.1,"l":39.94,"n":249,"o":40.05,"t":"2026-09-22T15:30:00Z","v":5831,"vw":40.013468},{"c":39.892,"h":39.95,"l":39.85,"n":154,"o":39.95,"t":"2026-09-22T15:45:00Z","v":7746,"vw":39.876036},{"c":39.99,"h":39.995,"l":39.93,"n":107,"o":39.93,"t":"2026-09-22T16:00:00Z","v":3275,"vw":39.958562},{"c":39.99,"h":40.035,"l":39.9401,"n":170,"o":40.02,"t":"2026-09-22T16:15:00Z","v":5913,"vw":39.994765},{"c":40.11,"h":40.12,"l":40.02,"n":123,"o":40.04,"t":"2026-09-22T16:30:00Z","v":4932,"vw":40.081852},{"c":40.2,"h":40.21,"l":40.1,"n":104,"o":40.14,"t":"2026-09-22T16:45:00Z","v":4179,"vw":40.164694},{"c":40.13,"h":40.235,"l":40.07,"n":452,"o":40.16,"t":"2026-09-22T17:00:00Z","v":26468,"vw":40.161416},{"c":40.035,"h":40.11,"l":40.03,"n":277,"o":40.1,"t":"2026-09-22T17:15:00Z","v":10485,"vw":40.068177},{"c":40.14,"h":40.14,"l":40.03,"n":133,"o":40.065,"t":"2026-09-22T17:30:00Z","v":4793,"vw":40.082472},{"c":40.355,"h":40.36,"l":40.06,"n":660,"o":40.14,"t":"2026-09-22T17:45:00Z","v":25611,"vw":40.205699},{"c":40.16,"h":40.365,"l":40.16,"n":204,"o":40.365,"t":"2026-09-22T18:00:00Z","v":5902,"vw":40.302738},{"c":40.21,"h":40.245,"l":40.16,"n":125,"o":40.195,"t":"2026-09-22T18:15:00Z","v":4161,"vw":40.209816},{"c":40.09,"h":40.25,"l":40.09,"n":217,"o":40.23,"t":"2026-09-22T18:30:00Z","v":8578,"vw":40.179971},{"c":40.17,"h":40.22,"l":40.065,"n":219,"o":40.07,"t":"2026-09-22T18:45:00Z","v":8579,"vw":40.147197},{"c":40.17,"h":40.4154,"l":40.12,"n":314,"o":40.195,"t":"2026-09-22T19:00:00Z","v":9507,"vw":40.213433},{"c":40.04,"h":40.195,"l":40.02,"n":305,"o":40.145,"t":"2026-09-22T19:15:00Z","v":7574,"vw":40.110826},{"c":40.015,"h":40.13,"l":39.97,"n":645,"o":40.06,"t":"2026-09-22T19:30:00Z","v":31590,"vw":40.033545},{"c":40.25,"h":40.3,"l":40.02,"n":1503,"o":40.04,"t":"2026-09-22T19:45:00Z","v":75440,"vw":40.198814},{"c":40.22,"h":40.22,"l":40.22,"n":28,"o":40.22,"t":"2026-09-22T20:00:00Z","v":125543,"vw":40.22},{"c":40.3,"h":40.3,"l":40.3,"n":3,"o":40.3,"t":"2026-09-23T08:00:00Z","v":102,"vw":40.3},{"c":39.92,"h":40.1,"l":39.75,"n":104,"o":39.95,"t":"2026-09-23T13:30:00Z","v":5478,"vw":39.936814},{"c":39.74,"h":39.93,"l":39.71,"n":37,"o":39.71,"t":"2026-09-23T13:45:00Z","v":1506,"vw":39.826098},{"c":39.805,"h":39.805,"l":39.485,"n":123,"o":39.73,"t":"2026-09-23T14:00:00Z","v":4713,"vw":39.621512},{"c":39.64,"h":39.8,"l":39.59,"n":150,"o":39.79,"t":"2026-09-23T14:15:00Z","v":6607,"vw":39.682609},{"c":39.44,"h":39.64,"l":39.385,"n":193,"o":39.64,"t":"2026-09-23T14:30:00Z","v":10256,"vw":39.50149},{"c":39.35,"h":39.4,"l":39.165,"n":192,"o":39.4,"t":"2026-09-23T14:45:00Z","v":6239,"vw":39.27072},{"c":39.19,"h":39.46,"l":39.165,"n":176,"o":39.27,"t":"2026-09-23T15:00:00Z","v":10747,"vw":39.353545},{"c":39.105,"h":39.27,"l":39.0975,"n":229,"o":39.25,"t":"2026-09-23T15:15:00Z","v":7007,"vw":39.200838},{"c":38.905,"h":39.13,"l":38.85,"n":203,"o":39.05,"t":"2026-09-23T15:30:00Z","v":7071,"vw":38.992928},{"c":38.885,"h":38.97,"l":38.87,"n":125,"o":38.96,"t":"2026-09-23T15:45:00Z","v":5167,"vw":38.911971},{"c":39.025,"h":39.025,"l":38.82,"n":236,"o":38.84,"t":"2026-09-23T16:00:00Z","v":8880,"vw":38.914604},{"c":39.03,"h":39.24,"l":39.03,"n":159,"o":39.09,"t":"2026-09-23T16:15:00Z","v":6733,"vw":39.118026},{"c":38.885,"h":39.1,"l":38.885,"n":100,"o":39.03,"t":"2026-09-23T16:30:00Z","v":2957,"vw":39.025956},{"c":38.635,"h":38.935,"l":38.635,"n":507,"o":38.875,"t":"2026-09-23T16:45:00Z","v":53925,"vw":38.759606},{"c":38.305,"h":38.7,"l":38.305,"n":177,"o":38.68,"t":"2026-09-23T17:00:00Z","v":6560,"vw":38.51575},{"c":38.52,"h":38.53,"l":38.345,"n":134,"o":38.39,"t":"2026-09-23T17:15:00Z","v":4223,"vw":38.392728},{"c":38.36,"h":38.475,"l":38.295,"n":148,"o":38.43,"t":"2026-09-23T17:30:00Z","v":3893,"vw":38.367587},{"c":38.365,"h":38.41,"l":38.33,"n":130,"o":38.39,"t":"2026-09-23T17:45:00Z","v":3371,"vw":38.362661},{"c":38.23,"h":38.36,"l":38.21,"n":117,"o":38.36,"t":"2026-09-23T18:00:00Z","v":3208,"vw":38.25711},{"c":38.32,"h":38.39,"l":38.24,"n":239,"o":38.26,"t":"2026-09-23T18:15:00Z","v":7332,"vw":38.302594},{"c":38.3,"h":38.36,"l":38.24,"n":240,"o":38.33,"t":"2026-09-23T18:30:00Z","v":6684,"vw":38.289008},{"c":38.455,"h":38.49,"l":38.295,"n":193,"o":38.295,"t":"2026-09-23T18:45:00Z","v":7081,"vw":38.412426},{"c":38.42,"h":38.5,"l":38.3751,"n":302,"o":38.435,"t":"2026-09-23T19:00:00Z","v":11106,"vw":38.435952},{"c":38.42,"h":38.61,"l":38.36,"n":476,"o":38.385,"t":"2026-09-23T19:15:00Z","v":24675,"vw":38.503866},{"c":38.61,"h":38.745,"l":38.415,"n":561,"o":38.415,"t":"2026-09-23T19:30:00Z","v":32079,"vw":38.58458},{"c":38.8,"h":39.01,"l":38.58,"n":1865,"o":38.59,"t":"2026-09-23T19:45:00Z","v":86823,"vw":38.871692},{"c":38.79,"h":38.79,"l":38.79,"n":18,"o":38.79,"t":"2026-09-23T20:00:00Z","v":83666,"vw":38.79},{"c":38.82,"h":38.85,"l":38.82,"n":4,"o":38.85,"t":"2026-09-24T08:00:00Z","v":202,"vw":38.835},{"c":38.75,"h":39.01,"l":38.52,"n":82,"o":38.88,"t":"2026-09-24T13:30:00Z","v":6780,"vw":38.821583},{"c":38.89,"h":38.92,"l":38.64,"n":349,"o":38.78,"t":"2026-09-24T13:45:00Z","v":5533,"vw":38.767039},{"c":39.02,"h":39.02,"l":38.66,"n":158,"o":38.76,"t":"2026-09-24T14:00:00Z","v":6880,"vw":38.830416},{"c":39.1,"h":39.1,"l":38.98,"n":219,"o":39,"t":"2026-09-24T14:15:00Z","v":5805,"vw":39.019982},{"c":38.97,"h":39.15,"l":38.97,"n":161,"o":39.045,"t":"2026-09-24T14:30:00Z","v":4594,"vw":39.073012},{"c":38.88,"h":39.04,"l":38.865,"n":158,"o":38.965,"t":"2026-09-24T14:45:00Z","v":3726,"vw":38.961292},{"c":38.72,"h":38.85,"l":38.605,"n":131,"o":38.79,"t":"2026-09-24T15:00:00Z","v":5507,"vw":38.676702},{"c":38.45,"h":38.79,"l":38.45,"n":241,"o":38.78,"t":"2026-09-24T15:15:00Z","v":9063,"vw":38.658405},{"c":38.505,"h":38.565,"l":38.385,"n":141,"o":38.41,"t":"2026-09-24T15:30:00Z","v":9070,"vw":38.475372},{"c":38.6,"h":38.68,"l":38.495,"n":333,"o":38.55,"t":"2026-09-24T15:45:00Z","v":28629,"vw":38.572075},{"c":38.69,"h":38.69,"l":38.49,"n":185,"o":38.55,"t":"2026-09-24T16:00:00Z","v":8549,"vw":38.618403},{"c":39.17,"h":39.205,"l":38.72,"n":262,"o":38.72,"t":"2026-09-24T16:15:00Z","v":11375,"vw":38.909154},{"c":39.34,"h":39.4,"l":39.07,"n":200,"o":39.135,"t":"2026-09-24T16:30:00Z","v":10140,"vw":39.246912},{"c":39.29,"h":39.3,"l":39.26,"n":89,"o":39.26,"t":"2026-09-24T16:45:00Z","v":2451,"vw":39.283333},{"c":39.24,"h":39.25,"l":39.15,"n":225,"o":39.25,"t":"2026-09-24T17:00:00Z","v":5466,"vw":39.200271},{"c":38.96,"h":39.22,"l":38.94,"n":150,"o":39.22,"t":"2026-09-24T17:15:00Z","v":4844,"vw":39.058215},{"c":39.04,"h":39.07,"l":39.02,"n":162,"o":39.07,"t":"2026-09-24T17:30:00Z","v":4096,"vw":39.04942},{"c":39.145,"h":39.145,"l":39.01,"n":231,"o":39.03,"t":"2026-09-24T17:45:00Z","v":5992,"vw":39.083183},{"c":39.22,"h":39.22,"l":39.1,"n":207,"o":39.18,"t":"2026-09-24T18:00:00Z","v":6107,"vw":39.156258},{"c":39.14,"h":39.32,"l":39.04,"n":221,"o":39.245,"t":"2026-09-24T18:15:00Z","v":7667,"vw":39.171381},{"c":39.2,"h":39.27,"l":39.09,"n":158,"o":39.1,"t":"2026-09-24T18:30:00Z","v":3344,"vw":39.181845},{"c":39.18,"h":39.295,"l":39.15,"n":241,"o":39.21,"t":"2026-09-24T18:45:00Z","v":6593,"vw":39.19975},{"c":39.11,"h":39.2,"l":39.11,"n":243,"o":39.15,"t":"2026-09-24T19:00:00Z","v":5594,"vw":39.152132},{"c":39.09,"h":39.13,"l":39.05,"n":324,"o":39.07,"t":"2026-09-24T19:15:00Z","v":8567,"vw":39.088467},{"c":39.26,"h":39.295,"l":39.07,"n":336,"o":39.11,"t":"2026-09-24T19:30:00Z","v":9152,"vw":39.206291},{"c":39.27,"h":39.375,"l":39.165,"n":1171,"o":39.27,"t":"2026-09-24T19:45:00Z","v":44804,"vw":39.270152},{"c":39.3,"h":39.3,"l":39.3,"n":36,"o":39.3,"t":"2026-09-24T20:00:00Z","v":105462,"vw":39.3},{"c":38.4,"h":38.79,"l":38.4,"n":24,"o":38.79,"t":"2026-09-24T20:45:00Z","v":1274,"vw":38.680756},{"c":39.11,"h":39.3,"l":38.735,"n":66,"o":39.3,"t":"2026-09-25T13:30:00Z","v":4433,"vw":39.174966},{"c":39.03,"h":39.04,"l":38.82,"n":137,"o":38.96,"t":"2026-09-25T13:45:00Z","v":3627,"vw":38.947426},{"c":38.97,"h":39.008,"l":38.77,"n":184,"o":38.985,"t":"2026-09-25T14:00:00Z","v":4981,"vw":38.902176},{"c":38.925,"h":38.985,"l":38.825,"n":188,"o":38.945,"t":"2026-09-25T14:15:00Z","v":6331,"vw":38.934402},{"c":39.09,"h":39.18,"l":38.84,"n":249,"o":38.925,"t":"2026-09-25T14:30:00Z","v":8562,"vw":39.009355},{"c":39.26,"h":39.26,"l":39,"n":253,"o":39.095,"t":"2026-09-25T14:45:00Z","v":8375,"vw":39.099512},{"c":39.27,"h":39.42,"l":39.225,"n":180,"o":39.225,"t":"2026-09-25T15:00:00Z","v":4844,"vw":39.322595},{"c":39.33,"h":39.47,"l":39.29,"n":284,"o":39.29,"t":"2026-09-25T15:15:00Z","v":14023,"vw":39.374086},{"c":39.34,"h":39.44,"l":39.34,"n":185,"o":39.34,"t":"2026-09-25T15:30:00Z","v":4879,"vw":39.383672},{"c":39.47,"h":39.47,"l":39.29,"n":172,"o":39.33,"t":"2026-09-25T15:45:00Z","v":4975,"vw":39.360182},{"c":39.53,"h":39.5773,"l":39.44,"n":263,"o":39.47,"t":"2026-09-25T16:00:00Z","v":8917,"vw":39.529888},{"c":39.54,"h":39.5675,"l":39.51,"n":179,"o":39.53,"t":"2026-09-25T16:15:00Z","v":5130,"vw":39.535791},{"c":39.47,"h":39.55,"l":39.415,"n":173,"o":39.52,"t":"2026-09-25T16:30:00Z","v":4024,"vw":39.496217},{"c":39.48,"h":39.48,"l":39.425,"n":117,"o":39.46,"t":"2026-09-25T16:45:00Z","v":3284,"vw":39.454754},{"c":39.425,"h":39.52,"l":39.355,"n":231,"o":39.5,"t":"2026-09-25T17:00:00Z","v":7781,"vw":39.441884},{"c":39.46,"h":39.5,"l":39.425,"n":164,"o":39.445,"t":"2026-09-25T17:15:00Z","v":4076,"vw":39.45499},{"c":39.4,"h":39.455,"l":39.395,"n":183,"o":39.445,"t":"2026-09-25T17:30:00Z","v":5467,"vw":39.412208},{"c":39.39,"h":39.4,"l":39.32,"n":141,"o":39.37,"t":"2026-09-25T17:45:00Z","v":3737,"vw":39.364145},{"c":39.375,"h":39.39,"l":39.345,"n":173,"o":39.39,"t":"2026-09-25T18:00:00Z","v":4849,"vw":39.363965},{"c":39.295,"h":39.395,"l":39.295,"n":250,"o":39.375,"t":"2026-09-25T18:15:00Z","v":7884,"vw":39.340471},{"c":39.37,"h":39.38,"l":39.295,"n":225,"o":39.31,"t":"2026-09-25T18:30:00Z","v":9810,"vw":39.345333},{"c":39.38,"h":39.46,"l":39.33,"n":197,"o":39.335,"t":"2026-09-25T18:45:00Z","v":6779,"vw":39.407376