{"symbol":"FRME","url":"https://intraalpha.com/companies/FRME","capturedAt":"2026-10-22T22:06:14.164Z","state":"ready","quote":{"symbol":"FRME","last_price":40.83,"prev_close":39.96,"regular_close":40.83,"change":0.87,"change_pct":2.1772,"regular_change":0.87,"regular_change_pct":2.1772,"extended_change":0,"extended_change_pct":0,"bid":40.83,"ask":42,"bid_size":200,"ask_size":300,"volume":470845,"vwap":40.811264,"open":39.96,"high":41.02,"low":39.96,"close":40.83,"trade_count":11696,"last_trade_at":"2026-10-22T20:00:03.184334206Z","last_quote_at":"2026-10-22T20:49:59.542416592Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:06:09.07627834-04:00","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":"FRME","fetched_at":"2026-10-22T22:06:13.748221+00:00","name":"First Merchants Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"First Merchants Corporation is the financial holding company for First Merchants Bank providing community banking services. The company is headquartered in Muncie, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":2509545000,"ebitda":null,"pe_ratio":12.89,"peg_ratio":1.395,"book_value":42.95,"dividend_per_share":1.45,"dividend_yield":0.0362,"eps":3.1,"revenue_ttm":642191000,"gross_profit_ttm":642191000,"profit_margin":0.29,"operating_margin_ttm":0.343,"return_on_assets_ttm":0.0093,"return_on_equity_ttm":0.0737,"quarterly_earnings_growth":-0.287,"quarterly_revenue_growth":0.028,"analyst_target_price":46.5,"analyst_number":2,"beta":0.881,"fifty_two_week_high":44.93,"fifty_two_week_low":33.4,"fifty_day_ma":40.92,"two_hundred_day_ma":40.63,"shares_outstanding":62801000,"forward_pe":11.07,"price_to_sales":3.908,"price_to_book":0.941,"ev_to_revenue":5.84,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:06:13.748221+00:00"},"optionObservedAt":"2026-10-22T19:55:05.652Z","bars":[{"c":39.07,"h":39.12,"l":39.065,"n":11,"o":39.12,"t":"2026-10-15T13:30:00Z","v":3510,"vw":39.111906},{"c":38.95,"h":39.04,"l":38.925,"n":63,"o":39,"t":"2026-10-15T13:35:00Z","v":4251,"vw":38.9875},{"c":38.93,"h":39.1,"l":38.93,"n":69,"o":39.03,"t":"2026-10-15T13:40:00Z","v":2369,"vw":39.014375},{"c":39.08,"h":39.08,"l":38.85,"n":62,"o":38.89,"t":"2026-10-15T13:45:00Z","v":1831,"vw":38.935},{"c":39.21,"h":39.28,"l":39.15,"n":125,"o":39.15,"t":"2026-10-15T13:50:00Z","v":3761,"vw":39.23},{"c":39.31,"h":39.39,"l":39.27,"n":137,"o":39.27,"t":"2026-10-15T13:55:00Z","v":3775,"vw":39.323222},{"c":39.305,"h":39.35,"l":39.26,"n":150,"o":39.32,"t":"2026-10-15T14:00:00Z","v":5209,"vw":39.306502},{"c":39.5025,"h":39.5025,"l":39.36,"n":140,"o":39.37,"t":"2026-10-15T14:05:00Z","v":4126,"vw":39.408468},{"c":39.5,"h":39.54,"l":39.455,"n":208,"o":39.51,"t":"2026-10-15T14:10:00Z","v":5709,"vw":39.502667},{"c":39.43,"h":39.49,"l":39.42,"n":137,"o":39.49,"t":"2026-10-15T14:15:00Z","v":3030,"vw":39.461273},{"c":39.43,"h":39.47,"l":39.42,"n":75,"o":39.42,"t":"2026-10-15T14:20:00Z","v":1656,"vw":39.445714},{"c":39.53,"h":39.56,"l":39.51,"n":177,"o":39.53,"t":"2026-10-15T14:25:00Z","v":5329,"vw":39.540704},{"c":39.7,"h":39.72,"l":39.56,"n":248,"o":39.56,"t":"2026-10-15T14:30:00Z","v":7304,"vw":39.646987},{"c":39.68,"h":39.74,"l":39.68,"n":66,"o":39.705,"t":"2026-10-15T14:35:00Z","v":1759,"vw":39.709004},{"c":39.735,"h":39.775,"l":39.71,"n":112,"o":39.71,"t":"2026-10-15T14:40:00Z","v":3026,"vw":39.745306},{"c":39.6,"h":39.7168,"l":39.575,"n":69,"o":39.7,"t":"2026-10-15T14:45:00Z","v":1709,"vw":39.644938},{"c":39.63,"h":39.65,"l":39.6,"n":96,"o":39.6,"t":"2026-10-15T14:50:00Z","v":1978,"vw":39.635625},{"c":39.565,"h":39.645,"l":39.56,"n":128,"o":39.635,"t":"2026-10-15T14:55:00Z","v":4752,"vw":39.594285},{"c":39.54,"h":39.59,"l":39.54,"n":81,"o":39.57,"t":"2026-10-15T15:00:00Z","v":1531,"vw":39.57578},{"c":39.44,"h":39.545,"l":39.44,"n":65,"o":39.545,"t":"2026-10-15T15:05:00Z","v":2189,"vw":39.512012},{"c":39.36,"h":39.445,"l":39.36,"n":50,"o":39.445,"t":"2026-10-15T15:10:00Z","v":1249,"vw":39.426283},{"c":39.325,"h":39.36,"l":39.325,"n":54,"o":39.36,"t":"2026-10-15T15:15:00Z","v":1078,"vw":39.338333},{"c":39.28,"h":39.33,"l":39.28,"n":65,"o":39.3,"t":"2026-10-15T15:20:00Z","v":2604,"vw":39.30399},{"c":39.28,"h":39.28,"l":39.275,"n":34,"o":39.275,"t":"2026-10-15T15:25:00Z","v":513,"vw":39.278175},{"c":39.33,"h":39.33,"l":39.285,"n":60,"o":39.285,"t":"2026-10-15T15:30:00Z","v":1363,"vw":39.317354},{"c":39.315,"h":39.35,"l":39.315,"n":58,"o":39.35,"t":"2026-10-15T15:35:00Z","v":1725,"vw":39.328125},{"c":39.355,"h":39.355,"l":39.35,"n":37,"o":39.35,"t":"2026-10-15T15:40:00Z","v":1233,"vw":39.3525},{"c":39.38,"h":39.4,"l":39.38,"n":62,"o":39.39,"t":"2026-10-15T15:45:00Z","v":1079,"vw":39.39},{"c":39.315,"h":39.36,"l":39.315,"n":61,"o":39.36,"t":"2026-10-15T15:50:00Z","v":1337,"vw":39.344659},{"c":39.34,"h":39.34,"l":39.34,"n":18,"o":39.34,"t":"2026-10-15T15:55:00Z","v":307,"vw":39.34},{"c":39.3,"h":39.33,"l":39.3,"n":31,"o":39.33,"t":"2026-10-15T16:00:00Z","v":534,"vw":39.31},{"c":39.31,"h":39.31,"l":39.285,"n":34,"o":39.285,"t":"2026-10-15T16:05:00Z","v":708,"vw":39.30375},{"c":39.34,"h":39.35,"l":39.34,"n":48,"o":39.35,"t":"2026-10-15T16:15:00Z","v":1135,"vw":39.347937},{"c":39.34,"h":39.34,"l":39.34,"n":18,"o":39.34,"t":"2026-10-15T16:20:00Z","v":374,"vw":39.34},{"c":39.365,"h":39.385,"l":39.36,"n":76,"o":39.3825,"t":"2026-10-15T16:25:00Z","v":2278,"vw":39.370668},{"c":39.35,"h":39.37,"l":39.35,"n":99,"o":39.37,"t":"2026-10-15T16:30:00Z","v":2847,"vw":39.361456},{"c":39.4,"h":39.4,"l":39.33,"n":51,"o":39.34,"t":"2026-10-15T16:35:00Z","v":1846,"vw":39.352145},{"c":39.38,"h":39.39,"l":39.38,"n":53,"o":39.39,"t":"2026-10-15T16:40:00Z","v":816,"vw":39.385},{"c":39.37,"h":39.37,"l":39.36,"n":41,"o":39.36,"t":"2026-10-15T16:45:00Z","v":829,"vw":39.365},{"c":39.405,"h":39.405,"l":39.37,"n":75,"o":39.37,"t":"2026-10-15T16:50:00Z","v":1823,"vw":39.392716},{"c":39.43,"h":39.43,"l":39.43,"n":28,"o":39.43,"t":"2026-10-15T16:55:00Z","v":782,"vw":39.43},{"c":39.47,"h":39.48,"l":39.4401,"n":136,"o":39.45,"t":"2026-10-15T17:00:00Z","v":9375,"vw":39.459957},{"c":39.485,"h":39.5,"l":39.48,"n":76,"o":39.48,"t":"2026-10-15T17:05:00Z","v":4555,"vw":39.487916},{"c":39.46,"h":39.51,"l":39.46,"n":60,"o":39.485,"t":"2026-10-15T17:10:00Z","v":2581,"vw":39.485},{"c":39.475,"h":39.49,"l":39.45,"n":95,"o":39.48,"t":"2026-10-15T17:15:00Z","v":2566,"vw":39.478221},{"c":39.48,"h":39.48,"l":39.48,"n":40,"o":39.48,"t":"2026-10-15T17:20:00Z","v":1785,"vw":39.48},{"c":39.51,"h":39.51,"l":39.5,"n":60,"o":39.5,"t":"2026-10-15T17:25:00Z","v":1650,"vw":39.504},{"c":39.52,"h":39.52,"l":39.52,"n":12,"o":39.52,"t":"2026-10-15T17:30:00Z","v":134,"vw":39.52},{"c":39.5,"h":39.55,"l":39.5,"n":86,"o":39.54,"t":"2026-10-15T17:35:00Z","v":2496,"vw":39.527525},{"c":39.48,"h":39.48,"l":39.48,"n":42,"o":39.48,"t":"2026-10-15T17:40:00Z","v":1793,"vw":39.48},{"c":39.48,"h":39.49,"l":39.455,"n":102,"o":39.46,"t":"2026-10-15T17:45:00Z","v":4505,"vw":39.47574},{"c":39.47,"h":39.47,"l":39.46,"n":42,"o":39.46,"t":"2026-10-15T17:50:00Z","v":527,"vw":39.465},{"c":39.42,"h":39.43,"l":39.41,"n":74,"o":39.43,"t":"2026-10-15T17:55:00Z","v":1394,"vw":39.42},{"c":39.44,"h":39.48,"l":39.44,"n":78,"o":39.455,"t":"2026-10-15T18:00:00Z","v":2612,"vw":39.455392},{"c":39.42,"h":39.44,"l":39.42,"n":60,"o":39.44,"t":"2026-10-15T18:05:00Z","v":956,"vw":39.425666},{"c":39.43,"h":39.43,"l":39.415,"n":46,"o":39.415,"t":"2026-10-15T18:10:00Z","v":915,"vw":39.427243},{"c":39.43,"h":39.445,"l":39.42,"n":77,"o":39.42,"t":"2026-10-15T18:15:00Z","v":2346,"vw":39.425273},{"c":39.46,"h":39.46,"l":39.45,"n":53,"o":39.45,"t":"2026-10-15T18:20:00Z","v":989,"vw":39.45625},{"c":39.46,"h":39.485,"l":39.46,"n":135,"o":39.48,"t":"2026-10-15T18:25:00Z","v":3313,"vw":39.470921},{"c":39.46,"h":39.48,"l":39.46,"n":73,"o":39.46,"t":"2026-10-15T18:30:00Z","v":1202,"vw":39.472},{"c":39.41,"h":39.44,"l":39.41,"n":52,"o":39.44,"t":"2026-10-15T18:35:00Z","v":2071,"vw":39.437172},{"c":39.405,"h":39.4499,"l":39.405,"n":94,"o":39.43,"t":"2026-10-15T18:40:00Z","v":5720,"vw":39.420048},{"c":39.4,"h":39.46,"l":39.4,"n":130,"o":39.42,"t":"2026-10-15T18:45:00Z","v":2503,"vw":39.426728},{"c":39.41,"h":39.41,"l":39.4,"n":74,"o":39.4,"t":"2026-10-15T18:50:00Z","v":2166,"vw":39.405519},{"c":39.375,"h":39.39,"l":39.375,"n":40,"o":39.39,"t":"2026-10-15T18:55:00Z","v":1412,"vw":39.379787},{"c":39.36,"h":39.38,"l":39.355,"n":104,"o":39.375,"t":"2026-10-15T19:00:00Z","v":2970,"vw":39.366637},{"c":39.36,"h":39.36,"l":39.36,"n":22,"o":39.36,"t":"2026-10-15T19:05:00Z","v":562,"vw":39.36},{"c":39.355,"h":39.37,"l":39.35,"n":82,"o":39.37,"t":"2026-10-15T19:10:00Z","v":2593,"vw":39.357222},{"c":39.33,"h":39.36,"l":39.33,"n":66,"o":39.36,"t":"2026-10-15T19:15:00Z","v":1565,"vw":39.343846},{"c":39.43,"h":39.445,"l":39.34,"n":145,"o":39.34,"t":"2026-10-15T19:20:00Z","v":3578,"vw":39.412196},{"c":39.36,"h":39.4,"l":39.36,"n":54,"o":39.4,"t":"2026-10-15T19:25:00Z","v":853,"vw":39.379672},{"c":39.39,"h":39.41,"l":39.37,"n":128,"o":39.37,"t":"2026-10-15T19:30:00Z","v":3683,"vw":39.393753},{"c":39.385,"h":39.43,"l":39.38,"n":141,"o":39.4,"t":"2026-10-15T19:35:00Z","v":4141,"vw":39.395989},{"c":39.38,"h":39.4,"l":39.35,"n":206,"o":39.4,"t":"2026-10-15T19:40:00Z","v":6294,"vw":39.365987},{"c":39.32,"h":39.37,"l":39.32,"n":203,"o":39.37,"t":"2026-10-15T19:45:00Z","v":6596,"vw":39.342497},{"c":39.41,"h":39.41,"l":39.32,"n":382,"o":39.32,"t":"2026-10-15T19:50:00Z","v":12322,"vw":39.372252},{"c":39.46,"h":39.52,"l":39.41,"n":985,"o":39.43,"t":"2026-10-15T19:55:00Z","v":39043,"vw":39.4803},{"c":39.48,"h":39.48,"l":39.48,"n":30,"o":39.48,"t":"2026-10-15T20:00:00Z","v":79441,"vw":39.48},{"c":39.93,"h":39.93,"l":39.59,"n":121,"o":39.65,"t":"2026-10-16T13:30:00Z","v":15626,"vw":39.625186},{"c":40.13,"h":40.13,"l":39.85,"n":63,"o":39.85,"t":"2026-10-16T13:35:00Z","v":1798,"vw":39.976904},{"c":40.095,"h":40.1,"l":40.05,"n":49,"o":40.05,"t":"2026-10-16T13:40:00Z","v":1134,"vw":40.078889},{"c":40.14,"h":40.16,"l":40.06,"n":56,"o":40.155,"t":"2026-10-16T13:45:00Z","v":2985,"vw":40.0975},{"c":40.15,"h":40.225,"l":40.12,"n":98,"o":40.2,"t":"2026-10-16T13:50:00Z","v":3813,"vw":40.167456},{"c":40.11,"h":40.16,"l":40.1,"n":99,"o":40.12,"t":"2026-10-16T13:55:00Z","v":2417,"vw":40.131784},{"c":39.98,"h":40.16,"l":39.98,"n":239,"o":40.13,"t":"2026-10-16T14:00:00Z","v":7408,"vw":40.101612},{"c":40.04,"h":40.075,"l":40.02,"n":114,"o":40.02,"t":"2026-10-16T14:05:00Z","v":2951,"vw":40.046158},{"c":40.035,"h":40.08,"l":40.03,"n":77,"o":40.08,"t":"2026-10-16T14:10:00Z","v":1922,"vw":40.053335},{"c":40.12,"h":40.12,"l":40.02,"n":66,"o":40.02,"t":"2026-10-16T14:15:00Z","v":2333,"vw":40.078824},{"c":40.2325,"h":40.26,"l":40.175,"n":116,"o":40.19,"t":"2026-10-16T14:20:00Z","v":2680,"vw":40.209144},{"c":40.21,"h":40.22,"l":40.18,"n":116,"o":40.2,"t":"2026-10-16T14:25:00Z","v":3518,"vw":40.194118},{"c":40.15,"h":40.225,"l":40.15,"n":95,"o":40.22,"t":"2026-10-16T14:30:00Z","v":2707,"vw":40.186413},{"c":40.1,"h":40.145,"l":40.09,"n":109,"o":40.14,"t":"2026-10-16T14:35:00Z","v":5354,"vw":40.131175},{"c":40.035,"h":40.1,"l":40.035,"n":83,"o":40.1,"t":"2026-10-16T14:40:00Z","v":2292,"vw":40.071426},{"c":40.02,"h":40.0463,"l":40.02,"n":30,"o":40.035,"t":"2026-10-16T14:45:00Z","v":1593,"vw":40.027604},{"c":39.95,"h":40,"l":39.945,"n":177,"o":39.995,"t":"2026-10-16T14:50:00Z","v":7995,"vw":39.969268},{"c":39.98,"h":40.01,"l":39.96,"n":36,"o":40.01,"t":"2026-10-16T14:55:00Z","v":1097,"vw":39.971667},{"c":40.03,"h":40.03,"l":40.03,"n":58,"o":40.03,"t":"2026-10-16T15:00:00Z","v":740,"vw":40.03},{"c":40.05,"h":40.06,"l":40.04,"n":40,"o":40.04,"t":"2026-10-16T15:05:00Z","v":980,"vw":40.05},{"c":40.01,"h":40.05,"l":40.01,"n":45,"o":40.05,"t":"2026-10-16T15:15:00Z","v":956,"vw":40.0275},{"c":39.935,"h":40,"l":39.935,"n":52,"o":40,"t":"2026-10-16T15:20:00Z","v":1832,"vw":39.964339},{"c":39.9,"h":39.91,"l":39.9,"n":46,"o":39.91,"t":"2026-10-16T15:25:00Z","v":984,"vw":39.902222},{"c":39.91,"h":39.935,"l":39.88,"n":37,"o":39.88,"t":"2026-10-16T15:30:00Z","v":1129,"vw":39.909},{"c":39.86,"h":39.87,"l":39.86,"n":30,"o":39.87,"t":"2026-10-16T15:35:00Z","v":824,"vw":39.8675},{"c":39.785,"h":39.82,"l":39.785,"n":44,"o":39.82,"t":"2026-10-16T15:45:00Z","v":1219,"vw":39.808237},{"c":39.75,"h":39.76,"l":39.73,"n":104,"o":39.75,"t":"2026-10-16T15:50:00Z","v":3756,"vw":39.746057},{"c":39.73,"h":39.73,"l":39.73,"n":62,"o":39.73,"t":"2026-10-16T15:55:00Z","v":1611,"vw":39.73},{"c":39.625,"h":39.73,"l":39.625,"n":40,"o":39.73,"t":"2026-10-16T16:00:00Z","v":1194,"vw":39.677857},{"c":39.69,"h":39.69,"l":39.69,"n":11,"o":39.69,"t":"2026-10-16T16:05:00Z","v":275,"vw":39.69},{"c":39.59,"h":39.61,"l":39.57,"n":80,"o":39.6,"t":"2026-10-16T16:10:00Z","v":2406,"vw":39.591429},{"c":39.61,"h":39.61,"l":39.55,"n":109,"o":39.6,"t":"2026-10-16T16:15:00Z","v":3114,"vw":39.584615},{"c":39.63,"h":39.63,"l":39.59,"n":58,"o":39.61,"t":"2026-10-16T16:20:00Z","v":2885,"vw":39.606533},{"c":39.6,"h":39.64,"l":39.6,"n":49,"o":39.64,"t":"2026-10-16T16:30:00Z","v":1552,"vw":39.623333},{"c":39.605,"h":39.62,"l":39.605,"n":34,"o":39.62,"t":"2026-10-16T16:35:00Z","v":741,"vw":39.611667},{"c":39.63,"h":39.63,"l":39.62,"n":43,"o":39.62,"t":"2026-10-16T16:40:00Z","v":1534,"vw":39.624286},{"c":39.55,"h":39.61,"l":39.55,"n":50,"o":39.61,"t":"2026-10-16T16:45:00Z","v":1550,"vw":39.591429},{"c":39.55,"h":39.55,"l":39.54,"n":31,"o":39.54,"t":"2026-10-16T16:50:00Z","v":853,"vw":39.546217},{"c":39.545,"h":39.545,"l":39.545,"n":14,"o":39.545,"t":"2026-10-16T16:55:00Z","v":360,"vw":39.545},{"c":39.53,"h":39.565,"l":39.52,"n":51,"o":39.565,"t":"2026-10-16T17:00:00Z","v":1886,"vw":39.550556},{"c":39.5,"h":39.535,"l":39.5,"n":52,"o":39.535,"t":"2026-10-16T17:05:00Z","v":2550,"vw":39.503182},{"c":39.49,"h":39.51,"l":39.48,"n":34,"o":39.5,"t":"2026-10-16T17:10:00Z","v":1343,"vw":39.498072},{"c":39.51,"h":39.53,"l":39.5,"n":60,"o":39.5,"t":"2026-10-16T17:15:00Z","v":1453,"vw":39