},{"c":39.42,"h":39.44,"l":39.32,"n":365,"o":39.39,"t":"2026-09-25T19:00:00Z","v":16403,"vw":39.366987},{"c":39.48,"h":39.54,"l":39.34,"n":311,"o":39.41,"t":"2026-09-25T19:15:00Z","v":12723,"vw":39.427729},{"c":39.615,"h":39.65,"l":39.46,"n":551,"o":39.465,"t":"2026-09-25T19:30:00Z","v":18625,"vw":39.54194},{"c":39.75,"h":39.8,"l":39.635,"n":1581,"o":39.64,"t":"2026-09-25T19:45:00Z","v":67467,"vw":39.728202},{"c":39.87,"h":40.51,"l":39.71,"n":100,"o":39.71,"t":"2026-09-25T20:00:00Z","v":91554,"vw":39.732775},{"c":39.87,"h":39.87,"l":39.87,"n":3,"o":39.87,"t":"2026-09-25T20:15:00Z","v":376,"vw":39.87},{"c":40,"h":40,"l":40,"n":4,"o":40,"t":"2026-09-25T23:45:00Z","v":510,"vw":40},{"c":40.035,"h":40.035,"l":39.65,"n":155,"o":39.78,"t":"2026-09-28T13:30:00Z","v":20661,"vw":39.820318},{"c":40.63,"h":40.63,"l":40.08,"n":365,"o":40.3,"t":"2026-09-28T13:45:00Z","v":23450,"vw":40.298915},{"c":40.72,"h":40.93,"l":40.5,"n":242,"o":40.86,"t":"2026-09-28T14:00:00Z","v":17448,"vw":40.642884},{"c":40.805,"h":40.98,"l":40.72,"n":322,"o":40.72,"t":"2026-09-28T14:15:00Z","v":18961,"vw":40.860258},{"c":40.81,"h":40.86,"l":40.585,"n":189,"o":40.775,"t":"2026-09-28T14:30:00Z","v":7473,"vw":40.78342},{"c":40.6041,"h":40.79,"l":40.57,"n":181,"o":40.72,"t":"2026-09-28T14:45:00Z","v":6528,"vw":40.70737},{"c":40.66,"h":40.71,"l":40.53,"n":306,"o":40.64,"t":"2026-09-28T15:00:00Z","v":81442,"vw":40.639228},{"c":40.57,"h":40.68,"l":40.56,"n":157,"o":40.68,"t":"2026-09-28T15:15:00Z","v":6855,"vw":40.608596},{"c":40.515,"h":40.59,"l":40.5,"n":213,"o":40.59,"t":"2026-09-28T15:30:00Z","v":6908,"vw":40.53713},{"c":40.51,"h":40.605,"l":40.45,"n":119,"o":40.51,"t":"2026-09-28T15:45:00Z","v":4278,"vw":40.529533},{"c":40.39,"h":40.52,"l":40.36,"n":184,"o":40.5,"t":"2026-09-28T16:00:00Z","v":6061,"vw":40.470468},{"c":40.59,"h":40.62,"l":40.3712,"n":361,"o":40.3712,"t":"2026-09-28T16:15:00Z","v":15206,"vw":40.520431},{"c":40.52,"h":40.62,"l":40.4475,"n":290,"o":40.575,"t":"2026-09-28T16:30:00Z","v":12533,"vw":40.530916},{"c":40.52,"h":40.565,"l":40.4,"n":148,"o":40.52,"t":"2026-09-28T16:45:00Z","v":5310,"vw":40.473589},{"c":40.7,"h":40.7,"l":40.42,"n":243,"o":40.49,"t":"2026-09-28T17:00:00Z","v":8112,"vw":40.514035},{"c":40.7,"h":41.05,"l":40.69,"n":209,"o":40.69,"t":"2026-09-28T17:15:00Z","v":10980,"vw":40.825344},{"c":40.61,"h":40.72,"l":40.575,"n":218,"o":40.7,"t":"2026-09-28T17:30:00Z","v":7728,"vw":40.649052},{"c":40.765,"h":40.825,"l":40.625,"n":433,"o":40.64,"t":"2026-09-28T17:45:00Z","v":20559,"vw":40.714562},{"c":40.71,"h":40.79,"l":40.665,"n":277,"o":40.765,"t":"2026-09-28T18:00:00Z","v":16046,"vw":40.739806},{"c":40.67,"h":40.72,"l":40.64,"n":377,"o":40.71,"t":"2026-09-28T18:15:00Z","v":19568,"vw":40.674666},{"c":40.66,"h":40.71,"l":40.54,"n":327,"o":40.69,"t":"2026-09-28T18:30:00Z","v":15983,"vw":40.639281},{"c":40.62,"h":40.7,"l":40.605,"n":454,"o":40.63,"t":"2026-09-28T18:45:00Z","v":9415,"vw":40.653715},{"c":40.545,"h":40.78,"l":40.51,"n":932,"o":40.615,"t":"2026-09-28T19:00:00Z","v":38375,"vw":40.614319},{"c":40.63,"h":40.74,"l":40.535,"n":449,"o":40.55,"t":"2026-09-28T19:15:00Z","v":18828,"vw":40.581564},{"c":40.45,"h":40.74,"l":40.45,"n":768,"o":40.62,"t":"2026-09-28T19:30:00Z","v":41382,"vw":40.626864},{"c":40.25,"h":40.405,"l":40.13,"n":1637,"o":40.38,"t":"2026-09-28T19:45:00Z","v":80109,"vw":40.247183},{"c":40.24,"h":40.24,"l":40.24,"n":36,"o":40.24,"t":"2026-09-28T20:00:00Z","v":109751,"vw":40.24},{"c":40.03,"h":40.27,"l":40.03,"n":67,"o":40.27,"t":"2026-09-29T13:30:00Z","v":2749,"vw":40.214315},{"c":40.11,"h":40.3,"l":39.93,"n":105,"o":40.04,"t":"2026-09-29T13:45:00Z","v":5888,"vw":40.116472},{"c":40.4,"h":40.4,"l":40.05,"n":333,"o":40.14,"t":"2026-09-29T14:00:00Z","v":11530,"vw":40.179071},{"c":40.51,"h":40.595,"l":40.26,"n":175,"o":40.26,"t":"2026-09-29T14:15:00Z","v":7892,"vw":40.385746},{"c":40.56,"h":40.56,"l":40.35,"n":158,"o":40.54,"t":"2026-09-29T14:30:00Z","v":5777,"vw":40.457715},{"c":40.5537,"h":40.63,"l":40.405,"n":175,"o":40.52,"t":"2026-09-29T14:45:00Z","v":5427,"vw":40.490885},{"c":40.52,"h":40.52,"l":40.39,"n":281,"o":40.51,"t":"2026-09-29T15:00:00Z","v":10580,"vw":40.454904},{"c":40.69,"h":40.69,"l":40.475,"n":194,"o":40.5,"t":"2026-09-29T15:15:00Z","v":8018,"vw":40.563942},{"c":40.68,"h":40.82,"l":40.68,"n":204,"o":40.73,"t":"2026-09-29T15:30:00Z","v":9231,"vw":40.739881},{"c":40.62,"h":40.825,"l":40.56,"n":290,"o":40.71,"t":"2026-09-29T15:45:00Z","v":10942,"vw":40.680381},{"c":40.4,"h":40.61,"l":40.4,"n":180,"o":40.6,"t":"2026-09-29T16:00:00Z","v":6725,"vw":40.506069},{"c":40.38,"h":40.435,"l":40.36,"n":207,"o":40.36,"t":"2026-09-29T16:15:00Z","v":6513,"vw":40.395582},{"c":40.265,"h":40.35,"l":40.26,"n":170,"o":40.35,"t":"2026-09-29T16:30:00Z","v":5516,"vw":40.302928},{"c":40.26,"h":40.33,"l":40.25,"n":229,"o":40.26,"t":"2026-09-29T16:45:00Z","v":10483,"vw":40.270339},{"c":40.32,"h":40.32,"l":40.28,"n":152,"o":40.29,"t":"2026-09-29T17:00:00Z","v":4250,"vw":40.299719},{"c":40.365,"h":40.375,"l":40.275,"n":157,"o":40.32,"t":"2026-09-29T17:15:00Z","v":4864,"vw":40.318208},{"c":40.29,"h":40.36,"l":40.27,"n":149,"o":40.35,"t":"2026-09-29T17:30:00Z","v":5651,"vw":40.300425},{"c":40.3,"h":40.31,"l":40.28,"n":100,"o":40.29,"t":"2026-09-29T17:45:00Z","v":3421,"vw":40.297466},{"c":40.32,"h":40.45,"l":40.28,"n":261,"o":40.3,"t":"2026-09-29T18:00:00Z","v":12391,"vw":40.335316},{"c":40.44,"h":40.44,"l":40.355,"n":157,"o":40.355,"t":"2026-09-29T18:15:00Z","v":4803,"vw":40.391008},{"c":40.62,"h":40.81,"l":40.26,"n":374,"o":40.47,"t":"2026-09-29T18:30:00Z","v":17787,"vw":40.514235},{"c":40.7,"h":40.8,"l":40.57,"n":399,"o":40.61,"t":"2026-09-29T18:45:00Z","v":20713,"vw":40.691446},{"c":40.625,"h":40.74,"l":40.51,"n":490,"o":40.7,"t":"2026-09-29T19:00:00Z","v":22532,"vw":40.637804},{"c":40.52,"h":40.69,"l":40.44,"n":517,"o":40.65,"t":"2026-09-29T19:15:00Z","v":31962,"vw":40.597324},{"c":40.425,"h":40.65,"l":40.39,"n":656,"o":40.5225,"t":"2026-09-29T19:30:00Z","v":39960,"vw":40.524215},{"c":40.64,"h":40.72,"l":40.25,"n":2198,"o":40.41,"t":"2026-09-29T19:45:00Z","v":149271,"vw":40.547838},{"c":40.61,"h":40.61,"l":40.61,"n":26,"o":40.61,"t":"2026-09-29T20:00:00Z","v":91656,"vw":40.61},{"c":40.58,"h":41.08,"l":40.58,"n":103,"o":40.79,"t":"2026-09-30T13:30:00Z","v":5565,"vw":40.795727},{"c":40.755,"h":40.885,"l":40.3478,"n":370,"o":40.61,"t":"2026-09-30T13:45:00Z","v":13502,"vw":40.679992},{"c":40.38,"h":40.77,"l":40.17,"n":454,"o":40.77,"t":"2026-09-30T14:00:00Z","v":20911,"vw":40.471884},{"c":39.935,"h":40.38,"l":39.9275,"n":248,"o":40.375,"t":"2026-09-30T14:15:00Z","v":9117,"vw":40.123837},{"c":40.16,"h":40.255,"l":39.94,"n":308,"o":39.94,"t":"2026-09-30T14:30:00Z","v":18161,"vw":40.088938},{"c":40.6,"h":40.61,"l":40.235,"n":240,"o":40.24,"t":"2026-09-30T14:45:00Z","v":7683,"vw":40.512773},{"c":40.48,"h":40.64,"l":40.48,"n":267,"o":40.6,"t":"2026-09-30T15:00:00Z","v":10017,"vw":40.571735},{"c":40.46,"h":40.62,"l":40.455,"n":433,"o":40.53,"t":"2026-09-30T15:15:00Z","v":17301,"vw":40.5499},{"c":40.145,"h":40.505,"l":40.145,"n":480,"o":40.455,"t":"2026-09-30T15:30:00Z","v":13214,"vw":40.36996},{"c":40.225,"h":40.245,"l":40.135,"n":221,"o":40.15,"t":"2026-09-30T15:45:00Z","v":5456,"vw":40.182254},{"c":40.2,"h":40.24,"l":40.11,"n":214,"o":40.21,"t":"2026-09-30T16:00:00Z","v":7065,"vw":40.18218},{"c":39.935,"h":40.22,"l":39.88,"n":347,"o":40.22,"t":"2026-09-30T16:15:00Z","v":15591,"vw":40.000916},{"c":40.02,"h":40.03,"l":39.89,"n":224,"o":39.945,"t":"2026-09-30T16:30:00Z","v":7020,"vw":39.930411},{"c":39.9,"h":40.03,"l":39.82,"n":228,"o":40.025,"t":"2026-09-30T16:45:00Z","v":8355,"vw":39.922724},{"c":40.13,"h":40.22,"l":39.92,"n":267,"o":39.93,"t":"2026-09-30T17:00:00Z","v":10766,"vw":40.079189},{"c":40.19,"h":40.19,"l":40.05,"n":266,"o":40.1275,"t":"2026-09-30T17:15:00Z","v":11981,"vw":40.115712},{"c":40.24,"h":40.245,"l":40.095,"n":178,"o":40.14,"t":"2026-09-30T17:30:00Z","v":7499,"vw":40.168063},{"c":40.315,"h":40.315,"l":40.17,"n":195,"o":40.2,"t":"2026-09-30T17:45:00Z","v":7727,"vw":40.252741},{"c":40.32,"h":40.38,"l":40.29,"n":200,"o":40.315,"t":"2026-09-30T18:00:00Z","v":7470,"vw":40.324766},{"c":40.445,"h":40.485,"l":40.34,"n":287,"o":40.35,"t":"2026-09-30T18:15:00Z","v":6715,"vw":40.390109},{"c":40.465,"h":40.535,"l":40.4,"n":270,"o":40.5,"t":"2026-09-30T18:30:00Z","v":8113,"vw":40.453554},{"c":40.22,"h":40.46,"l":40.19,"n":444,"o":40.455,"t":"2026-09-30T18:45:00Z","v":20295,"vw":40.325555},{"c":40.2,"h":40.29,"l":40.13,"n":413,"o":40.22,"t":"2026-09-30T19:00:00Z","v":24263,"vw":40.213912},{"c":40.14,"h":40.205,"l":40.04,"n":642,"o":40.2,"t":"2026-09-30T19:15:00Z","v":20909,"vw":40.119965},{"c":40.16,"h":40.25,"l":40.14,"n":491,"o":40.15,"t":"2026-09-30T19:30:00Z","v":18171,"vw":40.216541},{"c":40.13,"h":40.26,"l":40.04,"n":1625,"o":40.16,"t":"2026-09-30T19:45:00Z","v":77426,"vw":40.160025},{"c":40.14,"h":40.14,"l":40.14,"n":18,"o":40.14,"t":"2026-09-30T20:00:00Z","v":182368,"vw":40.14},{"c":41,"h":41,"l":40.66,"n":25,"o":40.72,"t":"2026-09-30T20:15:00Z","v":2457,"vw":40.910437},{"c":40.185,"h":40.55,"l":39.9912,"n":139,"o":40.27,"t":"2026-10-01T13:30:00Z","v":8187,"vw":40.292531},{"c":40.69,"h":40.72,"l":39.93,"n":282,"o":39.93,"t":"2026-10-01T13:45:00Z","v":11223,"vw":40.471422},{"c":40.39,"h":40.58,"l":40.19,"n":179,"o":40.425,"t":"2026-10-01T14:00:00Z","v":6350,"vw":40.387625},{"c":40.125,"h":40.52,"l":40.07,"n":307,"o":40.39,"t":"2026-10-01T14:15:00Z","v":11604,"vw":40.222767},{"c":40.22,"h":40.335,"l":39.99,"n":151,"o":40.15,"t":"2026-10-01T14:30:00Z","v":7349,"vw":40.193633},{"c":39.9475,"h":40.34,"l":39.93,"n":174,"o":40.215,"t":"2026-10-01T14:45:00Z","v":5097,"vw":40.066543},{"c":39.84,"h":40.23,"l":39.84,"n":280,"o":39.955,"t":"2026-10-01T15:00:00Z","v":10242,"vw":40.060386},{"c":39.8,"h":39.895,"l":39.7,"n":125,"o":39.895,"t":"2026-10-01T15:15:00Z","v":3515,"vw":39.799808},{"c":39.9,"h":40.075,"l":39.75,"n":345,"o":39.75,"t":"2026-10-01T15:30:00Z","v":13009,"vw":39.896026},{"c":39.845,"h":40.01,"l":39.83,"n":129,"o":39.9,"t":"2026-10-01T15:45:00Z","v":4570,"vw":39.923434},{"c":39.92,"h":39.965,"l":39.85,"n":91,"o":39.86,"t":"2026-10-01T16:00:00Z","v":2933,"vw":39.90554},{"c":40.08,"h":40.15,"l":39.92,"n":221,"o":39.92,"t":"2026-10-01T16:15:00Z","v":7303,"vw":40.046323},{"c":40.065,"h":40.15,"l":39.9,"n":309,"o":40.08,"t":"2026-10-01T16:30:00Z","v":13497,"vw":40.078326},{"c":39.925,"h":40.04,"l":39.905,"n":244,"o":40.04,"t":"2026-10-01T16:45:00Z","v":9239,"vw":39.944137},{"c":39.99,"h":40,"l":39.76,"n":299,"o":39.83,"t":"2026-10-01T17:00:00Z","v":12524,"vw":39.898202},{"c":40.23,"h":40.23,"l":39.93,"n":241,"o":39.95,"t":"2026-10-01T17:15:00Z","v":7349,"vw":40.07755},{"c":40.25,"h":40.315,"l":40.21,"n":309,"o":40.23,"t":"2026-10-01T17:30:00Z","v":7065,"vw":40.265405},{"c":39.89,"h":40.275,"l":39.86,"n":148,"o":40.26,"t":"2026-10-01T17:45:00Z","v":3661,"vw":40.021913},{"c":39.86,"h":39.92,"l":39.73,"n":250,"o":39.9,"t":"2026-10-01T18:00:00Z","v":8134,"vw":39.842853},{"c":39.965,"h":40.09,"l":39.81,"n":244,"o":39.81,"t":"2026-10-01T18:15:00Z","v":10987,"vw":39.985042},{"c":40.11,"h":40.165,"l":39.92,"n":173,"o":39.96,"t":"2026-10-01T18:30:00Z","v":4563,"vw":40.085523},{"c":39.78,"h":40.005,"l":39.78,"n":428,"o":40.005,"t":"2026-10-01T18:45:00Z","v":23947,"vw":39.858735},{"c":39.555,"h":39.705,"l":39.41,"n":291,"o":39.705,"t":"2026-10-01T19:00:00Z","v":8927,"vw":39.560232},{"c":39.515,"h":39.675,"l":39.49,"n":296,"o":39.55,"t":"2026-10-01T19:15:00Z","v":7329,"vw":39.571135},{"c":39.62,"h":39.77,"l":39.485,"n":563,"o":39.515,"t":"2026-10-01T19:30:00Z","v":26053,"vw":39.618607},{"c":39.47,"h":39.68,"l":39.29,"n":2173,"o":39.57,"t":"2026-10-01T19:45:00Z","v":142238,"vw":39.487766},{"c":39.44,"h":39.44,"l":39.44,"n":26,"o":39.44,"t":"2026-10-01T20:00:00Z","v":105180,"vw":39.44},{"c":40,"h":40,"l":39.9,"n":6,"o":39.9,"t":"2026-10-01T20:30:00Z","v":2300,"vw":39.966957},{"c":39.49,"h":40.01,"l":39.4375,"n":88,"o":40.01,"t":"2026-10-02T13:30:00Z","v":5858,"vw":39.824939},{"c":39.75,"h":39.75,"l":39.37,"n":214,"o":39.5,"t":"2026-10-02T13:45:00Z","v":17381,"vw":39.571638},{"c":39.985,"h":40.11,"l":39.71,"n":521,"o":39.71,"t":"2026-10-02T14:00:00Z","v":20090,"vw":39.961666},{"c":39.97,"h":40.105,"l":39.92,"n":324,"o":39.96,"t":"2026-10-02T14:15:00Z","v":14995,"vw":40.016103},{"c":40.1,"h":40.1,"l":39.78,"n":202,"o":39.97,"t":"2026-10-02T14:30:00Z","v":11322,"vw":39.989735},{"c":39.96,"h":40.1,"l":39.9,"n":159,"o":40.06,"t":"2026-10-02T14:45:00Z","v":16653,"vw":40.059041},{"c":39.715,"h":40,"l":39.61,"n":260,"o":39.945,"t":"2026-10-02T15:00:00Z","v":9037,"vw":39.787508},{"c":39.69,"h":39.72,"l":39.47,"n":242,"o":39.72,"t":"2026-10-02T15:15:00Z","v":10721,"vw":39.583165},{"c":39.82,"h":39.89,"l":39.71,"n":136,"o":39.71,"t":"2026-10-02T15:30:00Z","v":4185,"vw":39.828309},{"c":39.99,"h":40,"l":39.84,"n":218,"o":39.84,"t":"2026-10-02T15:45:00Z","v":8107,"vw":39.945979},{"c":39.98,"h":40.1,"l":39.97,"n":335,"o":40,"t":"2026-10-02T16:00:00Z","v":9710,"vw":40.041024},{"c":39.89,"h":40.075,"l":39.88,"n":218,"o":40.01,"t":"2026-10-02T16:15:00Z","v":7595,"vw":39.984442},{"c":39.96,"h":40.02,"l":39.905,"n":196,"o":39.905,"t":"2026-10-02T16:30:00Z","v":8582,"vw":39.95299},{"c":39.925,"h":39.98,"l":39.9,"n":192,"o":39.96,"t":"2026-10-02T16:45:00Z","v":9397,"vw":39.953038},{"c":39.925,"h":40.09,"l":39.91,"n":192,"o":39.95,"t":"2026-10-02T17:00:00Z","v":7327,"vw":39.990549},{"c":39.86,"h":39.9441,"l":39.855,"n":143,"o":39.92,"t":"2026-10-02T17:15:00Z","v":4732,"vw":39.887837},{"c":39.915,"h":39.92,"l":39.86,"n":151,"o":39.86,"t":"2026-10-02T17:30:00Z","v":3802,"vw":39.904754},{"c":39.89,"h":39.945,"l":39.83,"n":259,"o":39.945,"t":"2026-10-02T17:45:00Z","v":23604,"vw":39.903673},{"c":39.88,"h":40.1,"l":39.86,"n":329,"o":39.885,"t":"2026-10-02T18:00:00Z","v":22611,"vw":39.941414},{"c":39.86,"h":39.91,"l":39.78,"n":266,"o":39.875,"t":"2026-10-02T18:15:00Z","v":17200,"vw":39.830378},{"c":39.93,"h":39.93,"l":39.85,"n":101,"o":39.9,"t":"2026-10-02T18:30:00Z","v":3205,"vw":39.899012},{"c":39.77,"h":39.91,"l":39.77,"n":275,"o":39.89,"t":"2026-10-02T18:45:00Z","v":10862,"vw":39.823784},{"c":40.07,"h":40.07,"l":39.68,"n":516,"o":39.765,"t":"2026-10-02T19:00:00Z","v":18342,"vw":39.861962},{"c":40.21,"h":40.23,"l":40.04,"n":233,"o":40.04,"t":"2026-10-02T19:15:00Z","v":8567,"vw":40.104217},{"c":40.32,"h":40.32,"l":40.1,"n":573,"o":40.24,"t":"2026-10-02T19:30:00Z","v":14698,"vw":40.230404},{"c":40.19,"h":40.4,"l":40,"n":1854,"o":40.3,"t":"2026-10-02T19:45:00Z","v":86815,"vw":40.155147},{"c":40.15,"h":40.15,"l":40.15,"n":23,"o":40.15,"t":"2026-10-02T20:00:00Z","v":87587,"vw":40.15},{"c":40.25,"h":40.25,"l":40.25,"n":3,"o":40.25,"t":"2026-10-05T12:15:00Z","v":102,"vw":40.25},{"c":39.975,"h":40.51,"l":39.93,"n":182,"o":40.13,"t":"2026-10-05T13:30:00Z","v":12544,"vw":40.088044},{"c":40.175,"h":40.4,"l":40.01,"n":145,"o":40.12,"t":"2026-10-05T13:45:00Z","v":10284,"vw":40.159362},{"c":40.4,"h":40.51,"l":40.09,"n":137,"o":40.09,"t":"2026-10-05T14:00:00Z","v":8840,"vw":40.270818},{"c":40.7,"h":40.805,"l":40.395,"n":187,"o":40.49,"t":"2026-10-05T14:15:00Z","v":17366,"vw":40.611472},{"c":40.49,"h":40.68,"l":40.15,"n":423,"o":40.68,"t":"2026-10-05T14:30:00Z","v":32589,"vw":40.357527},{"c":40.21,"h":40.4224,"l":40.21,"n":161,"o":40.42,"t":"2026-10-05T14:45:00Z","v":9082,"vw":40.301834},{"c":40.14,"h":40.22,"l":40.04,"n":269,"o":40.22,"t":"2026-10-05T15:00:00Z","v":13529,"vw":40.15938},{"c":40.09,"h":40.28,"l":40.07,"n":226,"o":40.18,"t":"2026-10-05T15:15:00Z","v":16121,"vw":40.152065},{"c":40.185,"h":40.22,"l":39.985,"n":582,"o":40.09,"t":"2026-10-05T15:30:00Z","v":34078,"vw":40.054061},{"c":40.2,"h":40.25,"l":40.12,"n":120,"o":40.19,"t":"2026-10-05T15:45:00Z","v":2604,"vw":40.21068},{"c":40.38,"h":40.38,"l":40.2375,"n":137,"o":40.245,"t":"2026-10-05T16:00:00Z","v":4585,"vw":40.304044},{"c":40.395,"h":40.42,"l":40.36,"n":227,"o":40.38,"t":"2026-10-05T16:15:00Z","v":7529,"vw":40.385851},{"c":40.635,"h":40.635,"l":40.3411,"n":187,"o":40.3411,"t":"2026-10-05T16:30:00Z","v":5686,"vw":40.486645},{"c":40.59,"h":40.635,"l":40.55,"n":237,"o":40.635,"t":"2026-10-05T16:45:00Z","v":7091,"vw":40.583169},{"c":40.16,"h":40.57,"l":40.14,"n":429,"o":40.57,"t":"2026-10-05T17:00:00Z","v":30747,"vw":40.26205},{"c":40.36,"h":40.36,"l":40.165,"n":288,"o":40.165,"t":"2026-10-05T17:15:00Z","v":17149,"vw":40.225417},{"c":40.495,"h":40.495,"l":40.35,"n":215,"o":40.37,"t":"2026-10-05T17:30:00Z","v":8377,"vw":40.412406},{"c":40.5,"h":40.545,"l":40.48,"n":147,"o":40.535,"t":"2026-10-05T17:45:00Z","v":4628,"vw":40.507666},{"c":40.57,"h":40.58,"l":40.52,"n":139,"o":40.55,"t":"2026-10-05T18:00:00Z","v":4940,"vw":40.552077},{"c":40.71,"h":40.7375,"l":40.57,"n":282,"o":40.57,"t":"2026-10-05T18:15:00Z","v":11794,"vw":40.670718},{"c":40.535,"h":40.785,"l":40.5,"n":439,"o":40.745,"t":"2026-10-05T18:30:00Z","v":20628,"vw":40.62224},{"c":40.625,"h":40.68,"l":40.57,"n":350,"o":40.58,"t":"2026-10-05T18:45:00Z","v":20316,"vw":40.633699},{"c":40.79,"h":40.79,"l":40.52,"n":312,"o":40.67,"t":"2026-10-05T19:00:00Z","v":12568,"vw":40.663134},{"c":40.84,"h":40.89,"l":40.76,"n":337,"o":40.79,"t":"2026-10-05T19:15:00Z","v":12952,"vw":40.844617},{"c":41.08,"h":41.0975,"l":40.81,"n":608,"o":40.86,"t":"2026-10-05T19:30:00Z","v":26080,"vw":40.913802},{"c":41.1,"h":41.17,"l":40.905,"n":1711,"o":41.0925,"t":"2026-10-05T19:45:00Z","v":95066,"vw":41.060629},{"c":41.07,"h":41.07,"l":41.07,"n":26,"o":41.07,"t":"2026-10-05T20:00:00Z","v":182372,"vw":41.07},{"c":41.48,"h":41.48,"l":41.33,"n":31,"o":41.33,"t":"2026-10-05T20:30:00Z","v":2086,"vw":41.46088},{"c":41.05,"h":41.05,"l":41.05,"n":1,"o":41.05,"t":"2026-10-06T08:30:00Z","v":100,"vw":41.05},{"c":40.77,"h":41.45,"l":40.77,"n":251,"o":41.38,"t":"2026-10-06T13:30:00Z","v":16639,"vw":41.046253},{"c":40.825,"h":40.97,"l":40.575,"n":271,"o":40.72,"t":"2026-10-06T13:45:00Z","v":31386,"vw":40.781058},{"c":39.89,"h":40.865,"l":39.8201,"n":585,"o":40.86,"t":"2026-10-06T14:00:00Z","v":66417,"vw":40.27261},{"c":39.8525,"h":40.08,"l":39.65,"n":558,"o":39.915,"t":"2026-10-06T14:15:00Z","v":40658,"vw":39.921911},{"c":39.9,"h":39.95,"l":39.72,"n":354,"o":39.9,"t":"2026-10-06T14:30:00Z","v":22136,"vw":39.798659},{"c":40.09,"h":40.43,"l":39.76,"n":633,"o":39.76,"t":"2026-10-06T14:45:00Z","v":25930,"vw":40.124738},{"c":40.33,"h":40.405,"l":40.025,"n":379,"o":40.17,"t":"2026-10-06T15:00:00Z","v":18798,"vw":40.225697},{"c":40.69,"h":40.705,"l":40.27,"n":372,"o":40.28,"t":"2026-10-06T15:15:00Z","v":14876,"vw":40.505168},{"c":40.79,"h":40.99,"l":40.58,"n":541,"o":40.685,"t":"2026-10-06T15:30:00Z","v":23554,"vw":40.740226},{"c":40.86,"h":40.9,"l":40.78,"n":360,"o":40.78,"t":"2026-10-06T15:45:00Z","v":10491,"vw":40.8511},{"c":40.96,"h":40.97,"l":40.79,"n":326,"o":40.8,"t":"2026-10-06T16:00:00Z","v":12884,"vw":40.861176},{"c":40.91,"h":40.945,"l":40.84,"n":292,"o":40.88,"t":"2026-10-06T16:15:00Z","v":9116,"vw":40.883713},{"c":40.795,"h":41.015,"l":40.745,"n":359,"o":40.94,"t":"2026-10-06T16:30:00Z","v":14985,"vw":40.899338},{"c":40.685,"h":40.77,"l":40.67,"n":189,"o":40.71,"t":"2026-10-06T16:45:00Z","v":6817,"vw":40.724231},{"c":40.66,"h":40.74,"l":40.64,"n":252,"o":40.66,"t":"2026-10-06T17:00:00Z","v":9703,"vw":40.691597},{"c":40.47,"h":40.68,"l":40.47,"n":203,"o":40.68,"t":"2026-10-06T17:15:00Z","v":7178,"vw":40.553537},{"c":40.49,"h":40.62,"l":40.42,"n":266,"o":40.49,"t":"2026-10-06T17:30:00Z","v":10334,"vw":40.538251},{"c":40.54,"h":40.575,"l":40.47,"n":241,"o":40.57,"t":"2026-10-06T17:45:00Z","v":8593,"vw":40.533327},{"c":40.525,"h":40.61,"l":40.51,"n":182,"o":40.55,"t":"2026-10-06T18:00:00Z","v":7568,"vw":40.556058},{"c":40.57,"h":40.58,"l":40.49,"n":169,"o":40.52,"t":"2026-10-06T18:15:00Z","v":7431,"vw":40.528864},{"c":40.43,"h":40.58,"l":40.415,"n":285,"o":40.58,"t":"2026-10-06T18:30:00Z","v":8135,"vw":40.480244},{"c":40.35,"h":40.435,"l