.517741},{"c":39.54,"h":39.55,"l":39.54,"n":75,"o":39.545,"t":"2026-10-16T17:20:00Z","v":1782,"vw":39.5425},{"c":39.69,"h":39.705,"l":39.6,"n":138,"o":39.61,"t":"2026-10-16T17:25:00Z","v":5510,"vw":39.625776},{"c":39.6235,"h":39.66,"l":39.62,"n":85,"o":39.66,"t":"2026-10-16T17:30:00Z","v":10096,"vw":39.634445},{"c":39.66,"h":39.695,"l":39.65,"n":58,"o":39.65,"t":"2026-10-16T17:35:00Z","v":2076,"vw":39.665151},{"c":39.7,"h":39.7,"l":39.635,"n":73,"o":39.645,"t":"2026-10-16T17:40:00Z","v":2215,"vw":39.670555},{"c":39.66,"h":39.66,"l":39.66,"n":21,"o":39.66,"t":"2026-10-16T17:45:00Z","v":297,"vw":39.66},{"c":39.64,"h":39.67,"l":39.64,"n":91,"o":39.66,"t":"2026-10-16T17:50:00Z","v":2485,"vw":39.654851},{"c":39.61,"h":39.62,"l":39.61,"n":51,"o":39.62,"t":"2026-10-16T17:55:00Z","v":892,"vw":39.618},{"c":39.56,"h":39.6,"l":39.56,"n":91,"o":39.6,"t":"2026-10-16T18:00:00Z","v":2482,"vw":39.58335},{"c":39.59,"h":39.59,"l":39.56,"n":85,"o":39.58,"t":"2026-10-16T18:05:00Z","v":1692,"vw":39.572547},{"c":39.59,"h":39.59,"l":39.59,"n":14,"o":39.59,"t":"2026-10-16T18:10:00Z","v":699,"vw":39.59},{"c":39.59,"h":39.63,"l":39.59,"n":61,"o":39.63,"t":"2026-10-16T18:15:00Z","v":1874,"vw":39.615384},{"c":39.6,"h":39.6,"l":39.585,"n":24,"o":39.585,"t":"2026-10-16T18:20:00Z","v":729,"vw":39.595},{"c":39.61,"h":39.64,"l":39.6,"n":88,"o":39.64,"t":"2026-10-16T18:25:00Z","v":3479,"vw":39.615067},{"c":39.58,"h":39.6,"l":39.5722,"n":117,"o":39.6,"t":"2026-10-16T18:30:00Z","v":3233,"vw":39.584231},{"c":39.63,"h":39.63,"l":39.61,"n":36,"o":39.61,"t":"2026-10-16T18:35:00Z","v":875,"vw":39.622},{"c":39.61,"h":39.63,"l":39.6,"n":120,"o":39.63,"t":"2026-10-16T18:40:00Z","v":4142,"vw":39.609503},{"c":39.655,"h":39.655,"l":39.62,"n":58,"o":39.62,"t":"2026-10-16T18:45:00Z","v":1358,"vw":39.638333},{"c":39.63,"h":39.665,"l":39.63,"n":123,"o":39.655,"t":"2026-10-16T18:50:00Z","v":4786,"vw":39.651071},{"c":39.68,"h":39.68,"l":39.6,"n":173,"o":39.62,"t":"2026-10-16T18:55:00Z","v":5614,"vw":39.626491},{"c":39.67,"h":39.675,"l":39.65,"n":123,"o":39.66,"t":"2026-10-16T19:00:00Z","v":4249,"vw":39.666667},{"c":39.68,"h":39.695,"l":39.67,"n":141,"o":39.68,"t":"2026-10-16T19:05:00Z","v":4798,"vw":39.68125},{"c":39.67,"h":39.7,"l":39.67,"n":154,"o":39.7,"t":"2026-10-16T19:10:00Z","v":4504,"vw":39.686427},{"c":39.625,"h":39.68,"l":39.625,"n":67,"o":39.68,"t":"2026-10-16T19:15:00Z","v":5478,"vw":39.658867},{"c":39.6,"h":39.64,"l":39.6,"n":89,"o":39.61,"t":"2026-10-16T19:20:00Z","v":4024,"vw":39.625652},{"c":39.61,"h":39.61,"l":39.5782,"n":147,"o":39.61,"t":"2026-10-16T19:25:00Z","v":4568,"vw":39.601329},{"c":39.63,"h":39.63,"l":39.61,"n":131,"o":39.62,"t":"2026-10-16T19:30:00Z","v":4499,"vw":39.620534},{"c":39.585,"h":39.66,"l":39.57,"n":263,"o":39.64,"t":"2026-10-16T19:35:00Z","v":14012,"vw":39.623454},{"c":39.565,"h":39.6,"l":39.56,"n":292,"o":39.58,"t":"2026-10-16T19:40:00Z","v":14325,"vw":39.571415},{"c":39.655,"h":39.655,"l":39.57,"n":264,"o":39.6,"t":"2026-10-16T19:45:00Z","v":6897,"vw":39.601002},{"c":39.61,"h":39.68,"l":39.61,"n":332,"o":39.68,"t":"2026-10-16T19:50:00Z","v":22093,"vw":39.637779},{"c":39.61,"h":39.63,"l":39.56,"n":855,"o":39.56,"t":"2026-10-16T19:55:00Z","v":43552,"vw":39.613143},{"c":39.6,"h":39.6,"l":39.6,"n":29,"o":39.6,"t":"2026-10-16T20:00:00Z","v":113160,"vw":39.6},{"c":39.505,"h":39.58,"l":39.43,"n":16,"o":39.58,"t":"2026-10-19T13:30:00Z","v":2608,"vw":39.567249},{"c":39.53,"h":39.53,"l":39.53,"n":7,"o":39.53,"t":"2026-10-19T13:40:00Z","v":154,"vw":39.53},{"c":39.49,"h":39.49,"l":39.45,"n":47,"o":39.46,"t":"2026-10-19T13:45:00Z","v":1705,"vw":39.466229},{"c":39.42,"h":39.55,"l":39.42,"n":45,"o":39.55,"t":"2026-10-19T13:50:00Z","v":1566,"vw":39.503448},{"c":39.435,"h":39.435,"l":39.435,"n":10,"o":39.435,"t":"2026-10-19T13:55:00Z","v":169,"vw":39.435},{"c":39.5875,"h":39.5875,"l":39.51,"n":24,"o":39.51,"t":"2026-10-19T14:05:00Z","v":1033,"vw":39.527222},{"c":39.44,"h":39.51,"l":39.44,"n":71,"o":39.51,"t":"2026-10-19T14:10:00Z","v":2133,"vw":39.471667},{"c":39.44,"h":39.465,"l":39.43,"n":84,"o":39.465,"t":"2026-10-19T14:15:00Z","v":2545,"vw":39.447813},{"c":39.47,"h":39.5,"l":39.47,"n":36,"o":39.5,"t":"2026-10-19T14:20:00Z","v":746,"vw":39.48},{"c":39.465,"h":39.48,"l":39.445,"n":74,"o":39.45,"t":"2026-10-19T14:25:00Z","v":2777,"vw":39.46498},{"c":39.465,"h":39.465,"l":39.45,"n":90,"o":39.45,"t":"2026-10-19T14:30:00Z","v":1049,"vw":39.45625},{"c":39.43,"h":39.455,"l":39.43,"n":59,"o":39.44,"t":"2026-10-19T14:35:00Z","v":897,"vw":39.44},{"c":39.42,"h":39.43,"l":39.41,"n":58,"o":39.41,"t":"2026-10-19T14:40:00Z","v":1872,"vw":39.42},{"c":39.42,"h":39.425,"l":39.42,"n":77,"o":39.425,"t":"2026-10-19T14:45:00Z","v":2215,"vw":39.420417},{"c":39.405,"h":39.415,"l":39.38,"n":109,"o":39.415,"t":"2026-10-19T14:50:00Z","v":2938,"vw":39.396805},{"c":39.455,"h":39.455,"l":39.42,"n":50,"o":39.42,"t":"2026-10-19T14:55:00Z","v":961,"vw":39.43625},{"c":39.51,"h":39.51,"l":39.51,"n":37,"o":39.51,"t":"2026-10-19T15:00:00Z","v":509,"vw":39.51},{"c":39.5,"h":39.5,"l":39.5,"n":32,"o":39.5,"t":"2026-10-19T15:05:00Z","v":354,"vw":39.5},{"c":39.63,"h":39.63,"l":39.53,"n":88,"o":39.53,"t":"2026-10-19T15:10:00Z","v":10389,"vw":39.578507},{"c":39.6,"h":39.6,"l":39.59,"n":41,"o":39.6,"t":"2026-10-19T15:15:00Z","v":1092,"vw":39.598322},{"c":39.55,"h":39.55,"l":39.54,"n":25,"o":39.54,"t":"2026-10-19T15:20:00Z","v":603,"vw":39.543333},{"c":39.45,"h":39.55,"l":39.45,"n":107,"o":39.55,"t":"2026-10-19T15:25:00Z","v":4461,"vw":39.50038},{"c":39.48,"h":39.48,"l":39.47,"n":111,"o":39.47,"t":"2026-10-19T15:30:00Z","v":2368,"vw":39.475025},{"c":39.495,"h":39.495,"l":39.49,"n":60,"o":39.49,"t":"2026-10-19T15:35:00Z","v":902,"vw":39.4925},{"c":39.48,"h":39.48,"l":39.48,"n":37,"o":39.48,"t":"2026-10-19T15:40:00Z","v":488,"vw":39.48},{"c":39.5,"h":39.505,"l":39.485,"n":67,"o":39.49,"t":"2026-10-19T15:45:00Z","v":1676,"vw":39.492857},{"c":39.46,"h":39.49,"l":39.46,"n":37,"o":39.49,"t":"2026-10-19T15:50:00Z","v":597,"vw":39.48},{"c":39.48,"h":39.48,"l":39.47,"n":28,"o":39.47,"t":"2026-10-19T15:55:00Z","v":396,"vw":39.475},{"c":39.415,"h":39.47,"l":39.415,"n":83,"o":39.47,"t":"2026-10-19T16:00:00Z","v":1943,"vw":39.45185},{"c":39.425,"h":39.435,"l":39.425,"n":32,"o":39.435,"t":"2026-10-19T16:05:00Z","v":469,"vw":39.43},{"c":39.405,"h":39.41,"l":39.405,"n":26,"o":39.41,"t":"2026-10-19T16:10:00Z","v":340,"vw":39.4075},{"c":39.43,"h":39.43,"l":39.39,"n":79,"o":39.39,"t":"2026-10-19T16:15:00Z","v":2103,"vw":39.414444},{"c":39.42,"h":39.44,"l":39.415,"n":48,"o":39.43,"t":"2026-10-19T16:20:00Z","v":1231,"vw":39.427431},{"c":39.43,"h":39.43,"l":39.41,"n":47,"o":39.41,"t":"2026-10-19T16:25:00Z","v":1353,"vw":39.416334},{"c":39.42,"h":39.435,"l":39.42,"n":102,"o":39.43,"t":"2026-10-19T16:30:00Z","v":1800,"vw":39.429328},{"c":39.45,"h":39.45,"l":39.425,"n":62,"o":39.425,"t":"2026-10-19T16:35:00Z","v":1163,"vw":39.441},{"c":39.45,"h":39.45,"l":39.4475,"n":41,"o":39.4475,"t":"2026-10-19T16:40:00Z","v":786,"vw":39.44875},{"c":39.455,"h":39.455,"l":39.45,"n":27,"o":39.45,"t":"2026-10-19T16:45:00Z","v":610,"vw":39.4525},{"c":39.475,"h":39.475,"l":39.47,"n":40,"o":39.47,"t":"2026-10-19T16:50:00Z","v":1133,"vw":39.47125},{"c":39.41,"h":39.46,"l":39.41,"n":47,"o":39.46,"t":"2026-10-19T17:00:00Z","v":1206,"vw":39.430986},{"c":39.365,"h":39.41,"l":39.365,"n":62,"o":39.41,"t":"2026-10-19T17:05:00Z","v":1984,"vw":39.374628},{"c":39.365,"h":39.37,"l":39.365,"n":46,"o":39.37,"t":"2026-10-19T17:10:00Z","v":1075,"vw":39.36625},{"c":39.375,"h":39.38,"l":39.35,"n":63,"o":39.35,"t":"2026-10-19T17:15:00Z","v":1524,"vw":39.362},{"c":39.395,"h":39.4,"l":39.39,"n":69,"o":39.39,"t":"2026-10-19T17:20:00Z","v":1067,"vw":39.39375},{"c":39.4,"h":39.405,"l":39.4,"n":55,"o":39.405,"t":"2026-10-19T17:25:00Z","v":729,"vw":39.403333},{"c":39.4,"h":39.4,"l":39.4,"n":11,"o":39.4,"t":"2026-10-19T17:30:00Z","v":385,"vw":39.4},{"c":39.41,"h":39.41,"l":39.4,"n":69,"o":39.4,"t":"2026-10-19T17:35:00Z","v":1267,"vw":39.408},{"c":39.44,"h":39.44,"l":39.42,"n":80,"o":39.42,"t":"2026-10-19T17:40:00Z","v":2006,"vw":39.433125},{"c":39.435,"h":39.435,"l":39.435,"n":27,"o":39.435,"t":"2026-10-19T17:45:00Z","v":547,"vw":39.435},{"c":39.435,"h":39.44,"l":39.435,"n":15,"o":39.44,"t":"2026-10-19T17:50:00Z","v":356,"vw":39.438333},{"c":39.395,"h":39.45,"l":39.395,"n":87,"o":39.45,"t":"2026-10-19T17:55:00Z","v":1725,"vw":39.414775},{"c":39.39,"h":39.41,"l":39.375,"n":132,"o":39.41,"t":"2026-10-19T18:00:00Z","v":3299,"vw":39.388571},{"c":39.385,"h":39.39,"l":39.385,"n":18,"o":39.39,"t":"2026-10-19T18:05:00Z","v":303,"vw":39.3875},{"c":39.39,"h":39.39,"l":39.39,"n":61,"o":39.39,"t":"2026-10-19T18:10:00Z","v":1071,"vw":39.39},{"c":39.42,"h":39.42,"l":39.39,"n":42,"o":39.39,"t":"2026-10-19T18:15:00Z","v":1252,"vw":39.405},{"c":39.41,"h":39.41,"l":39.4,"n":38,"o":39.41,"t":"2026-10-19T18:20:00Z","v":944,"vw":39.4075},{"c":39.38,"h":39.4,"l":39.37,"n":66,"o":39.4,"t":"2026-10-19T18:25:00Z","v":1738,"vw":39.386413},{"c":39.36,"h":39.365,"l":39.34,"n":98,"o":39.365,"t":"2026-10-19T18:30:00Z","v":2583,"vw":39.35586},{"c":39.355,"h":39.355,"l":39.355,"n":19,"o":39.355,"t":"2026-10-19T18:35:00Z","v":279,"vw":39.355},{"c":39.33,"h":39.34,"l":39.32,"n":90,"o":39.34,"t":"2026-10-19T18:40:00Z","v":2717,"vw":39.328118},{"c":39.34,"h":39.35,"l":39.335,"n":68,"o":39.335,"t":"2026-10-19T18:45:00Z","v":1668,"vw":39.345033},{"c":39.32,"h":39.33,"l":39.32,"n":53,"o":39.33,"t":"2026-10-19T18:50:00Z","v":1749,"vw":39.322128},{"c":39.335,"h":39.335,"l":39.32,"n":75,"o":39.33,"t":"2026-10-19T18:55:00Z","v":1812,"vw":39.329},{"c":39.335,"h":39.335,"l":39.3201,"n":37,"o":39.33,"t":"2026-10-19T19:00:00Z","v":1424,"vw":39.329339},{"c":39.32,"h":39.32,"l":39.315,"n":71,"o":39.32,"t":"2026-10-19T19:05:00Z","v":1330,"vw":39.319},{"c":39.32,"h":39.32,"l":39.305,"n":129,"o":39.31,"t":"2026-10-19T19:10:00Z","v":3545,"vw":39.309452},{"c":39.32,"h":39.32,"l":39.3,"n":103,"o":39.31,"t":"2026-10-19T19:15:00Z","v":3099,"vw":39.314289},{"c":39.34,"h":39.345,"l":39.32,"n":135,"o":39.33,"t":"2026-10-19T19:20:00Z","v":2697,"vw":39.329445},{"c":39.33,"h":39.35,"l":39.33,"n":76,"o":39.35,"t":"2026-10-19T19:25:00Z","v":1171,"vw":39.344286},{"c":39.31,"h":39.32,"l":39.29,"n":105,"o":39.32,"t":"2026-10-19T19:30:00Z","v":2329,"vw":39.309},{"c":39.3,"h":39.33,"l":39.3,"n":185,"o":39.33,"t":"2026-10-19T19:35:00Z","v":5827,"vw":39.3194},{"c":39.3,"h":39.31,"l":39.3,"n":111,"o":39.31,"t":"2026-10-19T19:40:00Z","v":3472,"vw":39.305266},{"c":39.28,"h":39.32,"l":39.275,"n":235,"o":39.29,"t":"2026-10-19T19:45:00Z","v":7152,"vw":39.29319},{"c":39.295,"h":39.3,"l":39.245,"n":386,"o":39.27,"t":"2026-10-19T19:50:00Z","v":12321,"vw":39.27888},{"c":39.38,"h":39.38,"l":39.305,"n":1034,"o":39.305,"t":"2026-10-19T19:55:00Z","v":30511,"vw":39.346596},{"c":39.38,"h":39.38,"l":39.38,"n":30,"o":39.38,"t":"2026-10-19T20:00:00Z","v":75286,"vw":39.38},{"c":39.54,"h":39.54,"l":39.54,"n":4,"o":39.54,"t":"2026-10-20T13:30:00Z","v":2895,"vw":39.54},{"c":40.16,"h":40.16,"l":39.99,"n":38,"o":39.99,"t":"2026-10-20T13:35:00Z","v":1398,"vw":40.100995},{"c":40.14,"h":40.2,"l":40.14,"n":25,"o":40.2,"t":"2026-10-20T13:40:00Z","v":1183,"vw":40.151111},{"c":40.125,"h":40.21,"l":40.125,"n":49,"o":40.21,"t":"2026-10-20T13:45:00Z","v":2355,"vw":40.163124},{"c":40.22,"h":40.22,"l":40.16,"n":47,"o":40.165,"t":"2026-10-20T13:50:00Z","v":1702,"vw":40.174375},{"c":40.27,"h":40.27,"l":40.27,"n":5,"o":40.27,"t":"2026-10-20T13:55:00Z","v":201,"vw":40.27},{"c":40.12,"h":40.2,"l":40.12,"n":101,"o":40.16,"t":"2026-10-20T14:00:00Z","v":4643,"vw":40.187919},{"c":40.1,"h":40.14,"l":40.09,"n":73,"o":40.09,"t":"2026-10-20T14:05:00Z","v":2725,"vw":40.108306},{"c":40.06,"h":40.11,"l":40.06,"n":132,"o":40.1,"t":"2026-10-20T14:10:00Z","v":8557,"vw":40.095961},{"c":40.14,"h":40.14,"l":40.06,"n":106,"o":40.1,"t":"2026-10-20T14:15:00Z","v":4488,"vw":40.124348},{"c":40.395,"h":40.4,"l":40.16,"n":196,"o":40.16,"t":"2026-10-20T14:20:00Z","v":6249,"vw":40.299576},{"c":40.34,"h":40.41,"l":40.31,"n":251,"o":40.41,"t":"2026-10-20T14:25:00Z","v":15922,"vw":40.385853},{"c":40.23,"h":40.37,"l":40.23,"n":98,"o":40.37,"t":"2026-10-20T14:30:00Z","v":2677,"vw":40.332},{"c":40.25,"h":40.25,"l":40.2,"n":50,"o":40.22,"t":"2026-10-20T14:35:00Z","v":990,"vw":40.223333},{"c":40.29,"h":40.29,"l":40.22,"n":150,"o":40.22,"t":"2026-10-20T14:40:00Z","v":3207,"vw":40.272667},{"c":40.31,"h":40.34,"l":40.3,"n":145,"o":40.31,"t":"2026-10-20T14:45:00Z","v":5356,"vw":40.318506},{"c":40.3699,"h":40.3699,"l":40.305,"n":101,"o":40.32,"t":"2026-10-20T14:50:00Z","v":6579,"vw":40.324832},{"c":40.315,"h":40.38,"l":40.315,"n":172,"o":40.35,"t":"2026-10-20T14:55:00Z","v":6607,"vw":40.36849},{"c":40.28,"h":40.35,"l":40.28,"n":68,"o":40.35,"t":"2026-10-20T15:00:00Z","v":1603,"vw":40.316},{"c":40.24,"h":40.24,"l":40.22,"n":37,"o":40.24,"t":"2026-10-20T15:05:00Z","v":896,"vw":40.232},{"c":40.15,"h":40.23,"l":40.15,"n":58,"o":40.23,"t":"2026-10-20T15:10:00Z","v":1533,"vw":40.198507},{"c":40.18,"h":40.22,"l":40.18,"n":47,"o":40.19,"t":"2026-10-20T15:15:00Z","v":1692,"vw":40.197143},{"c":40.2,"h":40.2,"l":40.19,"n":16,"o":40.19,"t":"2026-10-20T15:20:00Z","v":361,"vw":40.195},{"c":40.12,"h":40.12,"l":40.12,"n":16,"o":40.12,"t":"2026-10-20T15:25:00Z","v":349,"vw":40.12},{"c":40.08,"h":40.11,"l":40.08,"n":74,"o":40.085,"t":"2026-10-20T15:30:00Z","v":2224,"vw":40.090041},{"c":40.14,"h":40.18,"l":40.08,"n":145,"o":40.08,"t":"2026-10-20T15:35:00Z","v":4888,"vw":40.148988},{"c":40.225,"h":40.225,"l":40.21,"n":105,"o":40.21,"t":"2026-10-20T15:40:00Z","v":4301,"vw":40.221252},{"c":40.17,"h":40.195,"l":40.17,"n":50,"o":40.19,"t":"2026-10-20T15:45:00Z","v":1538,"vw":40.185},{"c":40.18,"h":40.18,"l":40.18,"n":13,"o":40.18,"t":"2026-10-20T15:50:00Z","v":271,"vw":40.18},{"c":40.14,"h":40.16,"l":40.135,"n":24,"o":40.16,"t":"2026-10-20T15:55:00Z","v":872,"vw":40.149899},{"c":40.12,"h":40.15,"l":40.12,"n":32,"o":40.15,"t":"2026-10-20T16:00:00Z","v":1179,"vw":40.127259},{"c":40.15,"h":40.16,"l":40.13,"n":64,"o":40.16,"t":"2026-10-20T16:05:00Z","v":1733,"vw":40.147288},{"c":40.07,"h":40.105,"l":40.07,"n":31,"o":40.105,"t":"2026-10-20T16:10:00Z","v":1754,"vw":40.093518},{"c":40.02,"h":40.085,"l":40.02,"n":68,"o":40.085,"t":"2026-10-20T16:15:00Z","v":1484,"vw":40.049167},{"c":40.045,"h":40.045,"l":40.02,"n":39,"o":40.02,"t":"2026-10-20T16:20:00Z","v":1191,"vw":40.037993},{"c":40.02,"h":40.02,"l":39.99,"n":44,"o":40,"t":"2026-10-20T16:25:00Z","v":890,"vw":40.007157},{"c":40.03,"h":40.035,"l":40.03,"n":49,"o":40.03,"t":"2026-10-20T16:30:00Z","v":1168,"vw":40.031667},{"c":40.02,"h":40.02,"l":40.02,"n":16,"o":40.02,"t":"2026-10-20T16:40:00Z","v":321,"vw":40.02},{"c":40.04,"h":40.04,"l":40,"n":47,"o":40,"t":"2026-10-20T16:45:00Z","v":4522,"vw":40.02387},{"c":40.02,"h":40.07,"l":40.01,"n":127,"o":40.05,"t":"2026-10-20T16:50:00Z","v":3863,"vw":40.037374},{"c":40.02,"h":40.02,"l":40,"n":36,"o":40.01,"t":"2026-10-20T17:00:00Z","v":1095,"vw":40.01},{"c":40.02,"h":40.02,"l":40.02,"n":18,"o":40.02,"t":"2026-10-20T17:05:00Z","v":338,"vw":40.02},{"c":40.01,"h":40.01,"l":40.01,"n":13,"o":40.01,"t":"2026-10-20T17:10:00Z","v":517,"vw":40.01},{"c":40,"h":40,"l":39.99,"n":62,"o":40,"t":"2026-10-20T17:15:00Z","v":2068,"vw":39.994445},{"c":40.01,"h":40.02,"l":40.005,"n":29,"o":40.01,"t":"2026-10-20T17:20:00Z","v":1171,"vw":40.01},{"c":39.99,"h":40,"l":39.98,"n":54,"o":40,"t":"2026-10-20T17:25:00Z","v":1849,"vw":39.994309},{"c":40.025,"h":40.025,"l":40,"n":40,"o":40,"t":"2026-10-20T17:30:00Z","v":983,"vw":40.0125},{"c":40.02,"h":40.02,"l":40.02,"n":52,"o":40.02,"t":"2026-10-20T17:35:00Z","v":977,"vw":40.02},{"c":40.02,"h":40.02,"l":40.02,"n":11,"o":40.02,"t":"2026-10-20T17:40:00Z","v":355,"vw":40.02},{"c":40.04,"h":40.04,"l":40.03,"n":48,"o":40.03,"t":"2026-10-20T17:45:00Z","v":1241,"vw":40.034824},{"c":40.03,"h":40.04,"l":40.03,"n":61,"o":40.04,"t":"2026-10-20T17:50:00Z","v":3185,"vw":40.031348},{"c":40,"h":40,"l":40,"n":17,"o":40,"t":"2026-10-20T17:55:00Z","v":364,"vw":40},{"c":40.02,"h":40.02,"l":40.01,"n":57,"o":40.01,"t":"2026-10-20T18:00:00Z","v":2526,"vw":40.017515},{"c":39.99,"h":40.02,"l":39.99,"n":78,"o":40.02,"t":"2026-10-20T18:05:00Z","v":2999,"vw":40.001319},{"c":39.98,"h":39.99,"l":39.98,"n":33,"o":39.99,"t":"2026-10-20T18:10:00Z","v":1007,"vw":39.98241},{"c":39.95,"h":39.98,"l":39.95,"n":46,"o":39.98,"t":"2026-10-20T18:15:00Z","v":1372,"vw":39.960334},{"c":39.91,"h":39.945,"l":39.91,"n":34,"o":39.945,"t":"2026-10-20T18:20:00Z","v":1249,"vw":39.916875},{"c":39.9102,"h":39.93,"l":39.9,"n":94,"o":39.9,"t":"2026-10-20T18:25:00Z","v":5069,"vw":39.916446},{"c":39.92,"h":39.93,"l":39.91,"n":68,"o":39.93,"t":"2026-10-20T18:30:00Z","v":2117,"vw":39.924},{"c":39.92,"h":39.92,"l":39.92,"n":10,"o":39.92,"t":"2026-10-20T18:35:00Z","v":417,"vw":39.92},{"c":39.91,"h":39.94,"l":39.91,"n":97,"o":39.93,"t":"2026-10-20T18:40:00Z","v":2775,"vw":39.927351},{"c":39.975,"h":39.975,"l":39.91,"n":108,"o":39.91,"t":"2026-10-20T18:45:00Z","v":3612,"vw":39.939319},{"c":39.97,"h":39.97,"l":39.97,"n":22,"o":39.97,"t":"2026-10-20T18:50:00Z","v":628,"vw":39.97},{"c":39.975,"h":39.975,"l":39.95,"n":59,"o":39.96,"t":"2026-10-20T18:55:00Z","v":1371,"vw":39.961651},{"c":39.98,"h":40.02,"l":39.98,"n":157,"o":39.99,"t":"2026-10-20T19:00:00Z","v":9256,"vw":39.992713},{"c":39.97,"h":40,"l":39.96,"n":105,"o":39.96,"t":"2026-10-20T19:05:00Z","v":2865,"vw":39.975},{"c":39.995,"h":39.995,"l":39.975,"n":49,"o":39.975,"t":"2026-10-20T19:10:00Z","v":996,"vw":39.986667},{"c":40.05,"h":40.05,"l":40,"n":149,"o":40,"t":"2026-10-20T19:15:00Z","v":3789,"vw":40.029026},{"c":40.03,"h":40.06,"l":40.02,"n":97,"o":40.06,"t":"2026-10-20T19:20:00Z","v":3516,"vw":40.041363},{"c":40.08,"h":40.095,"l":40.05,"n":122,"o":40.05,"t":"2026-10-20T19:25:00Z","v":4573,"vw":40.081367},{"c":40.05,"h":40.08,"l":40.04,"n":161,"o":40.07,"t":"2026-10-20T19:30:00Z","v":4260,"vw":40.061132},{"c":40.02,"h":40.06,"l":40.005,"n":153,"o":40.06,"t":"2026-10-20T19:35:00Z","v":4306,"vw":40.022329},{"c":40.11,"h":40.11,"l":40.03,"n":209,"o":40.03,"t":"2026-10-20T19:40:00Z","v":7850,"vw":40.068451},{"c":40.1,"h":40.12,"l":40.09,"n":165,"o":40.12,"t":"2026-10-20T19:45:00Z","v":6701,"vw":40.098854},{"c":40.12,"h":40.15,"l":40.07,"n":375,"o":40.09,"t":"2026-10-20T19:50:00Z","v":14306,"vw":40.119676},{"c":40.115,"h":40.16,"l":40.11,"n":1025,"o":40.13,"t":"2026-10-20T19:55:00Z","v":53662,"vw":40.132247},{"c":40.11,"h":40.11,"l":40.11,"n":31,"o":40.11,"t":"2026-10-20T20:00:00Z","v":117446,"vw":40.11},{"c":40.05,"h":40.18,"l":40.05,"n":18,"o":40.18,"t":"2026-10-21T13:30:00Z","v":3273,"vw":40.107265},{"c":40.12,"h":40.12,"l":40.11,"n":16,"o":40.11,"t":"2026-10-21T13:35:00Z","v":1522,"vw":40.119231},{"c":39.99,"h":40.05,"l":39.98,"n":66,"o":40.04,"t":"2026-10-21T13:40:00Z","v":2692,"vw":40.028125},{"c":40.085,"h":40.17,"l":40.075,"n":52,"o":40.08,"t":"2026-10-21T13:45:00Z","v":2026,"vw":40.104026},{"c":40.14,"h":40.14,"l":40.12,"n":51,"o":40.13,"t":"2026-10-21T13:50:00Z","v":1507,"vw":40.131853},{"c":40.065,"h":40.14,"l":40.065,"n":79,"o":40.14,"t":"2026-10-21T13:55:00Z","v":1946,"vw":40.095907},{"c":39.92,"h":40.06,"l":39.92,"n":102,"o":40.06,"t":"2026-10-21T14:00:00Z","v":3351,"vw":40.018699},{"c":39.81,"h":39.88,"l":39.81,"n":109,"o":39.88,"t":"2026-10-21T14:05:00Z","v":2346,"vw":39.848333},{"c":39.84,"h":39.89,"l":39.84,"n":83,"o":39.85,"t":"2026-10-21T14:10:00Z","v":1502,"vw":39.865},{"c":39.845,"h":39.88,"l":39.82,"n":123,"o":39.84,"t":"2026-10-21T14:15:00Z","v":3715,"vw":39.84606},{"c":39.87,"h":39.87,"l":39.8,"n":124,"o":39.83,"t":"2026-10-21T14:20:00Z","v":3353,"vw":39.850741},{"c":39.9,"h":39.905,"l":39.845,"n":121,"o":39.85,"t":"2026-10-21T14:25:00Z","v":3229,"vw":39.873785},{"c":39.92,"h":39.94,"l":39.89,"n":103,"o":39.915,"t":"2026-10-21T14:30:00Z","v":2923,"vw":39.920682},{"c":39.965,"h":39.965,"l":39.9,"n":20,"o":39.9,"t":"2026-10-21T14:35:00Z","v":504,"vw":39.9325},{"c":39.94,"h":39.97,"l":39.94,"n":39,"o":39.97,"t":"2026-10-21T14:40:00Z","v":1203,"vw":39.9482},{"c":39.95,"h":39.95,"l":39.95,"n":12,"o":39.95,"t":"2026-10-21T14:45:00Z","v":328,"vw":39.95},{"c":39.96,"h":39.96,"l":39.935,"n":52,"o":39.94,"t":"2026-10-21T14:50:00Z","v":7203,"vw":39.941214},{"c":39.925,"h":39.94,"l":39.92,"n":42,"o":39.94,"t":"2026-10-21T14:55:00Z","v":1089,"vw":39.929},{"c":39.92,"h":39.92,"l":39.87,"n":102,"o":39.9,"t":"2026-10-21T15:00:00Z","v":3285,"vw":39.892587},{"c":39.91,"h":39.91,"l":39.87,"n":69,"o":39.87,"t":"2026-10-21T15:05:00Z","v":1674,"vw":39.882},{"c":39.88,"h":39.92,"l":39.88,"n":70,"o":39.92,"t":"2026-10-21T15:10:00Z","v":1423,"vw":39.899333},{"c":39.92,"h":39.92,"l":39.89,"n":63,"o":39.89,"t":"2026-10-21T15:15:00Z","v":1700,"vw":39.905714},{"c":39.88,"h":39.89,"l":39.88,"n":48,"o":39.89,"t":"2026-10-21T15:20:00Z","v":1390,"vw":39.885},{"c":39.93,"h":39.93,"l":39.89,"n":34,"o":39.89,"t":"2026-10-21T15:25:00Z","v":1559,"vw":39.91},{"c":39.985,"h":39.99,"l":39.965,"n":67,"o":39.99,"t":"2026-10-21T15:30:00Z","v":1445,"vw":39.978677},{"c":39.98,"h":39.98,"l":39.97,"n":86,"o":39.975,"t":"2026-10-21T15:35:00Z","v":1474,"vw":39.97625},{"c":39.955,"h":39.96,"l":39.95,"n":71,"o":39.955,"t":"2026-10-21T15:40:00Z","v":1792,"vw":39.956902},{"c":39.93,"h":39.95,"l":39.93,"n":35,"o":39.95,"t":"2026-10-21T15:45:00Z","v":861,"vw":39.94},{"c":39.95,"h":39.95,"l":39.94,"n":42,"o":39.94,"t":"2026-10-21T15:50:00Z","v":1283,"vw":39.941667},{"c":39.94,"h":39.95,"l":39.94,"n":20,"o":39.95,"t":"2026-10-21T15:55:00Z","v":768,"vw":39.945},{"c":39.89,"h":39.93,"l":39.89,"n":77,"o":39.93,"t":"2026-10-21T16:00:00Z","v":2554,"vw":39.904511},{"c":39.87,"h":39.87,"l":39.87,"n":25,"o":39.87,"t":"2026-10-21T16:05:00Z","v":530,"vw":39.87},{"c":39.875,"h":39.875,"l":39.875,"n":8,"o":39.875,"t":"2026-10-21T16:10:00Z","v":134,"vw":39.875},{"c":39.89,"h":39.89,"l":39.88,"n":41,"o":39.88,"t":"2026-10-21T16:15:00Z","v":994,"vw":39.883247},{"c":39.91,"h":39.92,"l":39.89,"n":142,"o":39.89,"t":"2026-10-21T16:20:00Z","v":5328,"vw":39.905152},{"c":39.93,"h":39.93,"l":39.905,"n":51,"o":39.905,"t":"2026-10-21T16:25:00Z","v":1740,"vw":39.919245},{"c":39.95,"h":39.95,"l":39.94,"n":90,"o":39.945,"t":"2026-10-21T16:30:00Z","v":1665,"vw":39.947},{"c":39.97,"h":39.97,"l":39.92,"n":145,"o":39.955,"t":"2026-10-21T16:35:00Z","v":5118,"vw":39.943022},{"c":39.99,"h":40,"l":39.99,"n":75,"o":40,"t":"2026-10-21T16:40:00Z","v":2301,"vw":39.991035},{"c":39.95,"h":39.9808,"l":39.95,"n":39,"o":39.9808,"t":"2026-10-21T16:45:00Z","v":1206,"vw":39.973112},{"c":39.975,"h":39.98,"l":39.975,"n":36,"o":39.98,"t":"2026-10-21T16:55:00Z","v":975,"vw":39.97875},{"c":39.99,"h":39.99,"l":39.99,"n":27,"o":39.99,"t":"2026-10-21T17:00:00Z","v":523,"vw":39.99},{"c":39.975,"h":39.975,"l":39.975,"n":32,"o":39.975,"t":"2026-10-21T17:05:00Z","v":742,"vw":39.975},{"c":39.95,"h":39.97,"l":39.95,"n":74,"o":39.97,"t":"2026-10-21T17:10:00Z","v":1242,"vw":39.956667},{"c":39.98,"h":39.98,"l":39.96,"n":74,"o":39.96,"t":"2026-10-21T17:15:00Z","v":1702,"vw":39.97},{"c":39.99,"h":39.99,"l":39.99,"n":5,"o":39.99,"t":"2026-10-21T17:20:00Z","v":141,"vw":39.99},{"c":39.99,"h":40,"l":39.99,"n":68,"o":40,"t":"2026-10-21T17:25:00Z","v":1857,"vw":39.998},{"c":39.98,"h":39.985,"l":39.975,"n":41,"o":39.985,"t":"2026-10-21T17:30:00Z","v":902,"vw":39.98},{"c":39.99,"h":39.995,"l":39.99,"n":56,"o":39.99,"t":"2026-10-21T17:35:00Z","v":1544,"vw":39.991073},{"c":39.92,"h":39.98,"l":39.92,"n":91,"o":39.98,"t":"2026-10-21T17:40:00Z","v":1916,"vw":39.952924},{"c":39.92,"h":39.95,"l":39.92,"n":60,"o":39.92,"t":"2026-10-21T17:45:00Z","v":7346,"vw":39.945381},{"c":39.92,"h":39.92,"l":39.92,"n":21,"o":39.92,"t":"2026-10-21T17:50:00Z","v":623,"vw":39.92},{"c":39.91,"h":39.91,"l":39.89,"n":95,"o":39.89,"t":"2026-10-21T17:55:00Z","v":3237,"vw":39.896667},{"c":39.9,"h":39.9,"l":39.87,"n":150,"o":39.89,"t":"2026-10-21T18:00:00Z","v":5316,"vw":39.88381},{"c":39.86,"h":39.86,"l":39.86,"n":30,"o":39.86,"t":"2026-10-21T18:05:00Z","v":870,"vw":39.86},{"c":39.83,"h":39.86,"l":39.83,"n":101,"o":39.86,"t":"2026-10-21T18:10:00Z","v":1690,"vw":39.851568},{"c":39.8551,"h":39.875,"l":39.835,"n":99,"o":39.84,"t":"2026-10-21T18:15:00Z","v":3470,"vw":39.853986},{"c":39.84,"h":39.84,"l":39.84,"n":18,"o":39.84,"t":"2026-10-21T18:20:00Z","v":381,"vw":39.84},{"c":39.86,"h":39.86,"l":39.83,"n":77,"o":39.84,"t":"2026-10-21T18:25:00Z","v":1912,"vw":39.84129},{"c":39.86,"h":39.86,"l":39.86,"n":13,"o":39.86,"t":"2026-10-21T18:30:00Z","v":276,"vw":39.86},{"c":39.86,"h":39.86,"l":39.85,"n":25,"o":39.85,"t":"2026-10-21T18:35:00Z","v":738,"vw":39.8525},{"c":39.89,"h":39.89,"l":39.88,"n":69,"o":39.88,"t":"2026-10-21T18:40:00Z","v":1344,"vw":39.88633},{"c":39.8,"h":39.8999,"l":39.8,"n":210,"o":39.89,"t":"2026-10-21T18:45:00Z","v":6450,"vw":39.875392},{"c":39.82,"h":39.82,"l":39.79,"n":112,"o":39.81,"t":"2026-10-21T18:50:00Z","v":2461,"vw":39.814545},{"c":39.71,"h":39.78,"l":39.71,"n":142,"o":39.78,"t":"2026-10-21T18:55:00Z","v":2294,"vw":39.74809},{"c":39.67,"h":39.7,"l":39.67,"n":83,"o":39.7,"t":"2026-10-21T19:00:00Z","v":1389,"vw":39.688889},{"c":39.73,"h":39.75,"l":39.66,"n":188,"o":39.69,"t":"2026-10-21T19:05:00Z","v":4906,"vw":39.692083},{"c":39.77,"h":39.77,"l":39.73,"n":164,"o":39.73,"t":"2026-10-21T19:10:00Z","v":2423,"vw":39.748333},{"c":39.81,"h":39.83,"l":39.78,"n":137,"o":39.78,"t":"2026-10-21T19:15:00Z","v":3664,"vw":39.811176},{"c":39.83,"h":39.85,"l":39.81,"n":112,"o":39.84,"t":"2026-10-21T19:20:00Z","v":2643,"vw":39.829423},{"c":39.96,"h":39.96,"l":39.835,"n":192,"o":39.835,"t":"2026-10-21T19:25:00Z","v":3991,"vw":39.927922},{"c":39.93,"h":40.005,"l":39.93,"n":288,"o":39.98,"t":"2026-10-21T19:30:00Z","v":8330,"vw":39.967748},{"c":39.945,"h":39.945,"l":39.91,"n":178,"o":39.94,"t":"2026-10-21T19:35:00Z","v":2946,"vw":39.932364},{"c":39.94,"h":39.97,"l":39.94,"n":221,"o":39.965,"t":"2026-10-21T19:40:00Z","v":5045,"vw":39.950437},{"c":39.97,"h":39.975,"l":39.94,"n":223,"o":39.975,"t":"2026-10-21T19:45:00Z","v":18592,"vw":39.972013},{"c":39.97,"h":40,"l":39.92,"n":458,"o":39.965,"t":"2026-10-21T19:50:00Z","v":14692,"vw":39.958652},{"c":39.98,"h":40.02,"l":39.94,"n":842,"o":39.98,"t":"2026-10-21T19:55:00Z","v":28277,"vw":39.967119},{"c":39.96,"h":39.96,"l":39.96,"n":21,"o":39.96,"t":"2026-10-21T20:00:00Z","v":117000,"vw":39.96},{"c":40.265,"h":40.395,"l":39.96,"n":60,"o":39.96,"t":"2026-10-22T13:30:00Z","v":6204,"vw":40.137631},{"c":40.57,"h":40.57,"l":40.505,"n":28,"o":40.565,"t":"2026-10-22T13:35:00Z","v":1414,"vw":40.540909},{"c":40.57,"h":40.77,"l":40.57,"n":51,"o":40.57,"t":"2026-10-22T13:40:00Z","v":1697,"vw":40.714056},{"c":40.54,"h":40.785,"l":40.54,"n":141,"o":40.68,"t":"2026-10-22T13:45:00Z","v":4517,"vw":40.633754},{"c":40.49,"h":40.59,"l":40.37,"n":97,"o":40.59,"t":"2026-10-22T13:50:00Z","v":1718,"vw":40.5},{"c":40.57,"h":40.57,"l":40.485,"n":23,"o":40.485,"t":"2026-10-22T13:55:00Z","v":896,"vw":40.557857},{"c":40.705,"h":40.8,"l":40.7,"n":104,"o":40.8,"t":"2026-10-22T14:00:00Z","v":2707,"vw":40.749445},{"c":40.69,"h":40.79,"l":40.675,"n":109,"o":40.675,"t":"2026-10-22T14:05:00Z","v":2195,"vw":40.721429},{"c":40.77,"h":40.78,"l":40.73,"n":98,"o":40.73,"t":"2026-10-22T14:10:00Z","v":2824,"vw":40.768456},{"c":40.78,"h":40.825,"l":40.77,"n":170,"o":40.82,"t":"2026-10-22T14:15:00Z","v":3613,"vw":40.793},{"c":40.88,"h":40.88,"l":40.77,"n":53,"o":40.82,"t":"2026-10-22T14:20:00Z","v":835,"vw":40.804823},{"c":40.82,"h":40.89,"l":40.82,"n":203,"o":40.89,"t":"2026-10-22T14:25:00Z","v":6014,"vw":40.864615},{"c":40.81,"h":40.835,"l":40.81,"n":140,"o":40.83,"t":"2026-10-22T14:30:00Z","v":2615,"vw":40.824091},{"c":40.67,"h":40.8,"l":40.67,"n":150,"o":40.8,"t":"2026-10-22T14:35:00Z","v":3055,"vw":40.73},{"c":40.795,"h":40.795,"l":40.65,"n":152,"o":40.65,"t":"2026-10-22T14:40:00Z","v":4167,"vw":40.710023},{"c":40.82,"h":40.82,"l":40.8,"n":100,"o":40.81,"t":"