":40.35,"n":245,"o":40.435,"t":"2026-10-06T18:45:00Z","v":8500,"vw":40.400508},{"c":40.19,"h":40.355,"l":40.11,"n":436,"o":40.345,"t":"2026-10-06T19:00:00Z","v":16458,"vw":40.184667},{"c":40.06,"h":40.21,"l":40.04,"n":366,"o":40.21,"t":"2026-10-06T19:15:00Z","v":14898,"vw":40.118298},{"c":40.01,"h":40.09,"l":39.94,"n":778,"o":40.06,"t":"2026-10-06T19:30:00Z","v":42396,"vw":40.011655},{"c":40.03,"h":40.235,"l":39.895,"n":1794,"o":39.99,"t":"2026-10-06T19:45:00Z","v":105698,"vw":40.09725},{"c":40.05,"h":40.05,"l":40.05,"n":28,"o":40.05,"t":"2026-10-06T20:00:00Z","v":89902,"vw":40.05},{"c":40.08,"h":40.08,"l":40.08,"n":1,"o":40.08,"t":"2026-10-07T08:30:00Z","v":100,"vw":40.08},{"c":40.31,"h":40.31,"l":39.5,"n":152,"o":39.67,"t":"2026-10-07T13:30:00Z","v":11794,"vw":39.790747},{"c":40.115,"h":40.205,"l":40.08,"n":284,"o":40.11,"t":"2026-10-07T13:45:00Z","v":8603,"vw":40.122817},{"c":40.185,"h":40.3,"l":39.99,"n":231,"o":40.19,"t":"2026-10-07T14:00:00Z","v":13562,"vw":40.181998},{"c":40.275,"h":40.425,"l":40.12,"n":369,"o":40.12,"t":"2026-10-07T14:15:00Z","v":11699,"vw":40.290041},{"c":40.36,"h":40.38,"l":40.14,"n":340,"o":40.275,"t":"2026-10-07T14:30:00Z","v":11406,"vw":40.294613},{"c":40.36,"h":40.39,"l":40.28,"n":234,"o":40.32,"t":"2026-10-07T14:45:00Z","v":7654,"vw":40.34045},{"c":40.33,"h":40.33,"l":40.22,"n":274,"o":40.31,"t":"2026-10-07T15:00:00Z","v":7133,"vw":40.286803},{"c":40.53,"h":40.54,"l":40.35,"n":354,"o":40.36,"t":"2026-10-07T15:15:00Z","v":10922,"vw":40.415003},{"c":40.58,"h":40.61,"l":40.48,"n":206,"o":40.555,"t":"2026-10-07T15:30:00Z","v":5675,"vw":40.562965},{"c":40.5,"h":40.63,"l":40.43,"n":327,"o":40.58,"t":"2026-10-07T15:45:00Z","v":10639,"vw":40.557511},{"c":40.45,"h":40.55,"l":40.4,"n":150,"o":40.55,"t":"2026-10-07T16:00:00Z","v":3506,"vw":40.481},{"c":40.46,"h":40.46,"l":40.34,"n":249,"o":40.46,"t":"2026-10-07T16:15:00Z","v":7872,"vw":40.394103},{"c":40.65,"h":40.835,"l":40.51,"n":254,"o":40.51,"t":"2026-10-07T16:30:00Z","v":25737,"vw":40.740213},{"c":40.62,"h":40.7,"l":40.62,"n":164,"o":40.7,"t":"2026-10-07T16:45:00Z","v":6408,"vw":40.656008},{"c":40.765,"h":40.78,"l":40.61,"n":299,"o":40.65,"t":"2026-10-07T17:00:00Z","v":9598,"vw":40.706683},{"c":41.37,"h":41.4,"l":40.78,"n":548,"o":40.799,"t":"2026-10-07T17:15:00Z","v":24112,"vw":41.067965},{"c":41.21,"h":41.3332,"l":41.21,"n":231,"o":41.25,"t":"2026-10-07T17:30:00Z","v":5814,"vw":41.267112},{"c":41.17,"h":41.28,"l":41.17,"n":201,"o":41.19,"t":"2026-10-07T17:45:00Z","v":4775,"vw":41.223563},{"c":41.235,"h":41.245,"l":41.12,"n":372,"o":41.13,"t":"2026-10-07T18:00:00Z","v":12370,"vw":41.192354},{"c":41.26,"h":41.28,"l":41.225,"n":171,"o":41.225,"t":"2026-10-07T18:15:00Z","v":3749,"vw":41.245326},{"c":41.11,"h":41.27,"l":41.11,"n":369,"o":41.26,"t":"2026-10-07T18:30:00Z","v":8903,"vw":41.225962},{"c":40.97,"h":41.16,"l":40.8,"n":682,"o":41.11,"t":"2026-10-07T18:45:00Z","v":55144,"vw":40.930696},{"c":40.65,"h":41.02,"l":40.65,"n":311,"o":40.97,"t":"2026-10-07T19:00:00Z","v":26909,"vw":40.954403},{"c":40.84,"h":40.99,"l":40.655,"n":383,"o":40.8,"t":"2026-10-07T19:15:00Z","v":20775,"vw":40.884825},{"c":40.55,"h":40.875,"l":40.44,"n":738,"o":40.86,"t":"2026-10-07T19:30:00Z","v":47886,"vw":40.66548},{"c":40.7575,"h":40.97,"l":40.54,"n":2678,"o":40.59,"t":"2026-10-07T19:45:00Z","v":127642,"vw":40.739424},{"c":40.74,"h":40.74,"l":40.74,"n":42,"o":40.74,"t":"2026-10-07T20:00:00Z","v":136171,"vw":40.74},{"c":40.25,"h":40.53,"l":39.8125,"n":250,"o":40.53,"t":"2026-10-08T13:30:00Z","v":26951,"vw":40.251707},{"c":40.37,"h":40.435,"l":40.15,"n":201,"o":40.39,"t":"2026-10-08T13:45:00Z","v":10210,"vw":40.288015},{"c":40.22,"h":40.36,"l":40.025,"n":279,"o":40.355,"t":"2026-10-08T14:00:00Z","v":16820,"vw":40.237163},{"c":40.12,"h":40.22,"l":40.12,"n":34,"o":40.22,"t":"2026-10-08T14:15:00Z","v":559,"vw":40.183333},{"c":40.65,"h":40.655,"l":40.14,"n":394,"o":40.14,"t":"2026-10-08T14:30:00Z","v":15215,"vw":40.413801},{"c":40.5,"h":40.935,"l":40.5,"n":555,"o":40.51,"t":"2026-10-08T14:45:00Z","v":34177,"vw":40.750376},{"c":40.61,"h":40.71,"l":40.4,"n":326,"o":40.4,"t":"2026-10-08T15:00:00Z","v":10763,"vw":40.605995},{"c":40.535,"h":40.65,"l":40.37,"n":256,"o":40.5,"t":"2026-10-08T15:15:00Z","v":8335,"vw":40.522145},{"c":40.52,"h":40.58,"l":40.375,"n":209,"o":40.52,"t":"2026-10-08T15:30:00Z","v":5550,"vw":40.488123},{"c":40.55,"h":40.645,"l":40.48,"n":282,"o":40.5,"t":"2026-10-08T15:45:00Z","v":7104,"vw":40.55784},{"c":40.45,"h":40.55,"l":40.44,"n":223,"o":40.55,"t":"2026-10-08T16:00:00Z","v":6495,"vw":40.503799},{"c":40.6,"h":40.81,"l":40.43,"n":420,"o":40.43,"t":"2026-10-08T16:15:00Z","v":16294,"vw":40.623613},{"c":40.17,"h":40.58,"l":40,"n":325,"o":40.58,"t":"2026-10-08T16:30:00Z","v":16404,"vw":40.218739},{"c":40.07,"h":40.28,"l":39.97,"n":748,"o":40.17,"t":"2026-10-08T16:45:00Z","v":43608,"vw":40.132784},{"c":40.25,"h":40.33,"l":40,"n":524,"o":40.05,"t":"2026-10-08T17:00:00Z","v":28088,"vw":40.15056},{"c":40.08,"h":40.37,"l":40.035,"n":455,"o":40.29,"t":"2026-10-08T17:15:00Z","v":22254,"vw":40.174238},{"c":40.32,"h":40.32,"l":40.11,"n":181,"o":40.16,"t":"2026-10-08T17:30:00Z","v":7479,"vw":40.211508},{"c":40.235,"h":40.33,"l":40.195,"n":226,"o":40.32,"t":"2026-10-08T17:45:00Z","v":10391,"vw":40.230478},{"c":40.135,"h":40.26,"l":40.0001,"n":271,"o":40.25,"t":"2026-10-08T18:00:00Z","v":11793,"vw":40.150037},{"c":40.1,"h":40.21,"l":40.1,"n":159,"o":40.135,"t":"2026-10-08T18:15:00Z","v":5991,"vw":40.138944},{"c":40.07,"h":40.11,"l":39.95,"n":354,"o":40.1,"t":"2026-10-08T18:30:00Z","v":17055,"vw":40.030659},{"c":40.12,"h":40.17,"l":39.995,"n":195,"o":40.09,"t":"2026-10-08T18:45:00Z","v":11823,"vw":40.120706},{"c":40.25,"h":40.25,"l":40.1,"n":274,"o":40.12,"t":"2026-10-08T19:00:00Z","v":8395,"vw":40.167674},{"c":40.18,"h":40.255,"l":40.18,"n":300,"o":40.25,"t":"2026-10-08T19:15:00Z","v":8078,"vw":40.226194},{"c":40.175,"h":40.26,"l":40.15,"n":353,"o":40.18,"t":"2026-10-08T19:30:00Z","v":13640,"vw":40.210512},{"c":40.04,"h":40.2,"l":39.82,"n":2143,"o":40.15,"t":"2026-10-08T19:45:00Z","v":127898,"vw":39.995894},{"c":40.05,"h":40.05,"l":40.05,"n":26,"o":40.05,"t":"2026-10-08T20:00:00Z","v":244946,"vw":40.05},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-10-09T08:15:00Z","v":100,"vw":40.1},{"c":40.655,"h":40.66,"l":39.83,"n":174,"o":39.83,"t":"2026-10-09T13:30:00Z","v":9710,"vw":40.088868},{"c":40.755,"h":41.04,"l":40.5425,"n":305,"o":40.67,"t":"2026-10-09T13:45:00Z","v":16325,"vw":40.790289},{"c":40.965,"h":40.965,"l":40.52,"n":117,"o":40.76,"t":"2026-10-09T14:00:00Z","v":9080,"vw":40.836218},{"c":41.08,"h":41.13,"l":40.685,"n":436,"o":40.965,"t":"2026-10-09T14:15:00Z","v":23435,"vw":40.967059},{"c":40.83,"h":41.085,"l":40.8,"n":495,"o":41.08,"t":"2026-10-09T14:30:00Z","v":32622,"vw":40.915658},{"c":40.73,"h":40.84,"l":40.6,"n":366,"o":40.79,"t":"2026-10-09T14:45:00Z","v":20092,"vw":40.676888},{"c":40.72,"h":40.8,"l":40.65,"n":143,"o":40.73,"t":"2026-10-09T15:00:00Z","v":4616,"vw":40.725774},{"c":40.73,"h":40.79,"l":40.64,"n":254,"o":40.75,"t":"2026-10-09T15:15:00Z","v":7726,"vw":40.706653},{"c":40.645,"h":40.76,"l":40.62,"n":113,"o":40.76,"t":"2026-10-09T15:30:00Z","v":4772,"vw":40.672879},{"c":40.465,"h":40.68,"l":40.44,"n":210,"o":40.68,"t":"2026-10-09T15:45:00Z","v":7559,"vw":40.550286},{"c":40.465,"h":40.5499,"l":40.465,"n":84,"o":40.465,"t":"2026-10-09T16:00:00Z","v":3826,"vw":40.503568},{"c":40.38,"h":40.51,"l":40.36,"n":237,"o":40.43,"t":"2026-10-09T16:15:00Z","v":9054,"vw":40.402927},{"c":40.35,"h":40.46,"l":40.3134,"n":167,"o":40.4,"t":"2026-10-09T16:30:00Z","v":4192,"vw":40.359722},{"c":40.35,"h":40.35,"l":40.29,"n":319,"o":40.35,"t":"2026-10-09T16:45:00Z","v":9705,"vw":40.319757},{"c":40.545,"h":40.68,"l":40.36,"n":126,"o":40.36,"t":"2026-10-09T17:00:00Z","v":4548,"vw":40.49773},{"c":40.47,"h":40.61,"l":40.44,"n":129,"o":40.61,"t":"2026-10-09T17:15:00Z","v":13000,"vw":40.518003},{"c":40.51,"h":40.55,"l":40.405,"n":297,"o":40.51,"t":"2026-10-09T17:30:00Z","v":11027,"vw":40.4577},{"c":40.41,"h":40.49,"l":40.37,"n":350,"o":40.45,"t":"2026-10-09T17:45:00Z","v":8284,"vw":40.406675},{"c":40.44,"h":40.44,"l":40.32,"n":159,"o":40.36,"t":"2026-10-09T18:00:00Z","v":5446,"vw":40.385299},{"c":40.5,"h":40.5,"l":40.41,"n":258,"o":40.44,"t":"2026-10-09T18:15:00Z","v":10445,"vw":40.465576},{"c":40.46,"h":40.56,"l":40.42,"n":186,"o":40.5,"t":"2026-10-09T18:30:00Z","v":5568,"vw":40.493623},{"c":40.53,"h":40.58,"l":40.45,"n":209,"o":40.47,"t":"2026-10-09T18:45:00Z","v":7295,"vw":40.495222},{"c":40.105,"h":40.56,"l":40.09,"n":387,"o":40.505,"t":"2026-10-09T19:00:00Z","v":15066,"vw":40.261969},{"c":40.07,"h":40.14,"l":40,"n":657,"o":40.095,"t":"2026-10-09T19:15:00Z","v":20321,"vw":40.0573},{"c":39.87,"h":40.075,"l":39.78,"n":1013,"o":40.075,"t":"2026-10-09T19:30:00Z","v":47132,"vw":39.942506},{"c":40.06,"h":40.31,"l":39.82,"n":1933,"o":39.83,"t":"2026-10-09T19:45:00Z","v":92919,"vw":40.136879},{"c":40.1,"h":40.1,"l":40.1,"n":35,"o":40.1,"t":"2026-10-09T20:00:00Z","v":85028,"vw":40.1},{"c":40.04,"h":40.81,"l":39,"n":133,"o":40.3,"t":"2026-10-12T13:30:00Z","v":10612,"vw":40.286168},{"c":40.25,"h":40.59,"l":40.11,"n":281,"o":40.11,"t":"2026-10-12T13:45:00Z","v":17576,"vw":40.298752},{"c":40.39,"h":40.42,"l":40.04,"n":173,"o":40.175,"t":"2026-10-12T14:00:00Z","v":11857,"vw":40.292031},{"c":40.205,"h":40.355,"l":40.145,"n":246,"o":40.29,"t":"2026-10-12T14:15:00Z","v":13651,"vw":40.250456},{"c":40.37,"h":40.38,"l":40.205,"n":265,"o":40.205,"t":"2026-10-12T14:30:00Z","v":14897,"vw":40.27504},{"c":40.265,"h":40.37,"l":40.235,"n":215,"o":40.37,"t":"2026-10-12T14:45:00Z","v":6952,"vw":40.289355},{"c":40.36,"h":40.36,"l":40.2175,"n":260,"o":40.265,"t":"2026-10-12T15:00:00Z","v":9498,"vw":40.288899},{"c":40.26,"h":40.345,"l":40.26,"n":211,"o":40.33,"t":"2026-10-12T15:15:00Z","v":6893,"vw":40.297253},{"c":40.32,"h":40.445,"l":40.26,"n":308,"o":40.27,"t":"2026-10-12T15:30:00Z","v":10230,"vw":40.347524},{"c":40.46,"h":40.5,"l":40.41,"n":180,"o":40.41,"t":"2026-10-12T15:45:00Z","v":5132,"vw":40.456636},{"c":40.3,"h":40.5,"l":40.15,"n":410,"o":40.5,"t":"2026-10-12T16:00:00Z","v":17828,"vw":40.328096},{"c":40.23,"h":40.36,"l":40.175,"n":304,"o":40.32,"t":"2026-10-12T16:15:00Z","v":11109,"vw":40.260108},{"c":40.215,"h":40.29,"l":40.16,"n":285,"o":40.245,"t":"2026-10-12T16:30:00Z","v":10326,"vw":40.19585},{"c":40.2285,"h":40.2285,"l":40.18,"n":278,"o":40.21,"t":"2026-10-12T16:45:00Z","v":8488,"vw":40.199169},{"c":40.15,"h":40.3,"l":40.15,"n":385,"o":40.215,"t":"2026-10-12T17:00:00Z","v":10991,"vw":40.244986},{"c":40.2,"h":40.2,"l":40.06,"n":676,"o":40.165,"t":"2026-10-12T17:15:00Z","v":29936,"vw":40.126261},{"c":40.22,"h":40.265,"l":40.15,"n":210,"o":40.1932,"t":"2026-10-12T17:30:00Z","v":7247,"vw":40.208728},{"c":40.23,"h":40.27,"l":40.19,"n":202,"o":40.23,"t":"2026-10-12T17:45:00Z","v":5963,"vw":40.238297},{"c":40.32,"h":40.325,"l":40.27,"n":226,"o":40.27,"t":"2026-10-12T18:00:00Z","v":7680,"vw":40.296178},{"c":40.485,"h":40.485,"l":40.31,"n":181,"o":40.31,"t":"2026-10-12T18:15:00Z","v":5111,"vw":40.395113},{"c":40.53,"h":40.54,"l":40.48,"n":224,"o":40.51,"t":"2026-10-12T18:30:00Z","v":6850,"vw":40.51},{"c":40.53,"h":40.56,"l":40.47,"n":237,"o":40.5589,"t":"2026-10-12T18:45:00Z","v":8110,"vw":40.516885},{"c":40.635,"h":40.635,"l":40.51,"n":316,"o":40.54,"t":"2026-10-12T19:00:00Z","v":11576,"vw":40.558781},{"c":40.52,"h":40.63,"l":40.52,"n":346,"o":40.63,"t":"2026-10-12T19:15:00Z","v":11504,"vw":40.584443},{"c":40.675,"h":40.685,"l":40.52,"n":429,"o":40.52,"t":"2026-10-12T19:30:00Z","v":13483,"vw":40.597813},{"c":40.62,"h":40.7,"l":40.51,"n":1421,"o":40.65,"t":"2026-10-12T19:45:00Z","v":58821,"vw":40.607238},{"c":40.62,"h":40.62,"l":40.62,"n":39,"o":40.62,"t":"2026-10-12T20:00:00Z","v":83415,"vw":40.62},{"c":40.62,"h":40.62,"l":40.62,"n":19,"o":40.62,"t":"2026-10-13T08:45:00Z","v":1060,"vw":40.62},{"c":40.77,"h":40.77,"l":40.35,"n":52,"o":40.62,"t":"2026-10-13T13:30:00Z","v":6977,"vw":40.604059},{"c":40.05,"h":40.74,"l":39.99,"n":234,"o":40.67,"t":"2026-10-13T13:45:00Z","v":16983,"vw":40.090208},{"c":40.155,"h":40.22,"l":40,"n":246,"o":40.01,"t":"2026-10-13T14:00:00Z","v":21905,"vw":40.107083},{"c":40.15,"h":40.265,"l":40.085,"n":244,"o":40.12,"t":"2026-10-13T14:15:00Z","v":10970,"vw":40.184529},{"c":40.21,"h":40.255,"l":40.155,"n":93,"o":40.16,"t":"2026-10-13T14:30:00Z","v":3536,"vw":40.204113},{"c":40.475,"h":40.475,"l":40.275,"n":74,"o":40.275,"t":"2026-10-13T14:45:00Z","v":2874,"vw":40.378773},{"c":40.715,"h":40.715,"l":40.445,"n":121,"o":40.445,"t":"2026-10-13T15:00:00Z","v":4629,"vw":40.588802},{"c":40.58,"h":40.77,"l":40.58,"n":154,"o":40.7202,"t":"2026-10-13T15:15:00Z","v":5982,"vw":40.668138},{"c":40.71,"h":40.71,"l":40.53,"n":246,"o":40.585,"t":"2026-10-13T15:30:00Z","v":11536,"vw":40.611249},{"c":40.58,"h":40.73,"l":40.51,"n":230,"o":40.73,"t":"2026-10-13T15:45:00Z","v":10503,"vw":40.594905},{"c":40.54,"h":40.56,"l":40.505,"n":69,"o":40.55,"t":"2026-10-13T16:00:00Z","v":3339,"vw":40.535888},{"c":40.62,"h":40.62,"l":40.53,"n":158,"o":40.58,"t":"2026-10-13T16:15:00Z","v":6064,"vw":40.595563},{"c":40.435,"h":40.575,"l":40.38,"n":281,"o":40.575,"t":"2026-10-13T16:30:00Z","v":17324,"vw":40.458776},{"c":40.45,"h":40.48,"l":40.39,"n":150,"o":40.46,"t":"2026-10-13T16:45:00Z","v":7567,"vw":40.445563},{"c":40.305,"h":40.595,"l":40.305,"n":171,"o":40.415,"t":"2026-10-13T17:00:00Z","v":5800,"vw":40.470901},{"c":40.46,"h":40.46,"l":40.32,"n":155,"o":40.35,"t":"2026-10-13T17:15:00Z","v":7113,"vw":40.37145},{"c":40.49,"h":40.5899,"l":40.33,"n":355,"o":40.465,"t":"2026-10-13T17:30:00Z","v":19485,"vw":40.412108},{"c":40.46,"h":40.49,"l":40.4,"n":175,"o":40.49,"t":"2026-10-13T17:45:00Z","v":4835,"vw":40.447863},{"c":40.47,"h":40.53,"l":40.43,"n":227,"o":40.47,"t":"2026-10-13T18:00:00Z","v":7426,"vw":40.464309},{"c":40.46,"h":40.52,"l":40.445,"n":181,"o":40.48,"t":"2026-10-13T18:15:00Z","v":6767,"vw":40.475747},{"c":40.5,"h":40.51,"l":40.45,"n":209,"o":40.45,"t":"2026-10-13T18:30:00Z","v":7435,"vw":40.482592},{"c":40.22,"h":40.47,"l":40.18,"n":435,"o":40.47,"t":"2026-10-13T18:45:00Z","v":19796,"vw":40.334527},{"c":40.23,"h":40.26,"l":40.185,"n":237,"o":40.26,"t":"2026-10-13T19:00:00Z","v":5930,"vw":40.239204},{"c":40.165,"h":40.24,"l":40.065,"n":409,"o":40.23,"t":"2026-10-13T19:15:00Z","v":13577,"vw":40.139458},{"c":40.23,"h":40.25,"l":40.13,"n":535,"o":40.165,"t":"2026-10-13T19:30:00Z","v":16926,"vw":40.205147},{"c":40.28,"h":40.54,"l":40.13,"n":2296,"o":40.195,"t":"2026-10-13T19:45:00Z","v":148512,"vw":40.404249},{"c":40.3,"h":40.3,"l":40.3,"n":29,"o":40.3,"t":"2026-10-13T20:00:00Z","v":96201,"vw":40.3},{"c":41,"h":41,"l":40.82,"n":10,"o":40.88,"t":"2026-10-13T20:15:00Z","v":1367,"vw":40.933028},{"c":40.3,"h":40.3,"l":40.3,"n":4,"o":40.3,"t":"2026-10-14T12:30:00Z","v":1000,"vw":40.3},{"c":40.45,"h":40.45,"l":40.45,"n":7,"o":40.45,"t":"2026-10-14T13:00:00Z","v":257,"vw":40.45},{"c":39.595,"h":40.03,"l":39.595,"n":177,"o":39.9,"t":"2026-10-14T13:30:00Z","v":21563,"vw":39.853013},{"c":39.945,"h":40.125,"l":39.595,"n":237,"o":39.595,"t":"2026-10-14T13:45:00Z","v":13184,"vw":39.987909},{"c":39.99,"h":40.08,"l":39.925,"n":260,"o":39.945,"t":"2026-10-14T14:00:00Z","v":11412,"vw":39.985867},{"c":40.11,"h":40.2,"l":40.04,"n":140,"o":40.04,"t":"2026-10-14T14:15:00Z","v":13054,"vw":40.146628},{"c":40.19,"h":40.25,"l":40.1475,"n":199,"o":40.18,"t":"2026-10-14T14:30:00Z","v":6213,"vw":40.190314},{"c":40.1,"h":40.21,"l":40.08,"n":148,"o":40.19,"t":"2026-10-14T14:45:00Z","v":4783,"vw":40.132282},{"c":40.0801,"h":40.17,"l":40.075,"n":86,"o":40.16,"t":"2026-10-14T15:00:00Z","v":3116,"vw":40.11479},{"c":40.08,"h":40.12,"l":39.9375,"n":227,"o":40.09,"t":"2026-10-14T15:15:00Z","v":9760,"vw":40.049803},{"c":40.05,"h":40.05,"l":40.02,"n":50,"o":40.02,"t":"2026-10-14T15:30:00Z","v":930,"vw":40.033333},{"c":40.035,"h":40.07,"l":39.95,"n":320,"o":40.015,"t":"2026-10-14T15:45:00Z","v":13855,"vw":40.000374},{"c":39.86,"h":40.0399,"l":39.86,"n":159,"o":40.01,"t":"2026-10-14T16:00:00Z","v":8485,"vw":39.978843},{"c":39.85,"h":39.93,"l":39.85,"n":155,"o":39.91,"t":"2026-10-14T16:15:00Z","v":5471,"vw":39.901845},{"c":39.83,"h":39.92,"l":39.83,"n":206,"o":39.89,"t":"2026-10-14T16:30:00Z","v":7023,"vw":39.888587},{"c":39.9,"h":39.9,"l":39.77,"n":294,"o":39.84,"t":"2026-10-14T16:45:00Z","v":12320,"vw":39.835653},{"c":40.05,"h":40.05,"l":39.91,"n":263,"o":39.91,"t":"2026-10-14T17:00:00Z","v":8867,"vw":40.006939},{"c":40.04,"h":40.1,"l":40.02,"n":236,"o":40.02,"t":"2026-10-14T17:15:00Z","v":9020,"vw":40.064727},{"c":40,"h":40.13,"l":39.99,"n":130,"o":40.07,"t":"2026-10-14T17:30:00Z","v":4391,"vw":40.062647},{"c":40.01,"h":40.03,"l":39.87,"n":126,"o":39.995,"t":"2026-10-14T17:45:00Z","v":3986,"vw":39.972245},{"c":40.17,"h":40.19,"l":40.04,"n":275,"o":40.04,"t":"2026-10-14T18:00:00Z","v":9191,"vw":40.12783},{"c":40.18,"h":40.31,"l":40.14,"n":212,"o":40.2,"t":"2026-10-14T18:15:00Z","v":9285,"vw":40.203052},{"c":40.09,"h":40.2,"l":40.09,"n":241,"o":40.15,"t":"2026-10-14T18:30:00Z","v":7888,"vw":40.161298},{"c":40.1,"h":40.185,"l":40.07,"n":220,"o":40.14,"t":"2026-10-14T18:45:00Z","v":5435,"vw":40.140823},{"c":40.1699,"h":40.2,"l":40.06,"n":224,"o":40.06,"t":"2026-10-14T19:00:00Z","v":7353,"vw":40.147834},{"c":40.185,"h":40.24,"l":40.13,"n":358,"o":40.16,"t":"2026-10-14T19:15:00Z","v":9995,"vw":40.186435},{"c":40.005,"h":40.205,"l":39.97,"n":405,"o":40.2,"t":"2026-10-14T19:30:00Z","v":11824,"vw":40.03384},{"c":40.21,"h":40.25,"l":40.02,"n":1640,"o":40.02,"t":"2026-10-14T19:45:00Z","v":68718,"vw":40.135753},{"c":40.25,"h":40.25,"l":40.25,"n":31,"o":40.25,"t":"2026-10-14T20:00:00Z","v":73289,"vw":40.25},{"c":40.26,"h":40.79,"l":40.26,"n":145,"o":40.77,"t":"2026-10-15T13:30:00Z","v":7275,"vw":40.685216},{"c":40.77,"h":40.84,"l":40.52,"n":161,"o":40.75,"t":"2026-10-15T13:45:00Z","v":8146,"vw":40.647572},{"c":41,"h":41.07,"l":40.89,"n":337,"o":40.89,"t":"2026-10-15T14:00:00Z","v":12985,"vw":40.978134},{"c":40.98,"h":41.11,"l":40.885,"n":239,"o":41.07,"t":"2026-10-15T14:15:00Z","v":8739,"vw":41.029901},{"c":41.39,"h":41.4,"l":40.853,"n":314,"o":40.99,"t":"2026-10-15T14:30:00Z","v":17847,"vw":41.083495},{"c":41.48,"h":41.57,"l":41.33,"n":237,"o":41.335,"t":"2026-10-15T14:45:00Z","v":9750,"vw":41.400581},{"c":41.41,"h":41.6,"l":41.41,"n":340,"o":41.475,"t":"2026-10-15T15:00:00Z","v":19705,"vw":41.506885},{"c":41.41,"h":41.46,"l":41.34,"n":212,"o":41.42,"t":"2026-10-15T15:15:00Z","v":12496,"vw":41.394211},{"c":41.25,"h":41.4,"l":41.04,"n":249,"o":41.4,"t":"2026-10-15T15:30:00Z","v":15288,"vw":41.184387},{"c":41.225,"h":41.345,"l":41.165,"n":377,"o":41.21,"t":"2026-10-15T15:45:00Z","v":16487,"vw":41.252853},{"c":41.37,"h":41.41,"l":41.205,"n":246,"o":41.25,"t":"2026-10-15T16:00:00Z","v":13187,"vw":41.32408},{"c":41.36,"h":41.42,"l":41.08,"n":272,"o":41.42,"t":"2026-10-15T16:15:00Z","v":17281,"vw":41.239906},{"c":41.21,"h":41.37,"l":41.12,"n":247,"o":41.36,"t":"2026-10-15T16:30:00Z","v":15730,"vw":41.276466},{"c":41.32,"h":41.32,"l":41.21,"n":216,"o":41.27,"t":"2026-10-15T16:45:00Z","v":6938,"vw":41.269725},{"c":41.355,"h":41.39,"l":41.27,"n":208,"o":41.32,"t":"2026-10-15T17:00:00Z","v":8913,"vw":41.319924},{"c":41.31,"h":41.41,"l":41.31,"n":255,"o":41.38,"t":"2026-10-15T17:15:00Z","v":11804,"vw":41.381386},{"c":41.28,"h":41.37,"l":41.27,"n":172,"o":41.34,"t":"2026-10-15T17:30:00Z","v":6483,"vw":41.331104},{"c":41.41,"h":41.41,"l":41.305,"n":74,"o":41.315,"t":"2026-10-15T17:45:00Z","v":1492,"vw":41.338571},{"c":41.35,"h":41.37,"l":41.28,"n":201,"o":41.32,"t":"2026-10-15T18:00:00Z","v":6536,"vw":41.331003},{"c":41.36,"h":41.43,"l":41.35,"n":142,"o":41.395,"t":"2026-10-15T18:15:00Z","v":4551,"vw":41.386164},{"c":41.33,"h":41.395,"l":41.29,"n":196,"o":41.395,"t":"2026-10-15T18:30:00Z","v":6866,"vw":41.346781},{"c":41.35,"h":41.4,"l":41.33,"n":256,"o":41.33,"t":"2026-10-15T18:45:00Z","v":9735