2026-10-22T14:45:00Z","v":1762,"vw":40.810392},{"c":40.73,"h":40.8,"l":40.73,"n":116,"o":40.8,"t":"2026-10-22T14:50:00Z","v":2688,"vw":40.779289},{"c":40.85,"h":40.85,"l":40.715,"n":110,"o":40.73,"t":"2026-10-22T14:55:00Z","v":3306,"vw":40.764643},{"c":40.815,"h":40.85,"l":40.8,"n":56,"o":40.845,"t":"2026-10-22T15:00:00Z","v":1827,"vw":40.8195},{"c":40.745,"h":40.82,"l":40.735,"n":102,"o":40.82,"t":"2026-10-22T15:05:00Z","v":3403,"vw":40.789665},{"c":40.79,"h":40.8025,"l":40.78,"n":83,"o":40.79,"t":"2026-10-22T15:10:00Z","v":2602,"vw":40.789459},{"c":40.85,"h":40.85,"l":40.81,"n":160,"o":40.82,"t":"2026-10-22T15:15:00Z","v":3473,"vw":40.831875},{"c":40.82,"h":40.83,"l":40.82,"n":30,"o":40.83,"t":"2026-10-22T15:20:00Z","v":859,"vw":40.828},{"c":40.83,"h":40.83,"l":40.81,"n":74,"o":40.81,"t":"2026-10-22T15:25:00Z","v":1721,"vw":40.817312},{"c":40.78,"h":40.84,"l":40.78,"n":152,"o":40.84,"t":"2026-10-22T15:30:00Z","v":4373,"vw":40.829567},{"c":40.8,"h":40.83,"l":40.79,"n":97,"o":40.79,"t":"2026-10-22T15:35:00Z","v":1984,"vw":40.805714},{"c":40.88,"h":40.88,"l":40.8,"n":159,"o":40.82,"t":"2026-10-22T15:40:00Z","v":3950,"vw":40.828293},{"c":40.815,"h":40.84,"l":40.81,"n":74,"o":40.84,"t":"2026-10-22T15:45:00Z","v":2160,"vw":40.827443},{"c":40.84,"h":40.865,"l":40.84,"n":95,"o":40.86,"t":"2026-10-22T15:50:00Z","v":1628,"vw":40.855833},{"c":40.81,"h":40.81,"l":40.8,"n":64,"o":40.8,"t":"2026-10-22T15:55:00Z","v":1620,"vw":40.802},{"c":40.82,"h":40.82,"l":40.79,"n":69,"o":40.79,"t":"2026-10-22T16:00:00Z","v":1719,"vw":40.802949},{"c":40.8,"h":40.82,"l":40.8,"n":101,"o":40.805,"t":"2026-10-22T16:05:00Z","v":2319,"vw":40.815},{"c":40.785,"h":40.79,"l":40.77,"n":59,"o":40.79,"t":"2026-10-22T16:10:00Z","v":1651,"vw":40.783571},{"c":40.82,"h":40.83,"l":40.82,"n":87,"o":40.83,"t":"2026-10-22T16:15:00Z","v":1669,"vw":40.821969},{"c":40.88,"h":40.89,"l":40.81,"n":93,"o":40.81,"t":"2026-10-22T16:20:00Z","v":3008,"vw":40.840828},{"c":40.885,"h":40.92,"l":40.87,"n":97,"o":40.9,"t":"2026-10-22T16:25:00Z","v":4146,"vw":40.88785},{"c":40.895,"h":40.9,"l":40.86,"n":59,"o":40.87,"t":"2026-10-22T16:30:00Z","v":1558,"vw":40.881859},{"c":40.905,"h":40.91,"l":40.885,"n":81,"o":40.91,"t":"2026-10-22T16:35:00Z","v":3244,"vw":40.8925},{"c":40.85,"h":40.91,"l":40.85,"n":124,"o":40.91,"t":"2026-10-22T16:40:00Z","v":3716,"vw":40.898286},{"c":40.935,"h":40.94,"l":40.86,"n":87,"o":40.86,"t":"2026-10-22T16:45:00Z","v":3309,"vw":40.902286},{"c":40.925,"h":40.96,"l":40.92,"n":139,"o":40.94,"t":"2026-10-22T16:50:00Z","v":3744,"vw":40.94},{"c":41.02,"h":41.02,"l":40.92,"n":137,"o":40.92,"t":"2026-10-22T16:55:00Z","v":5145,"vw":40.979048},{"c":40.96,"h":41.02,"l":40.935,"n":164,"o":41.02,"t":"2026-10-22T17:00:00Z","v":7397,"vw":40.968291},{"c":40.91,"h":40.97,"l":40.91,"n":112,"o":40.97,"t":"2026-10-22T17:05:00Z","v":4427,"vw":40.925404},{"c":40.9,"h":40.93,"l":40.87,"n":162,"o":40.88,"t":"2026-10-22T17:10:00Z","v":3045,"vw":40.893974},{"c":40.93,"h":40.93,"l":40.89,"n":48,"o":40.9,"t":"2026-10-22T17:15:00Z","v":2578,"vw":40.91},{"c":40.99,"h":40.99,"l":40.9,"n":123,"o":40.91,"t":"2026-10-22T17:20:00Z","v":4576,"vw":40.930789},{"c":40.97,"h":41.01,"l":40.97,"n":93,"o":40.98,"t":"2026-10-22T17:25:00Z","v":3865,"vw":40.9921},{"c":40.93,"h":40.95,"l":40.93,"n":50,"o":40.95,"t":"2026-10-22T17:30:00Z","v":1507,"vw":40.945},{"c":40.88,"h":40.91,"l":40.87,"n":73,"o":40.91,"t":"2026-10-22T17:35:00Z","v":2093,"vw":40.888788},{"c":40.91,"h":40.93,"l":40.91,"n":60,"o":40.92,"t":"2026-10-22T17:40:00Z","v":1342,"vw":40.92},{"c":40.87,"h":40.92,"l":40.87,"n":57,"o":40.92,"t":"2026-10-22T17:45:00Z","v":1217,"vw":40.892973},{"c":40.83,"h":40.86,"l":40.83,"n":76,"o":40.86,"t":"2026-10-22T17:50:00Z","v":1341,"vw":40.8375},{"c":40.87,"h":40.88,"l":40.84,"n":73,"o":40.84,"t":"2026-10-22T17:55:00Z","v":1848,"vw":40.86},{"c":40.845,"h":40.9,"l":40.845,"n":93,"o":40.89,"t":"2026-10-22T18:00:00Z","v":3195,"vw":40.864721},{"c":40.85,"h":40.88,"l":40.85,"n":73,"o":40.86,"t":"2026-10-22T18:05:00Z","v":1618,"vw":40.86},{"c":40.8906,"h":40.9,"l":40.83,"n":129,"o":40.83,"t":"2026-10-22T18:10:00Z","v":5168,"vw":40.860913},{"c":40.88,"h":40.88,"l":40.855,"n":103,"o":40.87,"t":"2026-10-22T18:15:00Z","v":3353,"vw":40.868953},{"c":40.845,"h":40.88,"l":40.845,"n":86,"o":40.88,"t":"2026-10-22T18:20:00Z","v":2586,"vw":40.85802},{"c":40.79,"h":40.84,"l":40.79,"n":112,"o":40.84,"t":"2026-10-22T18:25:00Z","v":3604,"vw":40.82384},{"c":40.79,"h":40.82,"l":40.79,"n":65,"o":40.81,"t":"2026-10-22T18:30:00Z","v":4011,"vw":40.80895},{"c":40.77,"h":40.775,"l":40.76,"n":72,"o":40.775,"t":"2026-10-22T18:35:00Z","v":2206,"vw":40.768935},{"c":40.715,"h":40.77,"l":40.715,"n":126,"o":40.77,"t":"2026-10-22T18:40:00Z","v":3096,"vw":40.741923},{"c":40.78,"h":40.78,"l":40.725,"n":160,"o":40.725,"t":"2026-10-22T18:45:00Z","v":5545,"vw":40.754365},{"c":40.79,"h":40.82,"l":40.77,"n":187,"o":40.79,"t":"2026-10-22T18:50:00Z","v":4473,"vw":40.796416},{"c":40.8,"h":40.81,"l":40.77,"n":149,"o":40.79,"t":"2026-10-22T18:55:00Z","v":4971,"vw":40.788571},{"c":40.83,"h":40.85,"l":40.83,"n":164,"o":40.84,"t":"2026-10-22T19:00:00Z","v":4098,"vw":40.841269},{"c":40.9,"h":40.9,"l":40.83,"n":233,"o":40.85,"t":"2026-10-22T19:05:00Z","v":6819,"vw":40.8586},{"c":40.8,"h":40.9,"l":40.8,"n":140,"o":40.9,"t":"2026-10-22T19:10:00Z","v":3633,"vw":40.867838},{"c":40.79,"h":40.81,"l":40.78,"n":135,"o":40.78,"t":"2026-10-22T19:15:00Z","v":3808,"vw":40.792952},{"c":40.64,"h":40.78,"l":40.64,"n":127,"o":40.78,"t":"2026-10-22T19:20:00Z","v":4814,"vw":40.732369},{"c":40.64,"h":40.66,"l":40.615,"n":209,"o":40.64,"t":"2026-10-22T19:25:00Z","v":8260,"vw":40.640477},{"c":40.63,"h":40.67,"l":40.61,"n":220,"o":40.64,"t":"2026-10-22T19:30:00Z","v":7368,"vw":40.644875},{"c":40.745,"h":40.745,"l":40.63,"n":266,"o":40.64,"t":"2026-10-22T19:35:00Z","v":10163,"vw":40.682338},{"c":40.76,"h":40.79,"l":40.73,"n":245,"o":40.75,"t":"2026-10-22T19:40:00Z","v":9077,"vw":40.762727},{"c":40.84,"h":40.855,"l":40.76,"n":310,"o":40.77,"t":"2026-10-22T19:45:00Z","v":13524,"vw":40.797538},{"c":40.88,"h":40.95,"l":40.81,"n":320,"o":40.87,"t":"2026-10-22T19:50:00Z","v":15892,"vw":40.901802},{"c":40.82,"h":40.89,"l":40.79,"n":1168,"o":40.87,"t":"2026-10-22T19:55:00Z","v":65021,"vw":40.847917},{"c":40.83,"h":40.83,"l":40.83,"n":23,"o":40.83,"t":"2026-10-22T20:00:00Z","v":102870,"vw":40.83}],"history":[{"c":37.38,"h":38.98,"l":37.32,"n":5817,"o":38.85,"t":"2024-10-21T04:00:00Z","v":297640,"vw":37.579386},{"c":37.35,"h":37.54,"l":37.144,"n":4623,"o":37.4,"t":"2024-10-22T04:00:00Z","v":198717,"vw":37.376119},{"c":37.36,"h":38.35,"l":36.98,"n":7793,"o":37.27,"t":"2024-10-23T04:00:00Z","v":407464,"vw":37.333516},{"c":36,"h":37.17,"l":35.13,"n":10570,"o":36.25,"t":"2024-10-24T04:00:00Z","v":666743,"vw":35.998212},{"c":35.75,"h":36.375,"l":35.64,"n":7184,"o":36.25,"t":"2024-10-25T04:00:00Z","v":264108,"vw":35.832072},{"c":37.16,"h":37.35,"l":36,"n":7715,"o":36.3,"t":"2024-10-28T04:00:00Z","v":521985,"vw":36.662783},{"c":37.12,"h":37.26,"l":36.87,"n":6408,"o":36.93,"t":"2024-10-29T04:00:00Z","v":382839,"vw":37.08962},{"c":37.73,"h":38.22,"l":36.99,"n":7254,"o":37.07,"t":"2024-10-30T04:00:00Z","v":467895,"vw":37.800588},{"c":37.05,"h":37.97,"l":37.01,"n":5840,"o":37.83,"t":"2024-10-31T04:00:00Z","v":364254,"vw":37.291957},{"c":36.99,"h":37.56,"l":36.86,"n":5000,"o":37.41,"t":"2024-11-01T04:00:00Z","v":243566,"vw":37.060487},{"c":36.65,"h":37.02,"l":36.18,"n":5169,"o":36.76,"t":"2024-11-04T05:00:00Z","v":237595,"vw":36.646983},{"c":37.49,"h":37.56,"l":36.5,"n":5573,"o":36.7,"t":"2024-11-05T05:00:00Z","v":203721,"vw":37.286058},{"c":43.41,"h":43.515,"l":40,"n":15894,"o":40,"t":"2024-11-06T05:00:00Z","v":788788,"vw":42.926178},{"c":42.7,"h":43.255,"l":42.13,"n":10298,"o":43,"t":"2024-11-07T05:00:00Z","v":662939,"vw":42.793775},{"c":42.94,"h":43.39,"l":42.16,"n":6426,"o":42.94,"t":"2024-11-08T05:00:00Z","v":350888,"vw":43.007574},{"c":44.46,"h":44.67,"l":43.03,"n":6756,"o":43.58,"t":"2024-11-11T05:00:00Z","v":356221,"vw":44.356943},{"c":44.54,"h":44.98,"l":43.5,"n":7363,"o":44.33,"t":"2024-11-12T05:00:00Z","v":421448,"vw":44.580552},{"c":43.57,"h":45.08,"l":43.49,"n":5533,"o":44.45,"t":"2024-11-13T05:00:00Z","v":280035,"vw":44.038887},{"c":43.45,"h":44.09,"l":43.18,"n":4577,"o":43.77,"t":"2024-11-14T05:00:00Z","v":206541,"vw":43.476997},{"c":43.48,"h":44,"l":42.75,"n":4831,"o":43.72,"t":"2024-11-15T05:00:00Z","v":240375,"vw":43.38381},{"c":43.31,"h":43.73,"l":43.145,"n":3930,"o":43.36,"t":"2024-11-18T05:00:00Z","v":172373,"vw":43.365716},{"c":42.86,"h":43.25,"l":42.55,"n":3497,"o":42.57,"t":"2024-11-19T05:00:00Z","v":123832,"vw":42.8679},{"c":42.72,"h":42.93,"l":42.06,"n":3872,"o":42.71,"t":"2024-11-20T05:00:00Z","v":172882,"vw":42.574354},{"c":43.4,"h":43.99,"l":42.59,"n":4927,"o":42.83,"t":"2024-11-21T05:00:00Z","v":173143,"vw":43.394393},{"c":44.05,"h":44.19,"l":43.315,"n":5527,"o":43.43,"t":"2024-11-22T05:00:00Z","v":193872,"vw":44.007455},{"c":44.97,"h":46.13,"l":44.68,"n":6240,"o":44.92,"t":"2024-11-25T05:00:00Z","v":281196,"vw":45.223939},{"c":44.29,"h":45.28,"l":44.21,"n":5082,"o":44.66,"t":"2024-11-26T05:00:00Z","v":177234,"vw":44.497996},{"c":43.96,"h":44.75,"l":43.86,"n":3955,"o":44.75,"t":"2024-11-27T05:00:00Z","v":171177,"vw":44.09671},{"c":43.75,"h":44.43,"l":43.2501,"n":2966,"o":44.39,"t":"2024-11-29T05:00:00Z","v":126679,"vw":43.741078},{"c":43.69,"h":44.145,"l":43.2325,"n":5424,"o":43.85,"t":"2024-12-02T05:00:00Z","v":212324,"vw":43.752098},{"c":42.97,"h":43.83,"l":42.32,"n":4163,"o":43.61,"t":"2024-12-03T05:00:00Z","v":180927,"vw":43.146793},{"c":43.73,"h":43.87,"l":42.86,"n":5585,"o":42.97,"t":"2024-12-04T05:00:00Z","v":222422,"vw":43.394871},{"c":43.3,"h":44.16,"l":43.26,"n":5291,"o":43.72,"t":"2024-12-05T05:00:00Z","v":176526,"vw":43.462969},{"c":43.06,"h":43.4,"l":42.67,"n":4571,"o":43.37,"t":"2024-12-06T05:00:00Z","v":180039,"vw":43.026424},{"c":42.78,"h":43.35,"l":42.745,"n":5244,"o":43.3,"t":"2024-12-09T05:00:00Z","v":154525,"vw":42.898577},{"c":43.18,"h":43.69,"l":42.43,"n":6865,"o":43.02,"t":"2024-12-10T05:00:00Z","v":241340,"vw":43.229575},{"c":43.82,"h":43.935,"l":43.23,"n":7359,"o":43.68,"t":"2024-12-11T05:00:00Z","v":464348,"vw":43.733289},{"c":43.37,"h":44.06,"l":43.295,"n":4824,"o":43.57,"t":"2024-12-12T05:00:00Z","v":236693,"vw":43.452804},{"c":43.17,"h":43.49,"l":42.52,"n":5057,"o":43.36,"t":"2024-12-13T05:00:00Z","v":263612,"vw":43.004779},{"c":43.77,"h":43.88,"l":42.845,"n":6482,"o":43.17,"t":"2024-12-16T05:00:00Z","v":282985,"vw":43.636404},{"c":42.74,"h":43.86,"l":42.73,"n":7875,"o":43.41,"t":"2024-12-17T05:00:00Z","v":397317,"vw":43.043366},{"c":40.23,"h":43.3,"l":40.03,"n":10494,"o":43.08,"t":"2024-12-18T05:00:00Z","v":464702,"vw":41.51253},{"c":40.36,"h":41.3,"l":40.22,"n":9399,"o":40.65,"t":"2024-12-19T05:00:00Z","v":408753,"vw":40.63696},{"c":40.89,"h":41.46,"l":39.86,"n":8201,"o":39.86,"t":"2024-12-20T05:00:00Z","v":735569,"vw":40.749582},{"c":40.53,"h":40.92,"l":39.695,"n":6451,"o":40.68,"t":"2024-12-23T05:00:00Z","v":198806,"vw":40.48798},{"c":40.87,"h":40.87,"l":40.31,"n":2156,"o":40.51,"t":"2024-12-24T05:00:00Z","v":69721,"vw":40.726903},{"c":41.03,"h":41.15,"l":40.335,"n":2759,"o":40.47,"t":"2024-12-26T05:00:00Z","v":106013,"vw":40.885019},{"c":40.25,"h":41.05,"l":39.97,"n":3810,"o":40.73,"t":"2024-12-27T05:00:00Z","v":172600,"vw":40.265948},{"c":40.01,"h":40.3,"l":39.5,"n":3518,"o":40.09,"t":"2024-12-30T05:00:00Z","v":124376,"vw":40.048044},{"c":39.89,"h":40.58,"l":39.66,"n":3917,"o":40.2,"t":"2024-12-31T05:00:00Z","v":163676,"vw":39.92934},{"c":39.09,"h":40.42,"l":38.94,"n":3972,"o":40.26,"t":"2025-01-02T05:00:00Z","v":137526,"vw":39.251543},{"c":39.51,"h":39.59,"l":38.5,"n":4979,"o":39.46,"t":"2025-01-03T05:00:00Z","v":214835,"vw":39.322548},{"c":39.18,"h":40.04,"l":39.08,"n":5316,"o":39.52,"t":"2025-01-06T05:00:00Z","v":213453,"vw":39.371043},{"c":38.7,"h":39.405,"l":38.19,"n":4533,"o":39.35,"t":"2025-01-07T05:00:00Z","v":176421,"vw":38.607903},{"c":38.72,"h":39.025,"l":38.2,"n":3717,"o":38.6,"t":"2025-01-08T05:00:00Z","v":177386,"vw":38.703567},{"c":37.99,"h":38.035,"l":37.23,"n":6243,"o":37.93,"t":"2025-01-10T05:00:00Z","v":292820,"vw":37.81196},{"c":38.59,"h":38.7,"l":37.49,"n":6013,"o":37.69,"t":"2025-01-13T05:00:00Z","v":218538,"vw":38.30179},{"c":39.71,"h":39.74,"l":38.6,"n":4420,"o":38.87,"t":"2025-01-14T05:00:00Z","v":149486,"vw":39.450039},{"c":40.37,"h":41.06,"l":40.05,"n":6151,"o":40.87,"t":"2025-01-15T05:00:00Z","v":226514,"vw":40.371473},{"c":39.95,"h":40.33,"l":39.34,"n":7025,"o":40,"t":"2025-01-16T05:00:00Z","v":224227,"vw":39.919183},{"c":40.27,"h":40.45,"l":39.765,"n":5828,"o":40.22,"t":"2025-01-17T05:00:00Z","v":530176,"vw":40.244111},{"c":40.51,"h":41.16,"l":40.47,"n":5515,"o":40.59,"t":"2025-01-21T05:00:00Z","v":177511,"vw":40.626737},{"c":40.02,"h":40.34,"l":39.38,"n":5660,"o":40.33,"t":"2025-01-22T05:00:00Z","v":163348,"vw":40.046612},{"c":40.12,"h":40.55,"l":39.87,"n":5426,"o":39.93,"t":"2025-01-23T05:00:00Z","v":181230,"vw":40.14672},{"c":40.35,"h":40.52,"l":39.085,"n":4764,"o":40.09,"t":"2025-01-24T05:00:00Z","v":144437,"vw":40.298186},{"c":41.19,"h":41.725,"l":40.38,"n":5793,"o":40.55,"t":"2025-01-27T05:00:00Z","v":227100,"vw":41.139303},{"c":41.37,"h":41.47,"l":40.85,"n":5722,"o":41.14,"t":"2025-01-28T05:00:00Z","v":172960,"vw":41.217292},{"c":41.26,"h":41.9,"l":40.69,"n":6828,"o":41.15,"t":"2025-01-29T05:00:00Z","v":217060,"vw":41.324195},{"c":42.71,"h":43.28,"l":42.03,"n":7605,"o":42.03,"t":"2025-01-30T05:00:00Z","v":310219,"vw":42.733097},{"c":44.44,"h":45.2,"l":43.35,"n":11244,"o":43.41,"t":"2025-01-31T05:00:00Z","v":468141,"vw":44.488497},{"c":44.1,"h":44.84,"l":43.08,"n":11836,"o":44.19,"t":"2025-02-03T05:00:00Z","v":488059,"vw":44.201706},{"c":44.35,"h":44.71,"l":43.805,"n":6154,"o":43.84,"t":"2025-02-04T05:00:00Z","v":259939,"vw":44.319646},{"c":44.71,"h":44.72,"l":43.26,"n":6691,"o":44.72,"t":