,"vw":41.362984},{"c":41.16,"h":41.36,"l":41.11,"n":465,"o":41.345,"t":"2026-10-15T19:00:00Z","v":28772,"vw":41.265618},{"c":41.04,"h":41.18,"l":41.04,"n":379,"o":41.165,"t":"2026-10-15T19:15:00Z","v":18809,"vw":41.11365},{"c":41.11,"h":41.15,"l":40.895,"n":1024,"o":41.055,"t":"2026-10-15T19:30:00Z","v":68927,"vw":41.056678},{"c":40.99,"h":41.24,"l":40.93,"n":2289,"o":41.11,"t":"2026-10-15T19:45:00Z","v":160310,"vw":41.075473},{"c":41.02,"h":41.02,"l":41.02,"n":35,"o":41.02,"t":"2026-10-15T20:00:00Z","v":76689,"vw":41.02},{"c":41.155,"h":41.55,"l":41.07,"n":56,"o":41.07,"t":"2026-10-16T13:30:00Z","v":9069,"vw":41.098032},{"c":41.05,"h":41.41,"l":40.95,"n":193,"o":41.165,"t":"2026-10-16T13:45:00Z","v":14786,"vw":41.176621},{"c":40.565,"h":41,"l":40.565,"n":287,"o":41,"t":"2026-10-16T14:00:00Z","v":18540,"vw":40.758205},{"c":40.35,"h":40.69,"l":40.35,"n":269,"o":40.565,"t":"2026-10-16T14:15:00Z","v":11900,"vw":40.581567},{"c":40.495,"h":40.68,"l":40.335,"n":164,"o":40.43,"t":"2026-10-16T14:30:00Z","v":9567,"vw":40.508121},{"c":40.3075,"h":40.495,"l":40.3075,"n":81,"o":40.47,"t":"2026-10-16T14:45:00Z","v":11354,"vw":40.458199},{"c":40.27,"h":40.325,"l":40.12,"n":320,"o":40.325,"t":"2026-10-16T15:00:00Z","v":15700,"vw":40.197554},{"c":40.14,"h":40.34,"l":40.14,"n":189,"o":40.315,"t":"2026-10-16T15:15:00Z","v":10644,"vw":40.274667},{"c":40.3014,"h":40.52,"l":40.17,"n":302,"o":40.18,"t":"2026-10-16T15:30:00Z","v":16733,"vw":40.339473},{"c":40.16,"h":40.45,"l":40.16,"n":194,"o":40.33,"t":"2026-10-16T15:45:00Z","v":8426,"vw":40.343856},{"c":40.11,"h":40.23,"l":40.11,"n":162,"o":40.14,"t":"2026-10-16T16:00:00Z","v":9907,"vw":40.177733},{"c":40.14,"h":40.14,"l":40.1,"n":70,"o":40.12,"t":"2026-10-16T16:15:00Z","v":2885,"vw":40.135321},{"c":40.13,"h":40.16,"l":40.07,"n":105,"o":40.14,"t":"2026-10-16T16:30:00Z","v":5270,"vw":40.124355},{"c":40.285,"h":40.33,"l":40.075,"n":231,"o":40.08,"t":"2026-10-16T16:45:00Z","v":9402,"vw":40.160621},{"c":40.14,"h":40.4,"l":40.14,"n":160,"o":40.4,"t":"2026-10-16T17:00:00Z","v":7803,"vw":40.245378},{"c":40.125,"h":40.22,"l":40.12,"n":99,"o":40.18,"t":"2026-10-16T17:15:00Z","v":3687,"vw":40.166083},{"c":40.225,"h":40.2425,"l":40.12,"n":178,"o":40.12,"t":"2026-10-16T17:30:00Z","v":7124,"vw":40.167914},{"c":39.95,"h":40.25,"l":39.9,"n":161,"o":40.225,"t":"2026-10-16T17:45:00Z","v":6620,"vw":40.148143},{"c":39.96,"h":40.085,"l":39.805,"n":315,"o":39.88,"t":"2026-10-16T18:00:00Z","v":16382,"vw":39.957267},{"c":39.96,"h":39.99,"l":39.89,"n":385,"o":39.91,"t":"2026-10-16T18:15:00Z","v":13875,"vw":39.929798},{"c":39.99,"h":40.08,"l":39.95,"n":387,"o":39.96,"t":"2026-10-16T18:30:00Z","v":12240,"vw":40.006918},{"c":40.185,"h":40.21,"l":39.945,"n":504,"o":39.99,"t":"2026-10-16T18:45:00Z","v":29433,"vw":40.105015},{"c":40.34,"h":40.35,"l":40.135,"n":551,"o":40.16,"t":"2026-10-16T19:00:00Z","v":24335,"vw":40.22166},{"c":39.99,"h":40.35,"l":39.86,"n":929,"o":40.35,"t":"2026-10-16T19:15:00Z","v":41620,"vw":40.141838},{"c":39.8,"h":40.02,"l":39.74,"n":1369,"o":40.005,"t":"2026-10-16T19:30:00Z","v":87154,"vw":39.879672},{"c":40.15,"h":40.15,"l":39.71,"n":2389,"o":39.785,"t":"2026-10-16T19:45:00Z","v":135048,"vw":39.943305},{"c":40.13,"h":40.13,"l":40.13,"n":25,"o":40.13,"t":"2026-10-16T20:00:00Z","v":141262,"vw":40.13},{"c":40.14,"h":40.945,"l":40.11,"n":155,"o":40.36,"t":"2026-10-19T13:30:00Z","v":9788,"vw":40.353365},{"c":40.17,"h":40.54,"l":40.04,"n":110,"o":40.53,"t":"2026-10-19T13:45:00Z","v":3793,"vw":40.309758},{"c":40.45,"h":40.79,"l":40.28,"n":408,"o":40.6605,"t":"2026-10-19T14:00:00Z","v":28245,"vw":40.558823},{"c":40.65,"h":40.65,"l":40.5,"n":80,"o":40.535,"t":"2026-10-19T14:15:00Z","v":2227,"vw":40.579556},{"c":40.52,"h":40.5999,"l":40.52,"n":29,"o":40.59,"t":"2026-10-19T14:30:00Z","v":1221,"vw":40.559114},{"c":40.45,"h":40.55,"l":40.38,"n":115,"o":40.54,"t":"2026-10-19T14:45:00Z","v":3546,"vw":40.457261},{"c":40.45,"h":40.53,"l":40.45,"n":57,"o":40.48,"t":"2026-10-19T15:00:00Z","v":2016,"vw":40.478214},{"c":40.5,"h":40.589,"l":40.48,"n":86,"o":40.53,"t":"2026-10-19T15:15:00Z","v":3791,"vw":40.525464},{"c":40.655,"h":40.66,"l":40.515,"n":78,"o":40.52,"t":"2026-10-19T15:30:00Z","v":2688,"vw":40.570551},{"c":40.515,"h":40.6,"l":40.47,"n":55,"o":40.6,"t":"2026-10-19T15:45:00Z","v":1673,"vw":40.55},{"c":40.53,"h":40.53,"l":40.4,"n":212,"o":40.505,"t":"2026-10-19T16:00:00Z","v":8732,"vw":40.482739},{"c":40.485,"h":40.53,"l":40.475,"n":37,"o":40.52,"t":"2026-10-19T16:15:00Z","v":1381,"vw":40.500714},{"c":40.5225,"h":40.78,"l":40.52,"n":173,"o":40.54,"t":"2026-10-19T16:30:00Z","v":17033,"vw":40.693264},{"c":40.4,"h":40.49,"l":40.4,"n":21,"o":40.49,"t":"2026-10-19T16:45:00Z","v":545,"vw":40.445},{"c":40.48,"h":40.48,"l":40.365,"n":179,"o":40.44,"t":"2026-10-19T17:00:00Z","v":7905,"vw":40.424426},{"c":40.55,"h":40.55,"l":40.49,"n":76,"o":40.51,"t":"2026-10-19T17:15:00Z","v":1754,"vw":40.513225},{"c":40.47,"h":40.48,"l":40.435,"n":73,"o":40.48,"t":"2026-10-19T17:30:00Z","v":2647,"vw":40.460385},{"c":40.44,"h":40.44,"l":40.44,"n":16,"o":40.44,"t":"2026-10-19T17:45:00Z","v":446,"vw":40.44},{"c":40.44,"h":40.44,"l":40.42,"n":112,"o":40.43,"t":"2026-10-19T18:00:00Z","v":3226,"vw":40.433823},{"c":40.545,"h":40.545,"l":40.42,"n":94,"o":40.44,"t":"2026-10-19T18:15:00Z","v":3472,"vw":40.471664},{"c":40.485,"h":40.5686,"l":40.465,"n":75,"o":40.5,"t":"2026-10-19T18:30:00Z","v":2973,"vw":40.500839},{"c":40.46,"h":40.5,"l":40.46,"n":79,"o":40.5,"t":"2026-10-19T18:45:00Z","v":1297,"vw":40.48},{"c":40.46,"h":40.53,"l":40.45,"n":216,"o":40.495,"t":"2026-10-19T19:00:00Z","v":8462,"vw":40.489895},{"c":40.42,"h":40.485,"l":40.34,"n":265,"o":40.43,"t":"2026-10-19T19:15:00Z","v":9468,"vw":40.428738},{"c":40.29,"h":40.46,"l":40.27,"n":898,"o":40.44,"t":"2026-10-19T19:30:00Z","v":49728,"vw":40.343519},{"c":40.39,"h":40.41,"l":40.27,"n":1454,"o":40.345,"t":"2026-10-19T19:45:00Z","v":54152,"vw":40.353401},{"c":40.37,"h":40.37,"l":40.37,"n":29,"o":40.37,"t":"2026-10-19T20:00:00Z","v":85410,"vw":40.37},{"c":41,"h":41,"l":40.48,"n":82,"o":40.81,"t":"2026-10-20T13:30:00Z","v":5598,"vw":40.794897},{"c":40.99,"h":41.025,"l":40.78,"n":83,"o":40.845,"t":"2026-10-20T13:45:00Z","v":10069,"vw":40.961291},{"c":40.74,"h":40.94,"l":40.74,"n":82,"o":40.94,"t":"2026-10-20T14:00:00Z","v":2344,"vw":40.794571},{"c":40.72,"h":40.81,"l":40.595,"n":318,"o":40.74,"t":"2026-10-20T14:15:00Z","v":23346,"vw":40.741484},{"c":40.645,"h":40.765,"l":40.51,"n":141,"o":40.7,"t":"2026-10-20T14:30:00Z","v":9701,"vw":40.679942},{"c":40.43,"h":40.75,"l":40.28,"n":344,"o":40.74,"t":"2026-10-20T14:45:00Z","v":19433,"vw":40.480233},{"c":40.34,"h":40.57,"l":40.34,"n":193,"o":40.46,"t":"2026-10-20T15:00:00Z","v":7407,"vw":40.501334},{"c":40.51,"h":40.51,"l":40.34,"n":135,"o":40.34,"t":"2026-10-20T15:15:00Z","v":4972,"vw":40.452989},{"c":40.42,"h":40.52,"l":40.33,"n":269,"o":40.52,"t":"2026-10-20T15:30:00Z","v":13834,"vw":40.403125},{"c":40.26,"h":40.43,"l":40.26,"n":154,"o":40.415,"t":"2026-10-20T15:45:00Z","v":4280,"vw":40.32767},{"c":40.15,"h":40.24,"l":40.15,"n":102,"o":40.21,"t":"2026-10-20T16:00:00Z","v":3560,"vw":40.198333},{"c":40.15,"h":40.25,"l":40.13,"n":157,"o":40.175,"t":"2026-10-20T16:15:00Z","v":5907,"vw":40.198555},{"c":40.25,"h":40.25,"l":40.16,"n":95,"o":40.165,"t":"2026-10-20T16:30:00Z","v":4189,"vw":40.209773},{"c":40.155,"h":40.5,"l":40.155,"n":275,"o":40.35,"t":"2026-10-20T16:45:00Z","v":16872,"vw":40.309795},{"c":40.21,"h":40.27,"l":39.97,"n":418,"o":40.18,"t":"2026-10-20T17:00:00Z","v":34958,"vw":40.111749},{"c":40.09,"h":40.2,"l":40.08,"n":221,"o":40.17,"t":"2026-10-20T17:15:00Z","v":6144,"vw":40.137597},{"c":40.095,"h":40.15,"l":40.06,"n":165,"o":40.1,"t":"2026-10-20T17:30:00Z","v":6473,"vw":40.114225},{"c":40.41,"h":40.47,"l":40.03,"n":337,"o":40.03,"t":"2026-10-20T17:45:00Z","v":21748,"vw":40.231564},{"c":40.45,"h":40.52,"l":40.43,"n":71,"o":40.43,"t":"2026-10-20T18:00:00Z","v":2316,"vw":40.475},{"c":40.83,"h":40.86,"l":40.555,"n":206,"o":40.555,"t":"2026-10-20T18:15:00Z","v":9288,"vw":40.735217},{"c":40.8,"h":40.81,"l":40.8,"n":46,"o":40.81,"t":"2026-10-20T18:30:00Z","v":1510,"vw":40.803939},{"c":40.71,"h":40.8,"l":40.635,"n":259,"o":40.8,"t":"2026-10-20T18:45:00Z","v":9213,"vw":40.702481},{"c":40.65,"h":40.775,"l":40.59,"n":362,"o":40.685,"t":"2026-10-20T19:00:00Z","v":13271,"vw":40.662696},{"c":40.69,"h":40.69,"l":40.6,"n":302,"o":40.65,"t":"2026-10-20T19:15:00Z","v":11649,"vw":40.657943},{"c":40.72,"h":40.76,"l":40.62,"n":437,"o":40.71,"t":"2026-10-20T19:30:00Z","v":16128,"vw":40.701337},{"c":40.58,"h":40.76,"l":40.5,"n":1919,"o":40.74,"t":"2026-10-20T19:45:00Z","v":87360,"vw":40.618251},{"c":40.58,"h":40.58,"l":40.58,"n":58,"o":40.58,"t":"2026-10-20T20:00:00Z","v":108221,"vw":40.58},{"c":40.58,"h":40.58,"l":40.58,"n":11,"o":40.58,"t":"2026-10-21T08:30:00Z","v":1052,"vw":40.58},{"c":40.86,"h":41.04,"l":40,"n":128,"o":40.04,"t":"2026-10-21T13:30:00Z","v":9570,"vw":40.299381},{"c":40.37,"h":40.86,"l":40.37,"n":203,"o":40.86,"t":"2026-10-21T13:45:00Z","v":13000,"vw":40.64331},{"c":40.4271,"h":40.58,"l":40.21,"n":254,"o":40.31,"t":"2026-10-21T14:00:00Z","v":18285,"vw":40.378674},{"c":40.61,"h":40.7147,"l":40.56,"n":93,"o":40.58,"t":"2026-10-21T14:15:00Z","v":2929,"vw":40.619509},{"c":40.72,"h":40.72,"l":40.6,"n":130,"o":40.71,"t":"2026-10-21T14:30:00Z","v":4112,"vw":40.659561},{"c":40.52,"h":40.72,"l":40.51,"n":182,"o":40.72,"t":"2026-10-21T14:45:00Z","v":7418,"vw":40.583734},{"c":40.46,"h":40.58,"l":40.43,"n":361,"o":40.495,"t":"2026-10-21T15:00:00Z","v":25089,"vw":40.507419},{"c":40.365,"h":40.56,"l":40.24,"n":426,"o":40.46,"t":"2026-10-21T15:15:00Z","v":29620,"vw":40.399345},{"c":40.455,"h":40.675,"l":40.335,"n":588,"o":40.44,"t":"2026-10-21T15:30:00Z","v":38242,"vw":40.426805},{"c":40.37,"h":40.48,"l":40.33,"n":251,"o":40.44,"t":"2026-10-21T15:45:00Z","v":8672,"vw":40.398326},{"c":40.385,"h":40.385,"l":40.315,"n":106,"o":40.315,"t":"2026-10-21T16:00:00Z","