"2025-02-05T05:00:00Z","v":250790,"vw":44.510116},{"c":45.25,"h":45.4499,"l":43.95,"n":5310,"o":44.94,"t":"2025-02-06T05:00:00Z","v":223045,"vw":45.199166},{"c":44.67,"h":45.1957,"l":44.11,"n":6226,"o":45.16,"t":"2025-02-07T05:00:00Z","v":250923,"vw":44.707892},{"c":44.17,"h":44.71,"l":43.84,"n":6122,"o":44.5,"t":"2025-02-10T05:00:00Z","v":217873,"vw":44.235157},{"c":45.19,"h":45.32,"l":43.47,"n":5140,"o":43.89,"t":"2025-02-11T05:00:00Z","v":173550,"vw":44.918457},{"c":44.28,"h":44.67,"l":44.1,"n":6446,"o":44.41,"t":"2025-02-12T05:00:00Z","v":203507,"vw":44.318504},{"c":44.75,"h":44.82,"l":44.19,"n":5627,"o":44.58,"t":"2025-02-13T05:00:00Z","v":187897,"vw":44.572096},{"c":44.61,"h":45.62,"l":44.59,"n":5540,"o":44.95,"t":"2025-02-14T05:00:00Z","v":207296,"vw":44.761395},{"c":44.55,"h":44.99,"l":44.26,"n":4680,"o":44.52,"t":"2025-02-18T05:00:00Z","v":134656,"vw":44.577324},{"c":44.57,"h":44.61,"l":43.965,"n":4021,"o":44.02,"t":"2025-02-19T05:00:00Z","v":173065,"vw":44.441534},{"c":44.1,"h":44.44,"l":43.29,"n":4621,"o":43.54,"t":"2025-02-20T05:00:00Z","v":151916,"vw":44.075413},{"c":43.42,"h":44.66,"l":42.77,"n":6318,"o":42.77,"t":"2025-02-21T05:00:00Z","v":225535,"vw":43.758976},{"c":43.05,"h":43.76,"l":43,"n":6770,"o":43.76,"t":"2025-02-24T05:00:00Z","v":210186,"vw":43.230068},{"c":42.98,"h":43.74,"l":42.965,"n":7038,"o":43.35,"t":"2025-02-25T05:00:00Z","v":270544,"vw":43.195226},{"c":42.32,"h":43.21,"l":41.85,"n":5904,"o":42.98,"t":"2025-02-26T05:00:00Z","v":191877,"vw":42.325114},{"c":42.97,"h":43.02,"l":42.26,"n":4886,"o":42.26,"t":"2025-02-27T05:00:00Z","v":184850,"vw":42.866646},{"c":43.8,"h":43.9,"l":43.01,"n":7146,"o":43.01,"t":"2025-02-28T05:00:00Z","v":448685,"vw":43.726014},{"c":43.75,"h":44.33,"l":43.22,"n":7020,"o":43.84,"t":"2025-03-03T05:00:00Z","v":214435,"vw":43.817372},{"c":42.5,"h":43.65,"l":42.03,"n":7408,"o":43.06,"t":"2025-03-04T05:00:00Z","v":338823,"vw":42.555823},{"c":41.63,"h":43.245,"l":41.55,"n":6493,"o":42.6,"t":"2025-03-05T05:00:00Z","v":326116,"vw":41.80416},{"c":42.04,"h":42.18,"l":40.41,"n":10550,"o":41.36,"t":"2025-03-06T05:00:00Z","v":356822,"vw":41.837037},{"c":41.31,"h":42.02,"l":40.625,"n":7576,"o":41.74,"t":"2025-03-07T05:00:00Z","v":220792,"vw":41.241236},{"c":39.68,"h":41.1,"l":39.525,"n":7924,"o":40.64,"t":"2025-03-10T04:00:00Z","v":313632,"vw":39.917956},{"c":38.92,"h":39.9,"l":38.795,"n":7220,"o":39.68,"t":"2025-03-11T04:00:00Z","v":228120,"vw":39.132029},{"c":39.52,"h":39.85,"l":38.93,"n":6005,"o":39.06,"t":"2025-03-12T04:00:00Z","v":219566,"vw":39.427061},{"c":39.07,"h":40.07,"l":39,"n":5558,"o":39.68,"t":"2025-03-13T04:00:00Z","v":217285,"vw":39.308511},{"c":40.31,"h":40.38,"l":39.385,"n":6009,"o":39.56,"t":"2025-03-14T04:00:00Z","v":225015,"vw":40.125585},{"c":40.68,"h":41,"l":40.13,"n":9526,"o":40.42,"t":"2025-03-17T04:00:00Z","v":297695,"vw":40.613469},{"c":40.61,"h":40.715,"l":40.06,"n":5728,"o":40.41,"t":"2025-03-18T04:00:00Z","v":377141,"vw":40.320197},{"c":40.83,"h":41.15,"l":40.32,"n":6903,"o":40.57,"t":"2025-03-19T04:00:00Z","v":292725,"vw":40.758109},{"c":40.86,"h":41.625,"l":40.81,"n":6216,"o":40.88,"t":"2025-03-20T04:00:00Z","v":244778,"vw":41.051834},{"c":40.24,"h":40.895,"l":39.925,"n":8750,"o":40.6,"t":"2025-03-21T04:00:00Z","v":1578426,"vw":40.307773},{"c":41.26,"h":41.51,"l":40.7,"n":5469,"o":41.01,"t":"2025-03-24T04:00:00Z","v":311966,"vw":41.189134},{"c":40.84,"h":41.575,"l":40.83,"n":5453,"o":41.44,"t":"2025-03-25T04:00:00Z","v":192055,"vw":40.959625},{"c":41.07,"h":41.8938,"l":40.9,"n":5277,"o":41.05,"t":"2025-03-26T04:00:00Z","v":199921,"vw":41.087521},{"c":41.04,"h":41.36,"l":40.795,"n":7127,"o":41.2,"t":"2025-03-27T04:00:00Z","v":426071,"vw":40.978281},{"c":40.39,"h":41.17,"l":40.15,"n":6320,"o":40.97,"t":"2025-03-28T04:00:00Z","v":255128,"vw":40.451435},{"c":40.44,"h":40.73,"l":40.03,"n":4340,"o":40.03,"t":"2025-03-31T04:00:00Z","v":262069,"vw":40.458315},{"c":40.19,"h":40.265,"l":39.655,"n":7691,"o":40.1,"t":"2025-04-01T04:00:00Z","v":279900,"vw":40.066145},{"c":40.11,"h":40.22,"l":39.58,"n":5875,"o":39.58,"t":"2025-04-02T04:00:00Z","v":254825,"vw":39.965809},{"c":36.53,"h":38.39,"l":36.47,"n":8702,"o":38.22,"t":"2025-04-03T04:00:00Z","v":405885,"vw":36.753182},{"c":35.65,"h":36.005,"l":34.325,"n":12317,"o":35.06,"t":"2025-04-04T04:00:00Z","v":484458,"vw":35.313107},{"c":35.75,"h":37.22,"l":33.13,"n":12331,"o":33.38,"t":"2025-04-07T04:00:00Z","v":492470,"vw":35.63275},{"c":35.26,"h":37.615,"l":34.81,"n":8373,"o":36.88,"t":"2025-04-08T04:00:00Z","v":346127,"vw":35.496256},{"c":36.91,"h":37.76,"l":33.2901,"n":9577,"o":34.59,"t":"2025-04-09T04:00:00Z","v":394261,"vw":36.301228},{"c":34.63,"h":36.04,"l":33.91,"n":8933,"o":36.04,"t":"2025-04-10T04:00:00Z","v":352580,"vw":34.571815},{"c":34.13,"h":34.635,"l":33.43,"n":7073,"o":34.34,"t":"2025-04-11T04:00:00Z","v":263374,"vw":34.062724},{"c":34.39,"h":34.715,"l":33.67,"n":6713,"o":34.55,"t":"2025-04-14T04:00:00Z","v":276948,"vw":34.342525},{"c":35.15,"h":35.635,"l":34.095,"n":8485,"o":34.39,"t":"2025-04-15T04:00:00Z","v":346633,"vw":35.162354},{"c":35.46,"h":35.76,"l":35.07,"n":6957,"o":35.36,"t":"2025-04-16T04:00:00Z","v":248554,"vw":35.39561},{"c":35.53,"h":35.98,"l":35.255,"n":7608,"o":35.43,"t":"2025-04-17T04:00:00Z","v":415473,"vw":35.53014},{"c":34.92,"h":35.37,"l":34.595,"n":5480,"o":35.25,"t":"2025-04-21T04:00:00Z","v":199639,"vw":34.925222},{"c":36.23,"h":36.37,"l":35.06,"n":7190,"o":35.5,"t":"2025-04-22T04:00:00Z","v":270836,"vw":36.000944},{"c":36.92,"h":37.9117,"l":36.515,"n":9070,"o":37.4,"t":"2025-04-23T04:00:00Z","v":380168,"vw":36.940925},{"c":36.5,"h":36.79,"l":35.01,"n":12439,"o":35.01,"t":"2025-04-24T04:00:00Z","v":482962,"vw":36.265084},{"c":35.56,"h":36.34,"l":35.275,"n":6961,"o":36.02,"t":"2025-04-25T04:00:00Z","v":212332,"vw":35.602763},{"c":35.61,"h":36.45,"l":35.14,"n":8390,"o":36.2,"t":"2025-04-28T04:00:00Z","v":352546,"vw":35.499847},{"c":35.91,"h":36.07,"l":35.25,"n":8268,"o":35.47,"t":"2025-04-29T04:00:00Z","v":348361,"vw":35.791521},{"c":35.64,"h":35.92,"l":34.85,"n":7186,"o":35.34,"t":"2025-04-30T04:00:00Z","v":362602,"vw":35.529358},{"c":35.92,"h":36.27,"l":35.15,"n":6374,"o":35.62,"t":"2025-05-01T04:00:00Z","v":227668,"vw":35.963789},{"c":37.03,"h":37.1825,"l":36.19,"n":6306,"o":36.36,"t":"2025-05-02T04:00:00Z","v":195331,"vw":36.960089},{"c":37.01,"h":37.425,"l":36.5,"n":5162,"o":36.72,"t":"2025-05-05T04:00:00Z","v":204512,"vw":37.113987},{"c":36.81,"h":37.1,"l":36.445,"n":5899,"o":36.61,"t":"2025-05-06T04:00:00Z","v":188367,"vw":36.879296},{"c":37.17,"h":37.465,"l":36.96,"n":7147,"o":37.29,"t":"2025-05-07T04:00:00Z","v":255398,"vw":37.206907},{"c":37.97,"h":38.31,"l":37.34,"n":5718,"o":37.48,"t":"2025-05-08T04:00:00Z","v":227063,"vw":37.978338},{"c":37.76,"h":38.06,"l":37.335,"n":5776,"o":37.98,"t":"2025-05-09T04:00:00Z","v":197503,"vw":37.767512},{"c":39.21,"h":39.77,"l":37.785,"n":6546,"o":39.21,"t":"2025-05-12T04:00:00Z","v":333663,"vw":39.309568},{"c":39.34,"h":39.45,"l":38.63,"n":4970,"o":39.45,"t":"2025-05-13T04:00:00Z","v":188720,"vw":39.244117},{"c":39.05,"h":39.33,"l":38.32,"n":4838,"o":38.95,"t":"2025-05-14T04:00:00Z","v":175440,"vw":39.098352},{"c":39.27,"h":39.39,"l":38.58,"n":4176,"o":39.22,"t":"2025-05-15T04:00:00Z","v":177016,"vw":39.215779},{"c":39.18,"h":39.37,"l":38.8,"n":5171,"o":39.14,"t":"2025-05-16T04:00:00Z","v":232336,"vw":39.128759},{"c":39.37,"h":39.415,"l":37.965,"n":5415,"o":38.74,"t":"2025-05-19T04:00:00Z","v":165548,"vw":39.239932},{"c":39.18,"h":39.48,"l":38.45,"n":5707,"o":39.26,"t":"2025-05-20T04:00:00Z","v":214386,"vw":39.244726},{"c":37.75,"h":38.89,"l":37.71,"n":6088,"o":38.76,"t":"2025-05-21T04:00:00Z","v":241693,"vw":38.077721},{"c":37.64,"h":38.2,"l":37.62,"n":5844,"o":37.75,"t":"2025-05-22T04:00:00Z","v":234283,"vw":37.749689},{"c":37.34,"h":37.58,"l":36.925,"n":5772,"o":36.93,"t":"2025-05-23T04:00:00Z","v":272181,"vw":37.31101},{"c":38.3,"h":38.38,"l":37.355,"n":4692,"o":37.84,"t":"2025-05-27T04:00:00Z","v":168918,"vw":38.166869},{"c":37.57,"h":38.48,"l":37.47,"n":5203,"o":38.16,"t":"2025-05-28T04:00:00Z","v":190804,"vw":37.737848},{"c":37.89,"h":38.29,"l":37.475,"n":4055,"o":37.75,"t":"2025-05-29T04:00:00Z","v":156884,"vw":37.796173},{"c":37.7,"h":38.205,"l":37.42,"n":4088,"o":37.85,"t":"2025-05-30T04:00:00Z","v":209181,"vw":37.720791},{"c":37.22,"h":37.515,"l":36.8577,"n":4295,"o":37.49,"t":"2025-06-02T04:00:00Z","v":170738,"vw":37.274288},{"c":37.75,"h":37.93,"l":36.975,"n":5327,"o":37.05,"t":"2025-06-03T04:00:00Z","v":324372,"vw":37.693669},{"c":36.82,"h":38.655,"l":36.79,"n":6796,"o":37.69,"t":"2025-06-04T04:00:00Z","v":233083,"vw":37.027378},{"c":36.55,"h":36.79,"l":36.28,"n":6486,"o":36.79,"t":"2025-06-05T04:00:00Z","v":254677,"vw":36.559495},{"c":36.95,"h":37.06,"l":36.55,"n":5939,"o":36.89,"t":"2025-06-06T04:00:00Z","v":258384,"vw":36.890794},{"c":37.25,"h":37.675,"l":36.93,"n":7294,"o":37,"t":"2025-06-09T04:00:00Z","v":325765,"vw":37.253889},{"c":37.77,"h":38.19,"l":37.11,"n":5815,"o":37.36,"t":"2025-06-10T04:00:00Z","v":234073,"vw":37.782152},{"c":37.32,"h":38.04,"l":37.18,"n":5222,"o":38,"t":"2025-06-11T04:00:00Z","v":210030,"vw":37.411919},{"c":37.03,"h":37.13,"l":36.66,"n":4583,"o":37.12,"t":"2025-06-12T04:00:00Z","v":144222,"vw":36.979932},{"c":35.98,"h":36.7737,"l":35.815,"n":7530,"o":36.45,"t":"2025-06-13T04:00:00Z","v":289125,"vw":36.08322},{"c":35.7,"h":36.7575,"l":35.6,"n":9143,"o":36.55,"t":"2025-06-16T04:00:00Z","v":371503,"vw":35.882155},{"c":35.37,"h":36.54,"l":35.25,"n":5960,"o":35.45,"t":"2025-06-17T04:00:00Z","v":301336,"vw":35.447358},{"c":35.72,"h":36,"l":35.11,"n":6490,"o":35.32,"t":"2025-06-18T04:00:00Z","v":313242,"vw":35.733901},{"c":35.93,"h":36.1,"l":35.71,"n":7842,"o":35.83,"t":"2025-06-20T04:00:00Z","v":1052556,"vw":35.92771},{"c":37.09,"h":37.1,"l":35.93,"n":5895,"o":35.98,"t":"2025-06-23T04:00:00Z","v":286280,"vw":36.739547},{"c":37.25,"h":37.82,"l":36.26,"n":4878,"o":37.45,"t":"2025-06-24T04:00:00Z","v":221766,"vw":37.319444},{"c":37.13,"h":37.49,"l":35.28,"n":7253,"o":37.2,"t":"2025-06-25T04:00:00Z","v":271633,"vw":37.122458},{"c":38.03,"h":38.07,"l":37.34,"n":5214,"o":37.34,"t":"2025-06-26T04:00:00Z","v":224842,"vw":37.894247},{"c":38.65,"h":38.81,"l":37.9,"n":9877,"o":38.17,"t":"2025-06-27T04:00:00Z","v":1386430,"vw":38.543864},{"c":38.3,"h":38.84,"l":38.21,"n":7123,"o":38.74,"t":"2025-06-30T04:00:00Z","v":324718,"vw":38.396723},{"c":39.76,"h":40.23,"l":37.65,"n":5125,"o":38.14,"t":"2025-07-01T04:00:00Z","v":223754,"vw":39.535716},{"c":40.33,"h":40.5,"l":39.565,"n":6550,"o":39.98,"t":"2025-07-02T04:00:00Z","v":330770,"vw":40.22951},{"c":40.74,"h":41.09,"l":38.115,"n":3837,"o":40.62,"t":"2025-07-03T04:00:00Z","v":142201,"vw":40.757499},{"c":40.27,"h":41.135,"l":39.98,"n":6579,"o":40.52,"t":"2025-07-07T04:00:00Z","v":294399,"vw":40.302022},{"c":40.81,"h":41.045,"l":40.31,"n":6453,"o":40.38,"t":"2025-07-08T04:00:00Z","v":366906,"vw":40.79474},{"c":41.17,"h":41.2,"l":40.66,"n":5441,"o":41.01,"t":"2025-07-09T04:00:00Z","v":229541,"vw":40.956012},{"c":41.59,"h":41.77,"l":39.21,"n":6283,"o":40.98,"t":"2025-07-10T04:00:00Z","v":292031,"vw":41.580536},{"c":40.99,"h":41.4,"l":39.685,"n":5580,"o":41.11,"t":"2025-07-11T04:00:00Z","v":216195,"vw":41.057828},{"c":41.73,"h":41.79,"l":39.205,"n":5357,"o":41,"t":"2025-07-14T04:00:00Z","v":279328,"vw":41.505504},{"c":40.14,"h":41.83,"l":40.14,"n":7541,"o":41.67,"t":"2025-07-15T04:00:00Z","v":258787,"vw":40.590853},{"c":40.43,"h":40.56,"l":39.76,"n":9939,"o":40.15,"t":"2025-07-16T04:00:00Z","v":500924,"vw":40.255321},{"c":40.71,"h":40.92,"l":39.44,"n":6674,"o":40.37,"t":"2025-07-17T04:00:00Z","v":336472,"vw":40.685218},{"c":40.61,"h":40.96,"l":40.22,"n":7719,"o":40.96,"t":"2025-07-18T04:00:00Z","v":1008644,"vw":40.605803},{"c":40.9,"h":41.1221,"l":40.47,"n":5192,"o":40.75,"t":"2025-07-21T04:00:00Z","v":298957,"vw":40.859893},{"c":41.5,"h":41.68,"l":40.81,"n":7873,"o":40.87,"t":"2025-07-22T04:00:00Z","v":577480,"vw":41.353967},{"c":41.25,"h":41.76,"l":40.52,"n":7922,"o":41.76,"t":"2025-07-23T04:00:00Z","v":421663,"vw":41.059819},{"c":39.74,"h":41.285,"l":39.67,"n":7811,"o":41.03,"t":"2025-07-24T04:00:00Z","v":313731,"vw":40.053766},{"c":39.8,"h":39.995,"l":39.21,"n":7300,"o":39.67,"t":"2025-07-25T04:00:00Z","v":321507,"vw":39.783879},{"c":40.05,"h":40.735,"l":39.82,"n":6347,"o":39.86,"t":"2025-07-28T04:00:00Z","v":258213,"vw":40.038138},{"c":39.66,"h":40.48,"l":39.66,"n":5982,"o":40.46,"t":"2025-07-29T04:00:00Z","v":276654,"vw":39.806781},{"c":38.66,"h":39.94,"l":38.47,"n":6601,"o":39.9,"t":"2025-07-30T04:00:00Z","v":243868,"vw":38.980144},{"c":38.12,"h":38.96,"l":38.025,"n":6675,"o":38.21,"t":"2025-07-31T04:00:00Z","v":273390,"vw":38.157004},{"c":37.11,"h":37.9,"l":36.805,"n":7503,"o":37.77,"t":"2025-08-01T04:00:00Z","v":240013,"vw":37.165011},{"c":37.49,"h":37.555,"l":36.95,"n":5599,"o":37.31,"t":"2025-08-04T04:00:00Z","v":221021,"vw":37.345578},{"c":37.69,"h":38.04,"l":36.9,"n":6500,"o":37.62,"t":"2025-08-05T04:00:00Z","v":253857,"vw":37.603998},{"c":37.46,"h":37.965,"l":37.4,"n":5376,"o":37.66,"t":"2025-08-06T04:00:00Z","v":180982,"vw":37.559257},{"c":37.07,"h":37.87,"l":37.025,"n":5062,"o":37.85,"t":"2025-08-07T04:00:00Z","v":162172,"vw":37.19224},{"c":37.56,"h":37.7,"l":36.75,"n":4929,"o":37.36,"t":"2025-08-08T04:00:00Z","v":162222,"vw":37.471915},{"c":37.47,"h":37.64,"l":37.32,"n":5280,"o":37.64,"t":"2025-08-11T04:00:00Z","v":217619,"vw":37.467716},{"c":38.86,"h":38.88,"l":37.82,"n":5408,"o":37.82,"t":"2025-08-12T04:00:00Z","v":232648,"vw":38.626582},{"c":39.48,"h":39.53,"l":38.895,"n":5234,"o":39.12,"t":"2025-08-13T04:00:00Z","v":240719,"vw":39.348564},{"c":39.54,"h":39.63,"l":38.7,"n":6573,"o":38.92,"t":"2025-08-14T04:00:00Z","v":269970,"vw":39.298981},{"c":38.85,"h":39.67,"l":38.72,"n":4307,"o":39.67,"t":"2025-08-15T04:00:00Z","v":174047,"vw":39.001621},{"c":38.97,"h":39.435,"l":38.47,"n":4771,"o":38.91,"t":"2025-08-18T04:00:00Z","v":145792,"vw":38.880679},{"c":39.38,"h":39.53,"l":38.97,"n":7106,"o":38.97,"t":"2025-08-19T04:00:00Z","v":349595,"vw":39.323837},{"c":39.5,"h":39.625,"l":39.21,"n":5300,"o":39.51,"t":"2025-08-20T04:00:00Z","v":194147,"vw":39.444096},{"c":39.68,"h":39.77,"l":38.18,"n":6353,"o":39.26,"t":"2025-08-21T04:00:00Z","v":239351,"vw":39.630315},{"c":41.74,"h":41.86,"l":39.76,"n":10004,"o":39.95,"t":"2025-08-22T04:00:00Z","v":320731,"vw":41.565474},{"c":41.05,"h":41.78,"l":41.02,"n":6571,"o":41.73,"t":"2025-08-25T04:00:00Z","v":238651,"vw":41.213275},{"c":41.42,"h":41.73,"l":40.765,"n":6548,"o":41.03,"t":"2025-08-26T04:00:00Z","v":220228,"vw":41.439723},{"c":41.79,"h":41.91,"l":40.98,"n":6223,"o":41.39,"t":"2025-08-27T04:00:00Z","v":205757,"vw":41.720031},{"c":41.62,"h":41.99,"l":41.39,"n":6211,"o":41.79,"t":"2025-08-28T04:00:00Z","v":194682,"vw":41.611396},{"c":41.52,"h":41.925,"l":41.44,"n":4752,"o":41.78,"t":"2025-08-29T04:00:00Z","v":183628,"vw":41.603072},{"c":41.24,"h":41.29,"l":40.7,"n":5334,"o":40.95,"t":"2025-09-02T04:00:00Z","v":184643,"vw":41.145007},{"c":41.18,"h":41.73,"l":40.715,"n":4267,"o":41.05,"t":"2025-09-03T04:00:00Z","v":170473,"vw":41.163856},{"c":41.88,"h":41.88,"l":41.3005,"n":5120,"o":41.43,"t":"2025-09-04T04:00:00Z","v":164012,"vw":41.734274},{"c":40.985,"h":42.08,"l":39.93,"n":5431,"o":41.71,"t":"2025-09-05T04:00:00Z","v":137352,"vw":41.1422},{"c":40.89,"h":41.04,"l":40.3901,"n":5501,"o":41.04,"t":"2025-09-08T04:00:00Z","v":159987,"vw":40.79794},{"c":40.22,"h":40.875,"l":40.06,"n":5487,"o":40.85,"t":"2025-09-09T04:00:00Z","v":199091,"vw":40.304599},{"c":40.22,"h":40.516,"l":40.06,"n":4224,"o":40.19,"t":"2025-09-10T04:00:00Z","v":138406,"vw":40.237702},{"c":40.39,"h":40.54,"l":40.07,"n":5207,"o":40.31,"t":"2025-09-11T04:00:00Z","v":190620,"vw":40.344615},{"c":40.03,"h":40.36,"l":39.87,"n":4718,"o":40.36,"t":"2025-09-12T04:00:00Z","v":149804,"vw":40.059071},{"c":39.65,"h":40.475,"l":39.59,"n":6959,"o":40.28,"t":"2025-09-15T04:00:00Z","v":231346,"vw":39.808016},{"c":39.45,"h":39.52,"l":38.92,"n":5884,"o":39.47,"t":"2025-09-16T04:00:00Z","v":213492,"vw":39.372994},{"c":39.85,"h":40.96,"l":39.48,"n":8545,"o":39.68,"t":"2025-09-17T04:00:00Z","v":309593,"vw":39.982961},{"c":40.96,"h":40.98,"l":40.085,"n":8553,"o":40.1,"t":"2025-09-18T04:00:00Z","v":305087,"vw":40.804968},{"c":40.3,"h":40.91,"l":40.04,"n":7346,"o":40.91,"t":"2025-09-19T04:00:00Z","v":1638170,"vw":40.349625},{"c":39.87,"h":40.325,"l":39.57,"n":7039,"o":40.16,"t":"2025-09-22T04:00:00Z","v":246875,"vw":39.887427},{"c":39.57,"h":40.49,"l":39.45,"n":5487,"o":39.93,"t":"2025-09-23T04:00:00Z","v":195086,"vw":39.697275},{"c":39.53,"h":40.47,"l":39.185,"n":5611,"o":39.66,"t":"2025-09-24T04:00:00Z","v":173675,"vw":39.506954},{"c":38.96,"h":39.49,"l":38.605,"n":9137,"o":39.36,"t":"2025-09-25T04:00:00Z","v":380339,"vw":39.04738},{"c":38.22,"h":39.26,"l":38.12,"n":10881,"o":39.02,"t":"2025-09-26T04:00:00Z","v":577621,"vw":38.499902},{"c":37.44,"h":38.58,"l":37.1,"n":14125,"o":38.58,"t":"2025-09-29T04:00:00Z","v":872430,"vw":37.425783},{"c":37.7,"h":38.225,"l":37.33,"n":10614,"o":37.63,"t":"2025-09-30T04:00:00Z","v":526222,"vw":37.632754},{"c":37.79,"h":38.6,"l":37.18,"n":9558,"o":37.6,"t":"2025-10-01T04:00:00Z","v":475791,"vw":37.718955},{"c":37.49,"h":37.79,"l":37.17,"n":7375,"o":37.79,"t":"2025-10-02T04:00:00Z","v":262111,"vw":37.469264},{"c":37.98,"h":38.35,"l":37.4173,"n":7610,"o":37.59,"t":"2025-10-03T04:00:00Z","v":443650,"vw":38.059056},{"c":38.49,"h":38.86,"l":38.01,"n":9836,"o":38.26,"t":"2025-10-06T04:00:00Z","v":427556,"vw":38.524838},{"c":38.05,"h":39.05,"l":37.985,"n":7299,"o":38.7,"t":"2025-10-07T04:00:00Z","v":285946,"vw":38.302256},{"c":37.78,"h":38.215,"l":37.69,"n":6278,"o":38.16,"t":"2025-10-08T04:00:00Z","v":164062,"vw":37.821783},{"c":37.3,"h":37.75,"l":37.08,"n":6438,"o":37.75,"t":"2025-10-09T04:00:00Z","v":238485,"vw":37.296622},{"c":36.18,"h":37.73,"l":36.08,"n":9052,"o":37.35,"t":"2025-10-10T04:00:00Z","v":493045,"vw":36.46953},{"c":36.71,"h":36.81,"l":36.2901,"n":6475,"o":36.7,"t":"2025-10-13T04:00:00Z","v":255309,"vw":36.622277},{"c":37.68,"h":37.91,"l":36.505,"n":13740,"o":36.59,"t":"2025-10-14T04:00:00Z","v":921279,"vw":37.232547},{"c":37,"h":38.12,"l":36.725,"n":7384,"o":38.12,"t":"2025-10-15T04:00:00Z","v":325568,"vw":37.127941},{"c":35.32,"h":36.855,"l":35.08,"n":10960,"o":36.72,"t":"2025-10-16T04:00:00Z","v":466490,"vw":35.587413},{"c":35.71,"h":35.86,"l":35.32,"n":10049,"o":35.66,"t":"2025-10-17T04:00:00Z","v":366523,"vw":35.691226},{"c":36.75,"h":36.86,"l":35.79,"n":7838,"o":35.79,"t":"2025-10-20T04:00:00Z","v":303331,"vw":36.542719},{"c":36.92,"h":37.06,"l":36.51,"n":7350,"o":36.59,"t":"2025-10-21T04:00:00Z","v":253314,"vw":36.90327},{"c":36.61,"h":37.37,"l":36.59,"n":7097,"o":37.02,"t":"2025-10-22T04:00:00Z","v":262245,"vw":36.766869},{"c":36.42,"h":36.555,"l":35.11,"n":8849,"o":36.44,"t":"2025-10-23T04:00:00Z","v":444470,"vw":36.07068},{"c":37.27,"h":37.36,"l":36.55,"n":8250,"o":36.85,"t":"2025-10-24T04:00:00Z","v":335487,"vw":37.17007},{"c":36.75,"h":37.42,"l":36.71,"n":7210,"o":37.3,"t":"2025-10-27T04:00:00Z","v":241425,"vw":36.923289},{"c":36.59,"h":36.715,"l":36.33,"n":6627,"o":36.69,"t":"2025-10-28T04:00:00Z","v":222230,"vw":36.510794},{"c":35.64,"h":36.61,"l":35.25,"n":6766,"o":36.36,"t":"2025-10-29T04:00:00Z","v":272460,"vw":35.809706},{"c":35.76,"h":36.31,"l":35.525,"n":6015,"o":35.55,"t":"2025-10-30T04:00:00Z","v":185597,"vw":35.822136},{"c":35.48,"h":36.1,"l":34.86,"n":6488,"o":35.38,"t":"2025-10-31T04:00:00Z","v":238310,"vw":35.488814},{"c":35.75,"h":35.77,"l":34.91,"n":5824,"o":35.34,"t":"2025-11-03T05:00:00Z","v":225753,"vw":35.636606},{"c":35.67,"h":35.81,"l":35.205,"n":7080,"o":35.59,"t":"2025-11-04T05:00:00Z","v":242346,"vw":35.614386},{"c":36.12,"h":36.23,"l":35.3,"n":6795,"o":35.69,"t":"2025-11-05T05:00:00Z","v":219010,"vw":36.086972},{"c":35.64,"h":36.13,"l":35.45,"n":5161,"o":35.95,"t":"2025-11-06T05:00:00Z","v":200859,"vw":35.644936},{"c":36.02,"h":36.02,"l":35.305,"n":5810,"o":35.63,"t":"2025-11-07T05:00:00Z","v":181787,"vw":35.89749},{"c":36.21,"h":36.49,"l":35.715,"n":6131,"o":36.26,"t":"2025-11-10T05:00:00Z","v":207896,"vw":36.234078},{"c":36.32,"h":36.515,"l":35.49,"n":4170,"o":36.28,"t":"2025-11-11T05:00:00Z","v":145482,"vw":36.333461},{"c":35.87,"h":36.64,"l":35.74,"n":6125,"o":36.24,"t":"2025-11-12T05:00:00Z","v":279778,"vw":36.001118},{"c":36.15,"h":36.53,"l":35.58,"n":5847,"o":35.82,"t":"2025-11-13T05:00:00Z","v":272124,"vw":36.127442},{"c":36.24,"h":36.31,"l":35.4096,"n":5684,"o":36.03,"t":"2025-11-14T05:00:00Z","v":210624,"vw":36.104184},{"c":34.99,"h":36.2,"l":34.91,"n":7094,"o":36.15,"t":"2025-11-17T05:00:00Z","v":281536,"vw":35.38043},{"c":35.12,"h":35.55,"l":34.66,"n":5721,"o":34.9,"t":"2025-11-18T05:00:00Z","v":224823,"vw":35.216338},{"c":35.36,"h":35.545,"l":35.04,"n":4562,"o":35.1,"t":"2025-11-19T05:00:00Z","v":147127,"vw":35.30402},{"c":35.3,"h":36.21,"l":35.03,"n":7314,"o":35.75,"t":"2025-11-20T05:00:00Z","v":210582,"vw":35.402162},{"c":36.85,"h":37.2,"l":35.36,"n":7091,"o":35.36,"t":"2025-11-21T05:00:00Z","v":310274,"vw":36.522632},{"c":36.55,"h":36.785,"l":36.18,"n":6464,"o":36.68,"t":"2025-11-24T05:00:00Z","v":329626,"vw":36.502975},{"c":37.21,"h":37.465,"l":36.75,"n":6300,"o":36.75,"t":"2025-11-25T05:00:00Z","v":250233,"vw":37.220485},{"c":37.13,"h":37.21,"l":36.86,"n":6073,"o":36.93,"t":"2025-11-26T05:00:00Z","v":205006,"vw":37.080296},{"c":36.84,"h":37.305,"l":36.6,"n":3817,"o":37.08,"t":"2025-11-28T05:00:00Z","v":105656,"vw":36.834082},{"c":37.17,"h":37.52,"l":36.64,"n":5255,"o":36.64,"t":"2025-12-01T05:00:00Z","v":296773,"vw":37.18367},{"c":36.79,"h":37.37,"l":36.76,"n":5176,"o":37.37,"t":"2025-12-02T05:00:00Z","v":182991,"vw":36.921839},{"c":37.52,"h":37.7,"l":36.925,"n":5439,"o":36.93,"t":"2025-12-03T05:00:00Z","v":287553,"vw":37.48304},{"c":37.6,"h":37.7,"l":37.2,"n":6078,"o":37.34,"t":"2025-12-04T05:00:00Z","v":230229,"vw":37.498776},{"c":37.33,"h":37.365,"l":36.8301,"n":6405,"o":37.04,"t":"2025-12-05T05:00:00Z","v":356542,"vw":37.190682},{"c":37.23,"h":37.65,"l":36.91,"n":7791,"o":37.3,"t":"2025-12-08T05:00:00Z","v":329539,"vw":37.288786},{"c":37.09,"h":37.72,"l":37.01,"n":6515,"o":37.16,"t":"2025-12-09T05:00:00Z","v":312491,"vw":37.217777},{"c":38.59,"h":38.8,"l":36.99,"n":7081,"o":36.99,"t":"2025-12-10T05:00:00Z","v":374056,"vw":38.34388},{"c":38.79,"h":39.075,"l":38.065,"n":8147,"o":38.55,"t":"2025-12-11T05:00:00Z","v":270875,"vw":38.830949},{"c":38.82,"h":39.0025,"l":38.53,"n":6819,"o":39,"t":"2025-12-12T05:00:00Z","v":288316,"vw":38.769292},{"c":38.99,"h":39.2151,"l":38.635,"n":6850,"o":39.02,"t":"2025-12-15T05:00:00Z","v":310089,"vw":38.932847},{"c":38.83,"h":39.24,"l":38.7498,"n":6479,"o":39.05,"t":"2025-12-16T05:00:00Z","v":228491,"vw":38.901494},{"c":38.89,"h":39.3785,"l":38.71,"n":6554,"o":38.78,"t":"2025-12-17T05:00:00Z","v":225307,"vw":38.925639},{"c":38.98,"h":39.29,"l":38.81,"n":6012,"o":39.09,"t":"2025-12-18T05:00:00Z","v":191183,"vw":39.011732},{"c":38.36,"h":38.9677,"l":37.97,"n":8240,"o":38.86,"t":"2025-12-19T05:00:00Z","v":719218,"vw":38.408438},{"c":38.67,"h":38.81,"l":38.15,"n":6829,"o":38.37,"t":"2025-12-22T05:00:00Z","v":304200,"vw":38.657054},{"c":38.47,"h":38.958,"l":38.07,"n":7214,"o":38.5,"t":"2025-12-23T05:00:00Z","v":332053,"vw":38.622212},{"c":38.35,"h":38.66,"l":38.055,"n":4067,"o":38.34,"t":"2025-12-24T05:00:00Z","v":163156,"vw":38.388611},{"c":38.26,"h":38.6,"l":38.15,"n":6767,"o":38.46,"t":"2025-12-26T05:00:00Z","v":217200,"vw":38.312035},{"c":38,"h":38.35,"l":37.935,"n":6457,"o":38.25,"t":"2025-12-29T05:00:00Z","v":234816,"vw":38.031343},{"c":37.66,"h":38.12,"l":37.62,"n":5369,"o":37.89,"t":"2025-12-30T05:00:00Z","v":219128,"vw":37.725607},{"c":37.48,"h":37.72,"l":37.35,"n":4656,"o":37.66,"t":"2025-12-31T05:00:00Z","v":270032,"vw":37.50736},{"c":37.5,"h":37.7,"l":36.86,"n":6383,"o":37.47,"t":"2026-01-02T05:00:00Z","v":236695,"vw":37.404627},{"c":38.17,"h":38.69,"l":37.29,"n":7643,"o":37.33,"t":"2026-01-05T05:00:00Z","v":302537,"vw":38.245675},{"c":38.34,"h":38.37,"l":37.71,"n":6789,"o":37.96,"t":"2026-01-06T05:00:00Z","v":300901,"vw":38.198014},{"c":37.9,"h":38.33,"l":37.73,"n":6178,"o":38.33,"t":"2026-01-07T05:00:00Z","v":235122,"vw":37.922266},{"c":38.69,"h":39.03,"l":37.59,"n":7825,"o":37.6,"t":"2026-01-08T05:00:00Z","v":318244,"vw":38.379021},{"c":38.11,"h":38.9,"l":38.02,"n":5799,"o":38.69,"t":"2026-01-09T05:00:00Z","v":235786,"vw":38.20744},{"c":37.66,"h":38.11,"l":37.55,"n":5456,"o":37.89,"t":"2026-01-12T05:00:00Z","v":206839,"vw":37.731797},{"c":37.2,"h":37.795,"l":37.165,"n":5174,"o":37.69,"t":"2026-01-13T05:00:00Z","v":206730,"vw":37.26254},{"c":37.8,"h":37.9799,"l":37.16,"n":6591,"o":37.23,"t":"2026-01-14T05:00:00Z","v":278822,"vw":37.684243},{"c":38.53,"h":38.78,"l":37.77,"n":5419,"o":37.77,"t":"2026-01-15T05:00:00Z","v":213178,"vw":38.525327},{"c":38.08,"h":38.78,"l":38.045,"n":5473,"o":38.33,"t":"2026-01-16T05:00:00Z","v":258690,"vw":38.207735},{"c":37.67,"h":37.9,"l":37.435,"n":6648,"o":37.49,"t":"2026-01-20T05:00:00Z","v":233974,"vw":37.655534},{"c":39.33,"h":39.48,"l":37.98,"n":9335,"o":37.98,"t":"2026-01-21T05:00:00Z","v":484699,"vw":39.116486},{"c":39.64,"h":40.235,"l":39.3,"n":7949,"o":39.32,"t":"2026-01-22T05:00:00Z","v":273676,"vw":39.76741},{"c":38.09,"h":39.465,"l":38,"n":8047,"o":39.4,"t":"2026-01-23T05:00:00Z","v":269352,"vw":38.319287},{"c":38.01,"h":38.55,"l":37.6,"n":10031,"o":38.09,"t":"2026-01-26T05:00:00Z","v":403374,"vw":38.078236},{"c":38.19,"h":38.31,"l":37.75,"n":10222,"o":38.31,"t":"2026-01-27T05:00:00Z","v":351561,"vw":38.132128},{"c":37.86,"h":38.365,"l":37.725,"n":12220,"o":38.2,"t":"2026-01-28T05:00:00Z","v":479309,"vw":37.917477},{"c":38.92,"h":38.945,"l":37.92,"n":8113,"o":37.92,"t":"2026-01-29T05:00:00Z","v":300135,"vw":38.707666},{"c":39.76,"h":39.88,"l":38.71,"n":14815,"o":38.71,"t":"2026-01-30T05:00:00Z","v":996200,"vw":39.573256},{"c":40.89,"h":41.27,"l":39.6564,"n":13494,"o":39.75,"t":"2026-02-02T05:00:00Z","v":512784,"vw":40.854378},{"c":40.81,"h":41.72,"l":39.89,"n":13754,"o":40.57,"t":"2026-02-03T05:00:00Z","v":504872,"vw":40.587223},{"c":41.82,"h":42.185,"l":41.03,"n":10800,"o":41.21,"t":"2026-02-04T05:00:00Z","v":502896,"vw":41.854804},{"c":41.85,"h":42.17,"l":40.925,"n":12114,"o":41.85,"t":"2026-02-05T05:00:00Z","v":458921,"vw":41.65626},{"c":42.34,"h":42.53,"l":41.87,"n":9913,"o":41.97,"t":"2026-02-06T05:00:00Z","v":467683,"vw":42.27127},{"c":42.03,"h":42.42,"l":41.93,"n":9166,"o":42.27,"t":"2026-02-09T05:00:00Z","v":313208,"vw":42.100924},{"c":41.79,"h":42.4,"l":41.24,"n":10446,"o":41.8,"t":"2026-02-10T05:00:00Z","v":417342,"vw":41.766505},{"c":42.05,"h":42.5,"l":41.52,"n":11816,"o":42.1,"t":"2026-02-11T05:00:00Z","v":416205,"vw":41.911663},{"c":41.64,"h":42.53,"l":40.835,"n":12774,"o":42.26,"t":"2026-02-12T05:00:00Z","v":543080,"vw":41.489287},{"c":42.05,"h":42.215,"l":41.11,"n":7439,"o":41.6,"t":"2026-02-13T05:00:00Z","v":282688,"vw":41.969155},{"c":42.54,"h":42.795,"l":41.87,"n":11197,"o":42.21,"t":"2026-02-17T05:00:00Z","v":419347,"vw":42.535296},{"c":42.29,"h":43.22,"l":42.01,"n":10559,"o":42.42,"t":"2026-02-18T05:00:00Z","v":427263,"vw":42.391595},{"c":42.07,"h":42.345,"l":41.615,"n":11051,"o":42,"t":"2026-02-19T05:00:00Z","v":411449,"vw":41.971617},{"c":42.37,"h":42.665,"l":41.65,"n":11818,"o":42.07,"t":"2026-02-20T05:00:00Z","v":360085,"vw":42.270002},{"c":40.75,"h":42.55,"l":40.22,"n":13870,"o":42.39,"t":"2026-02-23T05:00:00Z","v":685377,"vw":40.701924},{"c":40.4,"h":40.8599,"l":40.32,"n":11302,"o":40.75,"t":"2026-02-24T05:00:00Z","v":439675,"vw":40.517314},{"c":41.13,"h":41.23,"l":40.24,"n":10735,"o":40.67,"t":"2026-02-25T05:00:00Z","v":391220,"vw":40.976744},{"c":41.05,"h":41.92,"l":40.37,"n":10324,"o":41.13,"t":"2026-02-26T05:00:00Z","v":425855,"vw":40.952264},{"c":39.08,"h":40.38,"l":38.48,"n":12619,"o":40.37,"t":"2026-02-27T05:00:00Z","v":586112,"vw":39.115