v":3175,"vw":40.356933},{"c":40.39,"h":40.42,"l":40.35,"n":255,"o":40.39,"t":"2026-10-21T16:15:00Z","v":8049,"vw":40.399344},{"c":40.49,"h":40.565,"l":40.35,"n":205,"o":40.35,"t":"2026-10-21T16:30:00Z","v":6575,"vw":40.484414},{"c":40.4867,"h":40.6,"l":40.4867,"n":104,"o":40.5,"t":"2026-10-21T16:45:00Z","v":2568,"vw":40.55015},{"c":40.59,"h":40.61,"l":40.56,"n":121,"o":40.56,"t":"2026-10-21T17:00:00Z","v":3127,"vw":40.584393},{"c":40.575,"h":40.6,"l":40.57,"n":65,"o":40.57,"t":"2026-10-21T17:15:00Z","v":2047,"vw":40.590667},{"c":40.575,"h":40.615,"l":40.54,"n":162,"o":40.56,"t":"2026-10-21T17:30:00Z","v":4243,"vw":40.572418},{"c":40.56,"h":40.59,"l":40.56,"n":150,"o":40.58,"t":"2026-10-21T17:45:00Z","v":3945,"vw":40.571443},{"c":40.62,"h":40.62,"l":40.59,"n":69,"o":40.61,"t":"2026-10-21T18:00:00Z","v":2321,"vw":40.609375},{"c":40.7,"h":40.725,"l":40.64,"n":100,"o":40.64,"t":"2026-10-21T18:15:00Z","v":2971,"vw":40.666471},{"c":40.63,"h":40.68,"l":40.63,"n":67,"o":40.67,"t":"2026-10-21T18:30:00Z","v":2193,"vw":40.666},{"c":40.58,"h":40.62,"l":40.47,"n":540,"o":40.59,"t":"2026-10-21T18:45:00Z","v":32189,"vw":40.516708},{"c":40.6,"h":40.675,"l":40.515,"n":454,"o":40.605,"t":"2026-10-21T19:00:00Z","v":28831,"vw":40.582427},{"c":40.775,"h":40.78,"l":40.62,"n":297,"o":40.62,"t":"2026-10-21T19:15:00Z","v":16180,"vw":40.742281},{"c":40.715,"h":40.85,"l":40.698,"n":576,"o":40.775,"t":"2026-10-21T19:30:00Z","v":26552,"vw":40.787517},{"c":40.92,"h":40.99,"l":40.72,"n":1296,"o":40.72,"t":"2026-10-21T19:45:00Z","v":55606,"vw":40.929617},{"c":40.94,"h":40.94,"l":40.94,"n":40,"o":40.94,"t":"2026-10-21T20:00:00Z","v":57072,"vw":40.94},{"c":41.4,"h":41.4,"l":41.4,"n":5,"o":41.4,"t":"2026-10-21T20:45:00Z","v":2001,"vw":41.4},{"c":41.17,"h":41.22,"l":40.02,"n":186,"o":41.21,"t":"2026-10-22T13:30:00Z","v":19911,"vw":41.056588},{"c":41.04,"h":41.12,"l":40.98,"n":156,"o":41.01,"t":"2026-10-22T13:45:00Z","v":25756,"vw":41.030812},{"c":41,"h":41.295,"l":40.97,"n":382,"o":41.04,"t":"2026-10-22T14:00:00Z","v":20820,"vw":41.13615},{"c":40.98,"h":41.16,"l":40.88,"n":181,"o":41,"t":"2026-10-22T14:15:00Z","v":17845,"vw":41.019101},{"c":41.11,"h":41.13,"l":40.935,"n":419,"o":40.99,"t":"2026-10-22T14:30:00Z","v":15035,"vw":41.031418},{"c":41.69,"h":41.7053,"l":41.11,"n":361,"o":41.13,"t":"2026-10-22T14:45:00Z","v":46212,"vw":41.273359},{"c":41.955,"h":41.98,"l":41.64,"n":244,"o":41.75,"t":"2026-10-22T15:00:00Z","v":9381,"vw":41.799577},{"c":41.855,"h":42.27,"l":41.77,"n":636,"o":41.955,"t":"2026-10-22T15:15:00Z","v":56421,"vw":42.067139},{"c":41.675,"h":41.82,"l":41.56,"n":165,"o":41.7633,"t":"2026-10-22T15:30:00Z","v":6945,"vw":41.754304},{"c":41.865,"h":41.895,"l":41.51,"n":204,"o":41.58,"t":"2026-10-22T15:45:00Z","v":7972,"vw":41.69474},{"c":41.9,"h":41.905,"l":41.768,"n":94,"o":41.768,"t":"2026-10-22T16:00:00Z","v":3682,"vw":41.8735},{"c":42.04,"h":42.04,"l":41.7,"n":260,"o":41.895,"t":"2026-10-22T16:15:00Z","v":10361,"vw":41.882388},{"c":41.62,"h":42.035,"l":41.53,"n":202,"o":42.035,"t":"2026-10-22T16:30:00Z","v":9340,"vw":41.735507},{"c":41.95,"h":41.955,"l":41.62,"n":226,"o":41.62,"t":"2026-10-22T16:45:00Z","v":9843,"vw":41.820704},{"c":42.045,"h":42.045,"l":41.77,"n":257,"o":41.88,"t":"2026-10-22T17:00:00Z","v":13448,"vw":41.86265},{"c":42.31,"h":42.31,"l":42.02,"n":263,"o":42.02,"t":"2026-10-22T17:15:00Z","v":9074,"vw":42.169292},{"c":42.36,"h":42.38,"l":42.25,"n":227,"o":42.31,"t":"2026-10-22T17:30:00Z","v":12729,"vw":42.30672},{"c":42.48,"h":42.48,"l":42.35,"n":246,"o":42.39,"t":"2026-10-22T17:45:00Z","v":10869,"vw":42.420948},{"c":42.445,"h":42.61,"l":42.36,"n":353,"o":42.48,"t":"2026-10-22T18:00:00Z","v":18880,"vw":42.491701},{"c":42.44,"h":42.48,"l":42.35,"n":230,"o":42.435,"t":"2026-10-22T18:15:00Z","v":14216,"vw":42.413246},{"c":42.51,"h":42.54,"l":42.44,"n":194,"o":42.44,"t":"2026-10-22T18:30:00Z","v":5866,"vw":42.483522},{"c":42.61,"h":42.75,"l":42.429,"n":398,"o":42.51,"t":"2026-10-22T18:45:00Z","v":17928,"vw":42.595475},{"c":42.77,"h":42.78,"l":42.485,"n":493,"o":42.61,"t":"2026-10-22T19:00:00Z","v":40820,"vw":42.628462},{"c":42.55,"h":42.8,"l":42.55,"n":500,"o":42.765,"t":"2026-10-22T19:15:00Z","v":24736,"vw":42.670988},{"c":42.62,"h":42.68,"l":42.475,"n":635,"o":42.65,"t":"2026-10-22T19:30:00Z","v":39335,"vw":42.60094},{"c":42.985,"h":43.01,"l":42.62,"n":1428,"o":42.62,"t":"2026-10-22T19:45:00Z","v":55360,"vw":42.92577},{"c":42.97,"h":42.97,"l":42.97,"n":37,"o":42.97,"t":"2026-10-22T20:00:00Z","v":67768,"vw":42.97}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.9542553191489362,"strike":53.370406189555126,"iv":0.77811750483559,"gamma":0.029515473887814316,"theta":-0.04539622823984526,"vega":0.03339400386847195,"rho":0.005913471590465125,"breakevenPct":26.42462534024683},{"delta":0.25,"premium":1.2202127659574469,"strike":50.95261121856866,"iv":0.7465411025145068,"gamma":0.03502804642166344,"theta":-0.04999003868471953,"vega":0.03813288201160542,"rho":0.0073838830162850436,"breakevenPct":21.41685823720297},{"delta":0.3,"premium":1.4228416043507817,"strike":48.97008837525493,"iv":0.6930477226376615,"gamma":0.04193759347382733,"theta":-0.05046111488783141,"vega":0.0415036709721278,"rho":0.00889869778272682,"breakevenPct":17.274679961847134},{"delta":0.35,"premium":1.5842963970088373,"strike":47.270564242012235,"iv":0.6253046906866078,"gamma":0.049755404486743704,"theta":-0.04825173351461591,"vega":0.043984976206662134,"rho":0.010442382047856733,"breakevenPct":13.695277260928734},{"delta":0.4,"premium":1.7457511896668931,"strike":45.571040108769544,"iv":0.5575616587355541,"gamma":0.057573215499660095,"theta":-0.04604235214140041,"vega":0.046466281441196466,"rho":0.011986066312986649,"breakevenPct":10.115874560010324},{"delta":0.45,"premium":2.101095140314853,"strike":44.43189596167009,"iv":0.5379586584531143,"gamma":0.059075154004106775,"theta":-0.04505003422313484,"vega":0.04664099931553731,"rho":0.013405503735667243,"breakevenPct":8.291810802850689},{"delta":0.5,"premium":2.554551676933607,"strike":43.57631759069131,"iv":0.5427156741957564,"gamma":0.05738110882956879,"theta":-0.04467357973990418,"vega":0.04564852840520192,"rho":0.014762069262168663,"breakevenPct":7.355990848556933},{"delta":0.55,"premium":3.008008213552362,"strike":42.72073921971253,"iv":0.5474726899383984,"gamma":0.055687063655030795,"theta":-0.04429712525667351,"vega":0.04465605749486653,"rho":0.016118634788670084,"breakevenPct":6.420170894263178},{"delta":0.6,"premium":3.4614647501711158,"strike":41.865160848733744,"iv":0.5522297056810404,"gamma":0.05399301848049281,"theta":-0.043920670773442846,"vega":0.04366358658453114,"rho":0.017475200315171503,"breakevenPct":5.484350939969424},{"delta":0.65,"premium":3.9149212867898706,"strike":41.00958247775496,"iv":0.5569867214236824,"gamma":0.05229897330595482,"theta":-0.043544216290212184,"vega":0.04267111567419576,"rho":0.018831765841672923,"breakevenPct":4.548530985675669},{"delta":0.7,"premium":4.368377823408624,"strike":40.154004106776185,"iv":0.5617437371663244,"gamma":0.050604928131416836,"theta":-0.04316776180698152,"vega":0.04167864476386037,"rho":0.020188331368174342,"breakevenPct":3.612711031381915},{"delta":0.75,"premium":5.2577306733167095,"strike":38.97755610972568,"iv":0.5679576059850374,"gamma":0.04469700748129675,"theta":-0.03905112219451371,"vega":0.03704214463840399,"rho":0.02121574427310649,"breakevenPct":2.944581761792872},{"delta":0.8,"premium":6.2427680798005,"strike":37.73067331670823,"iv":0.5744912718204489,"gamma":0.037864089775561084,"theta":-0.03411346633416458,"vega":0.03160573566084787,"rho":0.022170904163547823,"breakevenPct":2.335213862017058},{"delta":0.85,"premium":7.227805486284289,"strike":36.48379052369077,"iv":0.5810249376558604,"gamma":0.031031172069825433,"theta":-0.029175810473815462,"vega":0.02616932668329177,"rho":0.02312606405398915,"breakevenPct":1.7258459622412456},{"delta":0.9,"premium":8.212842892768082,"strike":35.236907730673316,"iv":0.5875586034912719,"gamma":0.024198254364089768,"theta":-0.02423815461346633,"vega":0.020732917705735654,"rho":0.024081223944430484,"breakevenPct":1.1164780624654318}],"put":[{"delta":0.1,"premium":2.5,"strike":21.02523918545702,"iv":2.9423037400955723,"gamma":0.004966027912431828,"theta":-0.10672269037445353,"vega":0.021200949988469338,"rho":-0.005420514962151785,"breakevenPct":56.88797024562015},{"delta":0.15,"premium":1.645025534822269,"strike":32.279931907140615,"iv":1.31251794140116,"gamma":0.01725176617619313,"theta":-0.06496570826506953,"vega":0.028103187918593314,"rho":-0.00649712137032861,"breakevenPct":28.706291895931237},{"delta":0.2,"premium":2.3960941088784384,"strike":32.18749244466446,"iv":1.56981582512361,"gamma":0.017896720699073228,"theta":-0.08424047090628764,"vega":0.033066656657697605,"rho":-0.008808310422908815,"breakevenPct":30.669308038664134},{"delta":0.25,"premium":2.240564306330895,"strike":35.46180407724432,"iv":1.2136901649712168,"gamma":0.027579570364172464,"theta":-0.07072811931102878,"vega":0.03735556836863742,"rho":-0.010427705523229032,"breakevenPct":22.687363809836107},{"delta":0.3,"premium":2.0850345037833518,"strike":38.736115709824176,"iv":0.8575645048188236,"gamma":0.0372624200292717,"theta":-0.057215767715769916,"vega":0.04164448007957723,"rho":-0.012047100623549249,"breakevenPct":14.705419581008083},{"delta":0.35,"premium":2.244371574001566,"strike":40.601018010963195,"iv":0.7018891542678152,"gamma":0.042911237274862964,"theta":-0.050978269381362566,"vega":0.043804855129209085,"rho":-0.013904236459260061,"breakevenPct":10.736219602137234},{"delta":0.4,"premium":2.601654267815192,"strike":41.57987470634299,"iv":0.6722297963978073,"gamma":0.046024001566170716,"theta":-0.049314212999216914,"vega":0.044627094753328114,"rho":-0.015910831454353236,"breakevenPct":9.289689461187336},{"delta":0.45,"premium":2.958936961628818,"strike":42.55873140172279,"iv":0.6425704385277995,"gamma":0.04913676585747847,"theta":-0.047