609},{"c":39.35,"h":39.6,"l":38.27,"n":10875,"o":38.6,"t":"2026-03-02T05:00:00Z","v":594552,"vw":39.316456},{"c":39.11,"h":39.56,"l":38.07,"n":10424,"o":38.28,"t":"2026-03-03T05:00:00Z","v":393559,"vw":39.052133},{"c":38.97,"h":39.76,"l":38.95,"n":10694,"o":39.19,"t":"2026-03-04T05:00:00Z","v":504222,"vw":39.172574},{"c":38.55,"h":38.76,"l":38.19,"n":8869,"o":38.67,"t":"2026-03-05T05:00:00Z","v":286279,"vw":38.475249},{"c":37.55,"h":37.6,"l":36.6,"n":9155,"o":37.175,"t":"2026-03-06T05:00:00Z","v":338401,"vw":37.31025},{"c":36.92,"h":37.17,"l":35.71,"n":12269,"o":36.89,"t":"2026-03-09T04:00:00Z","v":543633,"vw":36.64862},{"c":37.39,"h":38,"l":36.3325,"n":11803,"o":36.9,"t":"2026-03-10T04:00:00Z","v":609388,"vw":37.43598},{"c":36.94,"h":37.4,"l":36.515,"n":9037,"o":37.05,"t":"2026-03-11T04:00:00Z","v":359851,"vw":36.846832},{"c":36.55,"h":36.86,"l":35.92,"n":9895,"o":36.16,"t":"2026-03-12T04:00:00Z","v":535411,"vw":36.596395},{"c":36.43,"h":37.17,"l":36.16,"n":9773,"o":36.88,"t":"2026-03-13T04:00:00Z","v":597475,"vw":36.46022},{"c":36.76,"h":37.07,"l":36.65,"n":9609,"o":36.78,"t":"2026-03-16T04:00:00Z","v":385775,"vw":36.8177},{"c":36.67,"h":37.205,"l":36.38,"n":8461,"o":36.98,"t":"2026-03-17T04:00:00Z","v":444416,"vw":36.687551},{"c":36.45,"h":36.65,"l":36.195,"n":9275,"o":36.36,"t":"2026-03-18T04:00:00Z","v":404540,"vw":36.410133},{"c":36.6,"h":36.9875,"l":36.13,"n":11446,"o":36.25,"t":"2026-03-19T04:00:00Z","v":477638,"vw":36.56273},{"c":36.56,"h":36.79,"l":36.34,"n":11066,"o":36.75,"t":"2026-03-20T04:00:00Z","v":995574,"vw":36.554603},{"c":37.87,"h":38.37,"l":37.12,"n":12113,"o":37.46,"t":"2026-03-23T04:00:00Z","v":505309,"vw":37.915159},{"c":37.98,"h":38.29,"l":37.42,"n":12614,"o":37.42,"t":"2026-03-24T04:00:00Z","v":516067,"vw":37.970501},{"c":38.18,"h":38.425,"l":37.92,"n":8588,"o":38.3,"t":"2026-03-25T04:00:00Z","v":364229,"vw":38.131986},{"c":38.27,"h":38.31,"l":36.13,"n":7022,"o":37.97,"t":"2026-03-26T04:00:00Z","v":218032,"vw":38.204004},{"c":37.85,"h":38.32,"l":37.38,"n":8437,"o":37.98,"t":"2026-03-27T04:00:00Z","v":349931,"vw":37.976906},{"c":38.15,"h":38.245,"l":37.86,"n":8872,"o":38.03,"t":"2026-03-30T04:00:00Z","v":301305,"vw":38.086698},{"c":38.73,"h":39,"l":38.21,"n":12556,"o":38.64,"t":"2026-03-31T04:00:00Z","v":507035,"vw":38.660566},{"c":39.33,"h":39.63,"l":38.6,"n":9675,"o":38.95,"t":"2026-04-01T04:00:00Z","v":311994,"vw":39.349915},{"c":39.43,"h":39.57,"l":38.63,"n":9402,"o":38.78,"t":"2026-04-02T04:00:00Z","v":423896,"vw":39.355032},{"c":39.98,"h":40.03,"l":39.19,"n":6930,"o":39.4,"t":"2026-04-06T04:00:00Z","v":284619,"vw":39.776733},{"c":40,"h":40.18,"l":39.68,"n":9632,"o":39.78,"t":"2026-04-07T04:00:00Z","v":371964,"vw":39.993285},{"c":40.85,"h":41.295,"l":40.53,"n":9802,"o":40.94,"t":"2026-04-08T04:00:00Z","v":515152,"vw":40.844268},{"c":41.47,"h":41.7,"l":40.585,"n":11401,"o":40.67,"t":"2026-04-09T04:00:00Z","v":453006,"vw":41.39464},{"c":41.07,"h":41.34,"l":40.85,"n":9565,"o":41.34,"t":"2026-04-10T04:00:00Z","v":348596,"vw":41.050238},{"c":41.13,"h":41.15,"l":40.68,"n":7924,"o":41.15,"t":"2026-04-13T04:00:00Z","v":263307,"vw":40.996283},{"c":40.86,"h":41.135,"l":40.51,"n":8592,"o":41.03,"t":"2026-04-14T04:00:00Z","v":319030,"vw":40.89883},{"c":40.52,"h":40.87,"l":40.283,"n":8170,"o":40.82,"t":"2026-04-15T04:00:00Z","v":346226,"vw":40.534438},{"c":40.09,"h":40.55,"l":40,"n":8441,"o":40.4,"t":"2026-04-16T04:00:00Z","v":284228,"vw":40.151583},{"c":41.14,"h":41.72,"l":40.5,"n":10788,"o":40.5,"t":"2026-04-17T04:00:00Z","v":443434,"vw":41.200355},{"c":41.22,"h":41.59,"l":41.025,"n":7316,"o":41.04,"t":"2026-04-20T04:00:00Z","v":313320,"vw":41.307747},{"c":40.36,"h":41.4,"l":40.25,"n":8219,"o":41.4,"t":"2026-04-21T04:00:00Z","v":292815,"vw":40.601392},{"c":40.37,"h":40.88,"l":40.18,"n":10316,"o":40.45,"t":"2026-04-22T04:00:00Z","v":356902,"vw":40.402788},{"c":39.7,"h":40.255,"l":39.38,"n":12862,"o":39.56,"t":"2026-04-23T04:00:00Z","v":441685,"vw":39.729773},{"c":39.59,"h":39.74,"l":39.103,"n":12202,"o":39.7,"t":"2026-04-24T04:00:00Z","v":565055,"vw":39.569014},{"c":40.31,"h":40.52,"l":39.59,"n":9667,"o":39.59,"t":"2026-04-27T04:00:00Z","v":308607,"vw":40.233832},{"c":40.48,"h":40.87,"l":40.32,"n":10467,"o":40.64,"t":"2026-04-28T04:00:00Z","v":319258,"vw":40.501125},{"c":39.82,"h":40.435,"l":39.65,"n":9807,"o":40.21,"t":"2026-04-29T04:00:00Z","v":381873,"vw":39.924545},{"c":40.44,"h":40.72,"l":39.51,"n":8472,"o":39.53,"t":"2026-04-30T04:00:00Z","v":381821,"vw":40.422357},{"c":40.42,"h":40.82,"l":39.97,"n":7261,"o":40.45,"t":"2026-05-01T04:00:00Z","v":261404,"vw":40.448071},{"c":40.02,"h":40.56,"l":39.9,"n":7535,"o":40.14,"t":"2026-05-04T04:00:00Z","v":311948,"vw":40.034897},{"c":40.55,"h":40.81,"l":40.04,"n":6684,"o":40.1,"t":"2026-05-05T04:00:00Z","v":210388,"vw":40.547729},{"c":40.71,"h":41.09,"l":40.55,"n":8413,"o":40.85,"t":"2026-05-06T04:00:00Z","v":327431,"vw":40.771971},{"c":40.51,"h":41.09,"l":40.395,"n":8250,"o":40.75,"t":"2026-05-07T04:00:00Z","v":262911,"vw":40.608503},{"c":40.41,"h":40.705,"l":40.35,"n":6804,"o":40.64,"t":"2026-05-08T04:00:00Z","v":249491,"vw":40.472334},{"c":39.91,"h":40.5,"l":39.62,"n":11635,"o":40.5,"t":"2026-05-11T04:00:00Z","v":383610,"vw":39.929313},{"c":39.93,"h":40.05,"l":39.28,"n":11058,"o":39.99,"t":"2026-05-12T04:00:00Z","v":344923,"vw":39.787266},{"c":39.45,"h":39.96,"l":39.35,"n":10507,"o":39.68,"t":"2026-05-13T04:00:00Z","v":393295,"vw":39.520896},{"c":39.77,"h":40.16,"l":39.08,"n":6998,"o":39.71,"t":"2026-05-14T04:00:00Z","v":254552,"vw":39.855556},{"c":39.1,"h":39.745,"l":38.765,"n":10633,"o":39.71,"t":"2026-05-15T04:00:00Z","v":334137,"vw":39.102758},{"c":39.58,"h":39.765,"l":39.1,"n":8162,"o":39.1,"t":"2026-05-18T04:00:00Z","v":254205,"vw":39.584209},{"c":39.6,"h":39.75,"l":39.0811,"n":6280,"o":39.58,"t":"2026-05-19T04:00:00Z","v":227277,"vw":39.576508},{"c":40.11,"h":40.39,"l":39.37,"n":10338,"o":39.56,"t":"2026-05-20T04:00:00Z","v":370970,"vw":40.071344},{"c":40.23,"h":40.3,"l":39.645,"n":7884,"o":39.93,"t":"2026-05-21T04:00:00Z","v":256848,"vw":40.143577},{"c":40.14,"h":40.43,"l":39.97,"n":7983,"o":40.31,"t":"2026-05-22T04:00:00Z","v":304077,"vw":40.173453},{"c":40.965,"h":40.98,"l":40.1,"n":10775,"o":40.4,"t":"2026-05-26T04:00:00Z","v":404513,"vw":40.788704},{"c":40.23,"h":41.18,"l":40.08,"n":8374,"o":41.02,"t":"2026-05-27T04:00:00Z","v":303462,"vw":40.383475},{"c":40.51,"h":40.52,"l":39.78,"n":8445,"o":40.17,"t":"2026-05-28T04:00:00Z","v":267764,"vw":40.314642},{"c":40.3,"h":40.655,"l":40.11,"n":7001,"o":40.48,"t":"2026-05-29T04:00:00Z","v":296566,"vw":40.372953},{"c":39.53,"h":40.165,"l":39.39,"n":9890,"o":40.02,"t":"2026-06-01T04:00:00Z","v":391951,"vw":39.57816},{"c":40.15,"h":40.26,"l":39.4,"n":9930,"o":39.4,"t":"2026-06-02T04:00:00Z","v":309769,"vw":40.05079},{"c":38.9,"h":39.95,"l":38.86,"n":12066,"o":39.86,"t":"2026-06-03T04:00:00Z","v":400775,"vw":39.145419},{"c":40.1,"h":40.21,"l":39.465,"n":10421,"o":39.53,"t":"2026-06-04T04:00:00Z","v":291219,"vw":40.022962},{"c":39.93,"h":40.31,"l":39.72,"n":9852,"o":39.73,"t":"2026-06-05T04:00:00Z","v":286347,"vw":39.950192},{"c":40.02,"h":40.49,"l":39.855,"n":8083,"o":40.04,"t":"2026-06-08T04:00:00Z","v":259597,"vw":40.123809},{"c":40.62,"h":41.285,"l":40.11,"n":10504,"o":40.26,"t":"2026-06-09T04:00:00Z","v":352992,"vw":40.698097},{"c":41.16,"h":41.465,"l":40.74,"n":8116,"o":40.86,"t":"2026-06-10T04:00:00Z","v":311362,"vw":41.167744},{"c":41.21,"h":41.615,"l":40.92,"n":8790,"o":41.42,"t":"2026-06-11T04:00:00Z","v":272690,"vw":41.268834},{"c":42.09,"h":42.12,"l":41.35,"n":9835,"o":41.46,"t":"2026-06-12T04:00:00Z","v":304944,"vw":41.947196},{"c":41.15,"h":42.52,"l":40.99,"n":10259,"o":42.28,"t":"2026-06-15T04:00:00Z","v":294411,"vw":41.521242},{"c":41.25,"h":42,"l":40.97,"n":8614,"o":41.42,"t":"2026-06-16T04:00:00Z","v":278617,"vw":41.2182},{"c":40.59,"h":41.55,"l":40.23,"n":14295,"o":41.17,"t":"2026-06-17T04:00:00Z","v":416057,"vw":40.664268},{"c":40.72,"h":41.38,"l":40.57,"n":8722,"o":41.06,"t":"2026-06-18T04:00:00Z","v":740868,"vw":40.792721},{"c":41.19,"h":41.475,"l":40.56,"n":9592,"o":40.65,"t":"2026-06-22T04:00:00Z","v":474881,"vw":41.107248},{"c":41.91,"h":42.1,"l":41.245,"n":9379,"o":41.28,"t":"2026-06-23T04:00:00Z","v":371536,"vw":41.825548},{"c":42.59,"h":42.83,"l":41.805,"n":12882,"o":41.89,"t":"2026-06-24T04:00:00Z","v":445067,"vw":42.575301},{"c":43.37,"h":43.37,"l":42.41,"n":9978,"o":42.87,"t":"2026-06-25T04:00:00Z","v":314269,"vw":43.189949},{"c":43.68,"h":44.23,"l":43.29,"n":17037,"o":43.67,"t":"2026-06-26T04:00:00Z","v":1955031,"vw":43.662484},{"c":43.42,"h":43.59,"l":41.74,"n":8870,"o":43.42,"t":"2026-06-29T04:00:00Z","v":360199,"vw":43.359338},{"c":43.69,"h":43.86,"l":43.03,"n":10750,"o":43.36,"t":"2026-06-30T04:00:00Z","v":457165,"vw":43.600348},{"c":44.29,"h":44.5,"l":43.475,"n":11622,"o":43.82,"t":"2026-07-01T04:00:00Z","v":511809,"vw":44.315195},{"c":43.44,"h":44.59,"l":43.1,"n":10800,"o":44.59,"t":"2026-07-02T04:00:00Z","v":402664,"vw":43.527239},{"c":43.43,"h":43.71,"l":43.1,"n":10693,"o":43.31,"t":"2026-07-06T04:00:00Z","v":339016,"vw":43.409021},{"c":42.84,"h":43.64,"l":42.84,"n":8952,"o":43.43,"t":"2026-07-07T04:00:00Z","v":257509,"vw":43.049363},{"c":42.15,"h":42.84,"l":41.92,"n":9671,"o":42.78,"t":"2026-07-08T04:00:00Z","v":395855,"vw":42.17638},{"c":42.54,"h":42.87,"l":42.27,"n":11671,"o":42.39,"t":"2026-07-09T04:00:00Z","v":546686,"vw":42.618302},{"c":43.1,"h":43.27,"l":42.36,"n":9735,"o":42.59,"t":"2026-07-10T04:00:00Z","v":426649,"vw":42.946912},{"c":43.3,"h":43.5,"l":43.08,"n":9442,"o":43.2,"t":"2026-07-13T04:00:00Z","v":465577,"vw":43.273092},{"c":43.3,"h":43.62,"l":43.095,"n":10903,"o":43.3,"t":"2026-07-14T04:00:00Z","v":450660,"vw":43.296817},{"c":43.75,"h":44.28,"l":43.21,"n":11525,"o":43.5,"t":"2026-07-15T04:00:00Z","v":373588,"vw":43.823312},{"c":45.23,"h":45.33,"l":43.475,"n":12210,"o":43.78,"t":"2026-07-16T04:00:00Z","v":605501,"vw":45.141767},{"c":44.59,"h":45.31,"l":44.205,"n":12712,"o":45,"t":"2026-07-17T04:00:00Z","v":456121,"vw":44.632483},{"c":44.32,"h":44.59,"l":44.0225,"n":10281,"o":44.59,"t":"2026-07-20T04:00:00Z","v":431270,"vw":44.26977},{"c":44.03,"h":44.315,"l":43.56,"n":9731,"o":44.14,"t":"2026-07-21T04:00:00Z","v":430033,"vw":43.964511},{"c":43.75,"h":44.02,"l":43.45,"n":12984,"o":43.9,"t":"2026-07-22T04:00:00Z","v":555766,"vw":43.708044},{"c":41.89,"h":42.025,"l":39.6,"n":23809,"o":39.6,"t":"2026-07-23T04:00:00Z","v":1204899,"vw":41.536961},{"c":43.18,"h":43.38,"l":41.55,"n":14011,"o":42.11,"t":"2026-07-24T04:00:00Z","v":595138,"vw":43.129449},{"c":42.67,"h":43.67,"l":42.355,"n":12500,"o":43.23,"t":"2026-07-27T04:00:00Z","v":599778,"vw":42.700563},{"c":43.42,"h":43.71,"l":42.3858,"n":9185,"o":42.94,"t":"2026-07-28T04:00:00Z","v":392143,"vw":43.442173},{"c":43.26,"h":43.72,"l":43.06,"n":11685,"o":43.18,"t":"2026-07-29T04:00:00Z","v":460366,"vw":43.396425},{"c":43.24,"h":43.8,"l":42.8,"n":7659,"o":43.39,"t":"2026-07-30T04:00:00Z","v":279062,"vw":43.305788},{"c":43.14,"h":43.49,"l":42.625,"n":7744,"o":43.22,"t":"2026-07-31T04:00:00Z","v":332135,"vw":43.108957},{"c":43.63,"h":44.005,"l":43.42,"n":9494,"o":43.58,"t":"2026-08-03T04:00:00Z","v":385213,"vw":43.675036},{"c":43.52,"h":44.15,"l":43.36,"n":11445,"o":43.55,"t":"2026-08-04T04:00:00Z","v":564800,"vw":43.716222},{"c":43.37,"h":43.75,"l":43.23,"n":10271,"o":43.75,"t":"2026-08-05T04:00:00Z","v":484288,"vw":43.434935},{"c":42.8,"h":43.805,"l":42.73,"n":7079,"o":43.56,"t":"2026-08-06T04:00:00Z","v":340437,"vw":42.934381},{"c":42.59,"h":42.8,"l":42.35,"n":7342,"o":42.68,"t":"2026-08-07T04:00:00Z","v":296033,"vw":42.614607},{"c":42.42,"h":42.78,"l":42.16,"n":7763,"o":42.49,"t":"2026-08-10T04:00:00Z","v":484539,"vw":42.41724},{"c":42.77,"h":42.96,"l":42.37,"n":7819,"o":42.5,"t":"2026-08-11T04:00:00Z","v":349353,"vw":42.797259},{"c":43.24,"h":43.35,"l":42.79,"n":8337,"o":42.79,"t":"2026-08-12T04:00:00Z","v":357908,"vw":43.15134},{"c":43.37,"h":43.61,"l":43.185,"n":7126,"o":43.42,"t":"2026-08-13T04:00:00Z","v":297126,"vw":43.363802},{"c":43.7,"h":43.775,"l":43.19,"n":7213,"o":43.22,"t":"2026-08-14T04:00:00Z","v":260474,"vw":43.651607},{"c":43.52,"h":43.85,"l":43.34,"n":7053,"o":43.63,"t":"2026-08-17T04:00:00Z","v":278308,"vw":43.497497},{"c":43.23,"h":43.7388,"l":43.035,"n":6699,"o":43.67,"t":"2026-08-18T04:00:00Z","v":299737,"vw":43.244235},{"c":42.02,"h":43.29,"l":41.97,"n":9063,"o":43.29,"t":"2026-08-19T04:00:00Z","v":342030,"vw":42.348436},{"c":41.94,"h":42.09,"l":41.6,"n":8564,"o":41.85,"t":"2026-08-20T04:00:00Z","v":283021,"vw":41.892737},{"c":42.03,"h":42.48,"l":41.67,"n":7709,"o":42.2,"t":"2026-08-21T04:00:00Z","v":335525,"vw":42.032577},{"c":41.92,"h":42.52,"l":41.84,"n":7184,"o":42.03,"t":"2026-08-24T04:00:00Z","v":237879,"vw":42.006189},{"c":41.56,"h":41.92,"l":41.41,"n":7156,"o":41.92,"t":"2026-08-25T04:00:00Z","v":299190,"vw":41.548071},{"c":41.68,"h":41.825,"l":41.39,"n":8006,"o":41.58,"t":"2026-08-26T04:00:00Z","v":315372,"vw":41.688935},{"c":41.67,"h":41.8,"l":41.08,"n":7969,"o":41.48,"t":"2026-08-27T04:00:00Z","v":316377,"vw":41.561362},{"c":41.93,"h":42.1,"l":41.665,"n":8961,"o":41.74,"t":"2026-08-28T04:00:00Z","v":396013,"vw":41.917232},{"c":41.47,"h":41.8225,"l":41.41,"n":7731,"o":41.79,"t":"2026-08-31T04:00:00Z","v":363982,"vw":41.508529},{"c":40.91,"h":41.69,"l":40.785,"n":8948,"o":41.4,"t":"2026-09-01T04:00:00Z","v":325323,"vw":41.044921},{"c":41.67,"h":42.06,"l":40.96,"n":9832,"o":41.11,"t":"2026-09-02T04:00:00Z","v":680666,"vw":41.671935},{"c":42.1,"h":42.3,"l":41.78,"n":7075,"o":41.91,"t":"2026-09-03T04:00:00Z","v":331452,"vw":42.065909},{"c":42.06,"h":42.18,"l":41.47,"n":10108,"o":41.58,"t":"2026-09-04T04:00:00Z","v":438275,"vw":42.001452},{"c":41.17,"h":41.92,"l":41.08,"n":9897,"o":41.87,"t":"2026-09-08T04:00:00Z","v":434013,"vw":41.326446},{"c":40.72,"h":41.095,"l":40.47,"n":8995,"o":40.81,"t":"2026-09-09T04:00:00Z","v":336190,"vw":40.702429},{"c":41.1,"h":41.11,