650156617071254,"vega":0.045449334377447144,"rho":-0.01791742644944641,"breakevenPct":7.843159320237441},{"delta":0.5,"premium":3.3162196554424437,"strike":43.537588097102585,"iv":0.6129110806577917,"gamma":0.05224953014878622,"theta":-0.0459861002349256,"vega":0.046271574001566174,"rho":-0.019924021444539582,"breakevenPct":6.396629179287546},{"delta":0.55,"premium":3.6735023492560694,"strike":44.51644479248238,"iv":0.5832517227877838,"gamma":0.055362294440093975,"theta":-0.04432204385277995,"vega":0.0470938136256852,"rho":-0.021930616439632757,"breakevenPct":4.950099038337648},{"delta":0.6,"premium":4.273549107142857,"strike":45.564732142857146,"iv":0.5691647321428571,"gamma":0.055047678571428574,"theta":-0.04188486607142857,"vega":0.04597522321428572,"rho":-0.02411348638213127,"breakevenPct":3.9069512783004763},{"delta":0.65,"premium":5.110602678571429,"strike":46.68080357142857,"iv":0.5702808035714285,"gamma":0.05138696428571428,"theta":-0.03869290178571428,"vega":0.042961830357142856,"rho":-0.02646845083849983,"breakevenPct":3.2576195186010177},{"delta":0.7,"premium":5.94765625,"strike":47.796875,"iv":0.571396875,"gamma":0.04772625,"theta":-0.035500937499999996,"vega":0.0399484375,"rho":-0.02882341529486838,"breakevenPct":2.60828775890156},{"delta":0.75,"premium":6.784709821428572,"strike":48.91294642857143,"iv":0.5725129464285714,"gamma":0.04406553571428571,"theta":-0.03230897321428571,"vega":0.03693504464285714,"rho":-0.031178379751236936,"breakevenPct":1.9589559992021015},{"delta":0.8,"premium":7.6536264732547625,"strike":50.05893019038985,"iv":0.5740136899365368,"gamma":0.04028431550317315,"theta":-0.02903617407071622,"vega":0.03383263825929283,"rho":-0.03355801538043404,"breakevenPct":1.314164028077528},{"delta":0.85,"premium":9.716183136899364,"strike":52.32547597461468,"iv":0.5899248413417951,"gamma":0.03198875793291025,"theta":-0.022735176790571174,"vega":0.027395648232094293,"rho":-0.03686187109943913,"breakevenPct":0.8394395212582666},{"delta":0.9,"premium":11.77873980054397,"strike":54.59202175883953,"iv":0.6058359927470535,"gamma":0.023693200362647326,"theta":-0.01643417951042611,"vega":0.02095865820489574,"rho":-0.040165726818444214,"breakevenPct":0.3647150144390041}]},"raw":{"call":[{"delta":0.2,"premium":0.9542553191489362,"strike":53.370406189555126,"iv":0.77811750483559,"gamma":0.029515473887814316,"theta":-0.04539622823984526,"vega":0.03339400386847195,"rho":0.005913471590465125,"breakevenPct":26.42462534024683},{"delta":0.25,"premium":1.2202127659574469,"strike":50.95261121856866,"iv":0.7465411025145068,"gamma":0.03502804642166344,"theta":-0.04999003868471953,"vega":0.03813288201160542,"rho":0.0073838830162850436,"breakevenPct":21.41685823720297},{"delta":0.3,"premium":1.4228416043507817,"strike":48.97008837525493,"iv":0.6930477226376615,"gamma":0.04193759347382733,"theta":-0.05046111488783141,"vega":0.0415036709721278,"rho":0.00889869778272682,"breakevenPct":17.274679961847134},{"delta":0.35,"premium":1.5842963970088373,"strike":47.270564242012235,"iv":0.6253046906866078,"gamma":0.049755404486743704,"theta":-0.04825173351461591,"vega":0.043984976206662134,"rho":0.010442382047856733,"breakevenPct":13.695277260928734},{"delta":0.4,"premium":1.7457511896668931,"strike":45.571040108769544,"iv":0.5575616587355541,"gamma":0.057573215499660095,"theta":-0.04604235214140041,"vega":0.046466281441196466,"rho":0.011986066312986649,"breakevenPct":10.115874560010324},{"delta":0.45,"premium":2.101095140314853,"strike":44.43189596167009,"iv":0.5379586584531143,"gamma":0.059075154004106775,"theta":-0.04505003422313484,"vega":0.04664099931553731,"rho":0.013405503735667243,"breakevenPct":8.291810802850689},{"delta":0.5,"premium":2.554551676933607,"strike":43.57631759069131,"iv":0.5427156741957564,"gamma":0.05738110882956879,"theta":-0.04467357973990418,"vega":0.04564852840520192,"rho":0.014762069262168663,"breakevenPct":7.355990848556933},{"delta":0.55,"premium":3.008008213552362,"strike":42.72073921971253,"iv":0.5474726899383984,"gamma":0.055687063655030795,"theta":-0.04429712525667351,"vega":0.04465605749486653,"rho":0.016118634788670084,"breakevenPct":6.420170894263178},{"delta":0.6,"premium":3.4614647501711158,"strike":41.865160848733744,"iv":0.5522297056810404,"gamma":0.05399301848049281,"theta":-0.043920670773442846,"vega":0.04366358658453114,"rho":0.017475200315171503,"breakevenPct":5.484350939969424},{"delta":0.65,"premium":3.9149212867898706,"strike":41.00958247775496,"iv":0.5569867214236824,"gamma":0.05229897330595482,"theta":-0.043544216290212184,"vega":0.04267111567419576,"rho":0.018831765841672923,"breakevenPct":4.548530985675669},{"delta":0.7,"premium":4.368377823408624,"strike":40.154004106776185,"iv":0.5617437371663244,"gamma":0.050604928131416836,"theta":-0.04316776180698152,"vega":0.04167864476386037,"rho":0.020188331368174342,"breakevenPct":3.612711031381915},{"delta":0.75,"premium":5.2577306733167095,"strike":38.97755610972568,"iv":0.5679576059850374,"gamma":0.04469700748129675,"theta":-0.03905112219451371,"vega":0.03704214463840399,"rho":0.02121574427310649,"breakevenPct":2.944581761792872},{"delta":0.8,"premium":6.2427680798005,"strike":37.73067331670823,"iv":0.5744912718204489,"gamma":0.037864089775561084,"theta":-0.03411346633416458,"vega":0.03160573566084787,"rho":0.022170904163547823,"breakevenPct":2.335213862017058},{"delta":0.85,"premium":7.227805486284289,"strike":36.48379052369077,"iv":0.5810249376558604,"gamma":0.031031172069825433,"theta":-0.029175810473815462,"vega":0.02616932668329177,"rho":0.02312606405398915,"breakevenPct":1.7258459622412456},{"delta":0.9,"premium":8.212842892768082,"strike":35.236907730673316,"iv":0.5875586034912719,"gamma":0.024198254364089768,"theta":-0.02423815461346633,"vega":0.020732917705735654,"rho":0.024081223944430484,"breakevenPct":1.1164780624654318}],"put":[{"delta":0.1,"premium":2.5,"strike":21.02523918545702,"iv":2.9423037400955723,"gamma":0.004966027912431828,"theta":-0.10672269037445353,"vega":0.021200949988469338,"rho":-0.005420514962151785,"breakevenPct":56.88797024562015},{"delta":0.15,"premium":1.645025534822269,"strike":32.279931907140615,"iv":1.31251794140116,"gamma":0.01725176617619313,"theta":-0.06496570826506953,"vega":0.028103187918593314,"rho":-0.00649712137032861,"breakevenPct":28.706291895931237},{"delta":0.2,"premium":2.3960941088784384,"strike":32.18749244466446,"iv":1.56981582512361,"gamma":0.017896720699073228,"theta":-0.08424047090628764,"vega":0.033066656657697605,"rho":-0.008808310422908815,"breakevenPct":30.669308038664134},{"delta":0.25,"premium":2.240564306330895,"strike":35.46180407724432,"iv":1.2136901649712168,"gamma":0.027579570364172464,"theta":-0.07072811931102878,"vega":0.03735556836863742,"rho":-0.010427705523229032,"breakevenPct":22.687363809836107},{"delta":0.3,"premium":2.0850345037833518,"strike":38.736115709824176,"iv":0.8575645048188236,"gamma":0.0372624200292717,"theta":-0.057215767715769916,"vega":0.04164448007957723,"rho":-0.012047100623549249,"breakevenPct":14.705419581008083},{"delta":0.35,"premium":2.244371574001566,"strike":40.601018010963195,"iv":0.7018891542678152,"gamma":0.042911237274862964,"theta":-0.050978269381362566,"vega":0.043804855129209085,"rho":-0.013904236459260061,"breakevenPct":10.736219602137234},{"delta":0.4,"premium":2.601654267815192,"strike":41.57987470634299,"iv":0.6722297963978073,"gamma":0.046024001566170716,"theta":-0.049314212999216914,"vega":0.044627094753328114,"rho":-0.015910831454353236,"breakevenPct":9.289689461187336},{"delta":0.45,"premium":2.958936961628818,"strike":42.55873140172279,"iv":0.6425704385277995,"gamma":0.04913676585747847,"theta":-0.047650156617071254,"vega":0.045449334377447144,"rho":-0.01791742644944641,"breakevenPct":7.843159320237441},{"delta":0.5,"premium":3.3162196554424437,"strike":43.537588097102585,"iv":0.6129110806577917,"gamma":0.05224953014878622,"theta":-0.0459861002349256,"vega":0.046271574001566174,"rho":-0.019924021444539582,"breakevenPct":6.396629179287546},{"delta":0.55,"premium":3.6735023492560694,"strike":44.51644479248238,"iv":0.5832517227877838,"gamma":0.055362294440093975,"theta":-0.04432204385277995,"vega":0.0470938136256852,"rho":-0.021930616439632757,"breakevenPct":4.950099038337648},{"delta":0.6,"premium":4.273549107142857,"strike":45.564732142857146,"iv":0.5691647321428571,"gamma":0.055047678571428574,"theta":-0.04188486607142857,"vega":0.04597522321428572,"rho":-0.02411348638213127,"breakevenPct":3.9069512783004763},{"delta":0.65,"premium":5.110602678571429,"strike":46.68080357142857,"iv":0.5702808035714285,"gamma":0.05138696428571428,"theta":-0.03869290178571428,"vega":0.042961830357142856,"rho":-0.02646845083849983,"breakevenPct":3.2576195186010177},{"delta":0.7,"premium":5.94765625,"strike":47.796875,"iv":0.571396875,"gamma":0.04772625,"theta":-0.035500937499999996,"vega":0.0399484375,"rho":-0.02882341529486838,"breakevenPct":2.60828775890156},{"delta":0.75,"premium":6.784709821428572,"strike":48.91294642857143,"iv":0.5725129464285714,"gamma":0.04406553571428571,"theta":-0.03230897321428571,"vega":0.03693504464285714,"rho":-0.031178379751236936,"breakevenPct":1.9589559992021015},{"delta":0.8,"premium":7.6536264732547625,"strike":50.05893019038985,"iv":0.5740136899365368,"gamma":0.04028431550317315,"theta":-0.02903617407071622,"vega":0.03383263825929283,"rho":-0.03355801538043404,"breakevenPct":1.314164028077528},{"delta":0.85,"premium":9.716183136899364,"strike":52.32547597461468,"iv":0.5899248413417951,"gamma":0.03198875793291025,"theta":-0.022735176790571174,"vega":0.027395648232094293,"rho":-0.03686187109943913,"breakevenPct":0.8394395212582666},{"delta":0.9,"premium":11.77873980054397,"strike":54.59202175883953,"iv":0.6058359927470535,"gamma":0.023693200362647326,"theta":-0.01643417951042611,"vega":0.02095865820489574,"rho":-0.040165726818444214,"breakevenPct":0.3647150144390041}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}