"l":40.37,"n":9422,"o":40.72,"t":"2026-09-10T04:00:00Z","v":367551,"vw":40.880156},{"c":41.11,"h":41.8,"l":40.76,"n":7561,"o":41.54,"t":"2026-09-11T04:00:00Z","v":319345,"vw":41.095082},{"c":41.51,"h":41.65,"l":41.02,"n":11651,"o":41.02,"t":"2026-09-14T04:00:00Z","v":472974,"vw":41.427607},{"c":41.73,"h":41.965,"l":41.44,"n":8951,"o":41.46,"t":"2026-09-15T04:00:00Z","v":378995,"vw":41.724566},{"c":41.06,"h":41.77,"l":40.35,"n":12744,"o":41.65,"t":"2026-09-16T04:00:00Z","v":496295,"vw":41.144207},{"c":40.9,"h":41.58,"l":40.85,"n":10314,"o":41.51,"t":"2026-09-17T04:00:00Z","v":388148,"vw":41.017507},{"c":40.87,"h":40.94,"l":40.37,"n":10756,"o":40.67,"t":"2026-09-18T04:00:00Z","v":1553505,"vw":40.832588},{"c":40.9,"h":41.08,"l":40.7,"n":8214,"o":40.95,"t":"2026-09-21T04:00:00Z","v":410481,"vw":40.864702},{"c":40.65,"h":41.41,"l":40.65,"n":12883,"o":41.25,"t":"2026-09-22T04:00:00Z","v":579632,"vw":40.80135},{"c":40.03,"h":40.68,"l":39.97,"n":8893,"o":40.64,"t":"2026-09-23T04:00:00Z","v":393201,"vw":40.15725},{"c":40.485,"h":40.57,"l":40.035,"n":10711,"o":40.28,"t":"2026-09-24T04:00:00Z","v":462961,"vw":40.378927},{"c":40.71,"h":41.2,"l":40.56,"n":11920,"o":40.65,"t":"2026-09-25T04:00:00Z","v":753055,"vw":40.794446},{"c":40.37,"h":40.7,"l":40.3,"n":11085,"o":40.67,"t":"2026-09-28T04:00:00Z","v":554700,"vw":40.415537},{"c":40.075,"h":40.68,"l":39.85,"n":11164,"o":40.38,"t":"2026-09-29T04:00:00Z","v":353325,"vw":40.102223},{"c":39.78,"h":40.26,"l":39.55,"n":10325,"o":40.12,"t":"2026-09-30T04:00:00Z","v":551491,"vw":39.765542},{"c":39.58,"h":39.69,"l":38.62,"n":16643,"o":39.175,"t":"2026-10-01T04:00:00Z","v":629525,"vw":39.333226},{"c":40.15,"h":40.31,"l":39.8,"n":12169,"o":39.87,"t":"2026-10-02T04:00:00Z","v":815301,"vw":40.109185},{"c":39.77,"h":40.25,"l":39.665,"n":9952,"o":40.15,"t":"2026-10-05T04:00:00Z","v":478417,"vw":39.848744},{"c":39.67,"h":40.15,"l":39.622,"n":12125,"o":40.06,"t":"2026-10-06T04:00:00Z","v":448892,"vw":39.778132},{"c":39.29,"h":39.5,"l":38.885,"n":13425,"o":39.27,"t":"2026-10-07T04:00:00Z","v":700146,"vw":39.302118},{"c":39.59,"h":39.76,"l":38.81,"n":12630,"o":39.1,"t":"2026-10-08T04:00:00Z","v":567779,"vw":39.486049},{"c":39,"h":39.515,"l":38.83,"n":9321,"o":39.46,"t":"2026-10-09T04:00:00Z","v":436068,"vw":39.028189},{"c":39.25,"h":39.48,"l":38.99,"n":6690,"o":39.07,"t":"2026-10-12T04:00:00Z","v":283323,"vw":39.271683},{"c":39.06,"h":39.625,"l":38.78,"n":9252,"o":39.5,"t":"2026-10-13T04:00:00Z","v":302057,"vw":39.043193},{"c":38.78,"h":38.97,"l":38.38,"n":11161,"o":38.48,"t":"2026-10-14T04:00:00Z","v":443244,"vw":38.753676},{"c":39.48,"h":39.775,"l":38.85,"n":9567,"o":39.12,"t":"2026-10-15T04:00:00Z","v":339819,"vw":39.438391},{"c":39.6,"h":40.26,"l":39.48,"n":9084,"o":39.59,"t":"2026-10-16T04:00:00Z","v":429193,"vw":39.670861},{"c":39.38,"h":39.63,"l":39.245,"n":8407,"o":39.58,"t":"2026-10-19T04:00:00Z","v":267913,"vw":39.39623},{"c":40.11,"h":40.41,"l":39.54,"n":8194,"o":39.54,"t":"2026-10-20T04:00:00Z","v":408243,"vw":40.118903},{"c":39.96,"h":40.17,"l":39.66,"n":9686,"o":40.11,"t":"2026-10-21T04:00:00Z","v":377849,"vw":39.946176},{"c":40.83,"h":41.02,"l":39.96,"n":11696,"o":39.96,"t":"2026-10-22T04:00:00Z","v":470845,"vw":40.811264}],"volatilityBars":[{"c":41.08,"h":41.08,"l":40.92,"n":64,"o":40.95,"t":"2026-09-21T13:30:00Z","v":5013,"vw":40.96193},{"c":40.91,"h":41.02,"l":40.89,"n":91,"o":41.02,"t":"2026-09-21T13:45:00Z","v":1815,"vw":40.926763},{"c":40.955,"h":40.96,"l":40.88,"n":381,"o":40.89,"t":"2026-09-21T14:00:00Z","v":18322,"vw":40.93007},{"c":40.895,"h":40.92,"l":40.85,"n":145,"o":40.92,"t":"2026-09-21T14:15:00Z","v":3468,"vw":40.880193},{"c":40.78,"h":40.89,"l":40.76,"n":200,"o":40.89,"t":"2026-09-21T14:30:00Z","v":8860,"vw":40.81679},{"c":40.76,"h":40.8,"l":40.74,"n":163,"o":40.8,"t":"2026-09-21T14:45:00Z","v":6625,"vw":40.771415},{"c":40.79,"h":40.79,"l":40.75,"n":66,"o":40.77,"t":"2026-09-21T15:00:00Z","v":2942,"vw":40.767391},{"c":40.8,"h":40.85,"l":40.76,"n":233,"o":40.8,"t":"2026-09-21T15:15:00Z","v":46314,"vw":40.80177},{"c":40.84,"h":40.87,"l":40.79,"n":262,"o":40.805,"t":"2026-09-21T15:30:00Z","v":10344,"vw":40.830433},{"c":40.85,"h":40.88,"l":40.84,"n":168,"o":40.865,"t":"2026-09-21T15:45:00Z","v":4320,"vw":40.852901},{"c":40.83,"h":40.85,"l":40.81,"n":251,"o":40.85,"t":"2026-09-21T16:00:00Z","v":10793,"vw":40.834298},{"c":40.82,"h":40.8524,"l":40.79,"n":260,"o":40.85,"t":"2026-09-21T16:15:00Z","v":6565,"vw":40.812894},{"c":40.89,"h":40.89,"l":40.825,"n":132,"o":40.825,"t":"2026-09-21T16:30:00Z","v":3706,"vw":40.857563},{"c":40.88,"h":40.9,"l":40.835,"n":294,"o":40.885,"t":"2026-09-21T16:45:00Z","v":8646,"vw":40.850074},{"c":40.91,"h":40.91,"l":40.86,"n":108,"o":40.86,"t":"2026-09-21T17:00:00Z","v":2722,"vw":40.898325},{"c":40.83,"h":40.9,"l":40.82,"n":252,"o":40.9,"t":"2026-09-21T17:15:00Z","v":15646,"vw":40.851337},{"c":40.71,"h":40.83,"l":40.705,"n":350,"o":40.83,"t":"2026-09-21T17:30:00Z","v":12109,"vw":40.754866},{"c":40.78,"h":40.78,"l":40.7,"n":211,"o":40.715,"t":"2026-09-21T17:45:00Z","v":6879,"vw":40.731425},{"c":40.795,"h":40.81,"l":40.78,"n":205,"o":40.79,"t":"2026-09-21T18:00:00Z","v":6848,"vw":40.794265},{"c":40.8474,"h":40.86,"l":40.8,"n":140,"o":40.8,"t":"2026-09-21T18:15:00Z","v":3686,"vw":40.845957},{"c":40.85,"h":40.87,"l":40.84,"n":130,"o":40.8435,"t":"2026-09-21T18:30:00Z","v":3609,"vw":40.8552},{"c":40.9293,"h":40.9293,"l":40.8583,"n":138,"o":40.8583,"t":"2026-09-21T18:45:00Z","v":4133,"vw":40.886785},{"c":40.9,"h":40.93,"l":40.87,"n":282,"o":40.925,"t":"2026-09-21T19:00:00Z","v":9265,"vw":40.902628},{"c":40.8799,"h":40.93,"l":40.86,"n":237,"o":40.91,"t":"2026-09-21T19:15:00Z","v":9075,"vw":40.898723},{"c":40.88,"h":40.89,"l":40.82,"n":389,"o":40.87,"t":"2026-09-21T19:30:00Z","v":13666,"vw":40.8523},{"c":40.88,"h":40.94,"l":40.85,"n":1384,"o":40.895,"t":"2026-09-21T19:45:00Z","v":83666,"vw":40.897128},{"c":40.9,"h":40.9,"l":40.9,"n":27,"o":40.9,"t":"2026-09-21T20:00:00Z","v":78866,"vw":40.9},{"c":40.91,"h":40.91,"l":40.91,"n":1,"o":40.91,"t":"2026-09-22T12:30:00Z","v":100,"vw":40.91},{"c":41.05,"h":41.41,"l":41,"n":248,"o":41.25,"t":"2026-09-22T13:30:00Z","v":13473,"vw":41.213047},{"c":41.18,"h":41.185,"l":40.955,"n":198,"o":41.145,"t":"2026-09-22T13:45:00Z","v":6565,"vw":41.096013},{"c":41.22,"h":41.33,"l":41.18,"n":355,"o":41.18,"t":"2026-09-22T14:00:00Z","v":12226,"vw":41.256579},{"c":41.04,"h":41.2,"l":41.03,"n":467,"o":41.178,"t":"2026-09-22T14:15:00Z","v":16689,"vw":41.133245},{"c":40.9,"h":41.07,"l":40.86,"n":283,"o":41.055,"t":"2026-09-22T14:30:00Z","v":10192,"vw":40.9715},{"c":40.86,"h":40.92,"l":40.71,"n":825,"o":40.83,"t":"2026-09-22T14:45:00Z","v":49959,"vw":40.810851},{"c":40.87,"h":40.94,"l":40.86,"n":349,"o":40.89,"t":"2026-09-22T15:00:00Z","v":11212,"vw":40.911377},{"c":40.84,"h":40.9,"l":40.83,"n":404,"o":40.87,"t":"2026-09-22T15:15:00Z","v":10330,"vw":40.859727},{"c":40.815,"h":40.845,"l":40.74,"n":535,"o":40.82,"t":"2026-09-22T15:30:00Z","v":21356,"vw":40.801261},{"c":40.85,"h":40.86,"l":40.8,"n":251,"o":40.81,"t":"2026-09-22T15:45:00Z","v":5537,"vw":40.832322},{"c":40.94,"h":40.96,"l":40.845,"n":469,"o":40.85,"t":"2026-09-22T16:00:00Z","v":19326,"vw":40.924436},{"c":40.94,"h":41,"l":40.94,"n":192,"o":40.945,"t":"2026-09-22T16:15:00Z","v":5789,"vw":40.959817},{"c":40.9,"h":40.97,"l":40.9,"n":263,"o":40.94,"t":"2026-09-22T16:30:00Z","v":6104,"vw":40.933746},{"c":40.97,"h":40.98,"l":40.9,"n":278,"o":40.91,"t":"2026-09-22T16:45:00Z","v":7940,"vw":40.936344},{"c":40.94,"h":40.9734,"l":40.92,"n":234,"o":40.97,"t":"2026-09-22T17:00:00Z","v":6389,"vw":40.94234},{"c":40.965,"h":40.965,"l":40.93,"n":167,"o":40.93,"t":"2026-09-22T17:15:00Z","v":3738,"vw":40.939032},{"c":41.03,"h":41.03,"l":40.98,"n":261,"o":40.98,"t":"2026-09-22T17:30:00Z","v":5588,"vw":41.004933},{"c":41.16,"h":41.17,"l":41.035,"n":524,"o":41.04,"t":"2026-09-22T17:45:00Z","v":16333,"vw":41.09152},{"c":41.08,"h":41.14,"l":41.08,"n":331,"o":41.135,"t":"2026-09-22T18:00:00Z","v":7197,"vw":41.097379},{"c":41.085,"h":41.1,"l":41.08,"n":146,"o":41.1,"t":"2026-09-22T18:15:00Z","v":2540,"vw":41.088773},{"c":40.965,"h":41.11,"l":40.965,"n":396,"o":41.11,"t":"2026-09-22T18:30:00Z","v":11199,"vw":41.040881},{"c":40.92,"h":40.96,"l":40.92,"n":277,"o":40.955,"t":"2026-09-22T18:45:00Z","v":8221,"vw":40.939015},{"c":40.9,"h":40.94,"l":40.89,"n":376,"o":40.925,"t":"2026-09-22T19:00:00Z","v":10373,"vw":40.912843},{"c":40.93,"h":40.945,"l":40.89,"n":362,"o":40.9,"t":"2026-09-22T19:15:00Z","v":9738,"vw":40.929751},{"c":40.92,"h":41,"l":40.92,"n":612,"o":40.94,"t":"2026-09-22T19:30:00Z","v":16641,"vw":40.963981},{"c":40.67,"h":40.97,"l":40.65,"n":2404,"o":40.93,"t":"2026-09-22T19:45:00Z","v":123472,"vw":40.72982},{"c":40.65,"h":40.65,"l":40.65,"n":27,"o":40.65,"t":"2026-09-22T20:00:00Z","v":140946,"vw":40.65},{"c":40.6,"h":40.68,"l":40.51,"n":109,"o":40.64,"t":"2026-09-23T13:30:00Z","v":7995,"vw":40.636394},{"c":40.6,"h":40.6,"l":40.52,"n":99,"o":40.585,"t":"2026-09-23T13:45:00Z","v":3855,"vw":40.558196},{"c":40.58,"h":40.64,"l":40.45,"n":261,"o":40.63,"t":"2026-09-23T14:00:00Z","v":11128,"vw":40.543097},{"c":40.545,"h":40.63,"l":40.53,"n":273,"o":40.6,"t":"2026-09-23T14:15:00Z","v":12511,"vw":40.580781},{"c":40.43,"h":40.59,"l":40.43,"n":164,"o":40.59,"t":"2026-09-23T14:30:00Z","v":4947,"vw":40.528461},{"c":40.38,"h":40.5,"l":40.37,"n":228,"o":40.44,"t":"2026-09-23T14:45:00Z","v":6622,"vw":40.446849},{"c":40.455,"h":40.48,"l":40.38,"n":223,"o":40.385,"t":"2026-09-23T15:00:00Z","v":7408,"vw":40.437773},{"c":40.32,"h":40.495,"l":40.31,"n":425,"o":40.45,"t":"2026-09-23T15:15:00Z","v":13088,"vw":40.437265},{"c":40.27,"h":40.33,"l":40.23,"n":233,"o":40.31,"t":"2026-09-23T15:30:00Z","v":5722,"vw":40.26931},{"c":40.19,"h":40.255,"l":40.19,"n":186,"o":40.255,"t":"2026-09-23T15:45:00Z","v":4295,"vw":40.212746},{"c":40.16,"h":40.215,"l":40.16,"n":162,"o":40.215,"t":"2026-09-23T16:00:00Z","v":3460,"vw":40.17869},{"c":40.18,"h":40.19,"l":40.14,"n":271,"o":40.17,"t":"2026-09-23T16:15:00Z","v":9308,"vw":40.163981},{"c":40.24,"h":40.27,"l":40.18,"n":319,"o":40.19,"t":"2026-09-23T16:30:00Z","v":12547,"vw":40.217903},{"c":40.29,"h":40.29,"l":40.22,"n":206,"o":40.23,"t":"2026-09-23T16:45:00Z","v":5975,"vw":40.239884},{"c":40.21,"h":40.325,"l":40.175,"n":332,"o":40.325,"t":"2026-09-23T17:00:00Z","v":12474,"vw":40.255048},{"c":40.25,"h":40.27,"l":40.23,"n":126,"o":40.23,"t":"2026-09-23T17:15:00Z","v":4677,"vw":40.257777},{"c":40.215,"h":40.24,"l":40.15,"n":346,"o":40.24,"t":"2026-09-23T17:30:00Z","v":10704,"vw":40.198438},{"c":40.255,"h":40.26,"l":40.23,"n":131,"o":40.23,"t":"2026-09-23T17:45:00Z","v":3367,"vw":40.243195},{"c":40.2,"h":40.255,"l":40.2,"n":211,"o":40.255,"t":"2026-09-23T18:00:00Z","v":5087,"vw":40.222363},{"c":40.21,"h":40.23,"l":40.2,"n":157,"o":40.21,"t":"2026-09-23T18:15:00Z","v":5249,"vw":40.213189},{"c":40.14,"h":40.21,"l":40.12,"n":226,"o":40.21,"t":"2026-09-23T18:30:00Z","v":5174,"vw":40.150588},{"c":40.185,"h":40.185,"l":40.11,"n":221,"o":40.13,"t":"2026-09-23T18:45:00Z","v":5878,"vw":40.145322},{"c":40.13,"h":40.195,"l":40.13,"n":262,"o":40.18,"t":"2026-09-23T19:00:00Z","v":8581,"vw":40.17911},{"c":40.09,"h":40.14,"l":40.09,"n":212,"o":40.14,"t":"2026-09-23T19:15:00Z","v":5189,"vw":40.111159},{"c":40.1,"h":40.13,"l":40.02,"n":565,"o":40.1,"t":"2026-09-23T19:30:00Z","v":24967,"vw":40.069639},{"c":40.05,"h":40.0955,"l":39.97,"n":1300,"o":40.095,"t":"2026-09-23T19:45:00Z","v":60695,"vw":40.02141},{"c":40.03,"h":40.03,"l":40.03,"n":34,"o":40.03,"t":"2026-09-23T20:00:00Z","v":112754,"vw":40.03},{"c":40.095,"h":40.43,"l":40.095,"n":240,"o":40.28,"t":"2026-09-24T13:30:00Z","v":22761,"vw":40.236388},{"c":40.25,"h":40.26,"l":40.08,"n":95,"o":40.08,"t":"2026-09-24T13:45:00Z","v":4071,"vw":40.176128},{"c":40.29,"h":40.37,"l":40.24,"n":330,"o":40.24,"t":"2026-09-24T14:00:00Z","v":10454,"vw":40.325703},{"c":40.32,"h":40.35,"l":40.28,"n":249,"o":40.3,"t":"2026-09-24T14:15:00Z","v":7511,"vw":40.3134},{"c":40.18,"h":40.35,"l":40.18,"n":150,"o":40.34,"t":"2026-09-24T14:30:00Z","v":4512,"vw":40.291561},{"c":40.15,"h":40.18,"l":40.13,"n":168,"o":40.13,"t":"2026-09-24T14:45:00Z","v":6523,"vw":40.163206},{"c":40.035,"h":40.14,"l":40.035,"n":280,"o":40.14,"t":"2026-09-24T15:00:00Z","v":8057,"vw":40.084518},{"c":40.15,"h":40.15,"l":40.04,"n":255,"o":40.04,"t":"2026-09-24T15:15:00Z","v":7074,"vw":40.09177},{"c":40.12,"h":40.16,"l":40.095,"n":173,"o":40.16,"t":"2026-09-24T15:30:00Z","v":4286,"vw":40.134033},{"c":40.1,"h":40.135,"l":40.09,"n":174,"o":40.1,"t":"2026-09-24T15:45:00Z","v":5155,"vw":40.116161},{"c":40.175,"h":40.175,"l":40.11,"n":277,"o":40.11,"t":"2026-09-24T16:00:00Z","v":6517,"vw":40.139054},{"c":40.33,"h":40.48,"l":40.16,"n":765,"o":40.195,"t":"2026-09-24T16:15:00Z","v":41150,"vw":40.338768},{"c":40.255,"h":40.4,"l":40.22,"n":450,"o":40.28,"t":"2026-09-24T16:30:00Z","v":12745,"vw":40.295145},{"c":40.3,"h":40.41,"l":40.255,"n":354,"o":40.255,"t":"2026-09-24T16:45:00Z","v":11296,"vw":40.326636},{"c":40.39,"h":40.39,"l":40.265,"n":390,"o":40.29,"t":"2026-09-24T17:00:00Z","v":13701,"vw":40.333056},{"c":40.325,"h":40.38,"l":40.32,"n":204,"o":40.375,"t":"2026-09-24T17:15:00Z","v":7308,"vw":40.35247},{"c":40.345,"h":40.345,"l":40.305,"n":214,"o":40.32,"t":"2026-09-24T17:30:00Z","v":6826,"vw":40.322934},{"c":40.415,"h":40.415,"l":40.335,"n":340,"o":40.345,"t":"2026-09-24T17:45:00Z","v":11784,"vw":40.379776},{"c":40.39,"h":40.425,"l":40.345,"n":316,"o":40.42,"t":"2026-09-24T18:00:00Z","v":11393,"vw":40.385951},{"c":40.405,"h":40.44,"l":40.385,"n":392,"o":40.39,"t":"2026-09-24T18:15:00Z","v":11945,"vw":40.410835},{"c":40.39,"h":40.43,"l":40.345,"n":417,"o":40.41,"t":"2026-09-24T18:30:00Z","v":12472,"vw":40.378875},{"c":40.32,"h":40.36,"l":40.315,"n":371,"o":40.36,"t":"2026-09-24T18:45:00Z","v":10975,"vw":40.338003},{"c":40.31,"h":40.34,"l":40.31,"n":337,"o":40.325,"t":"2026-09-24T19:00:00Z","v":7961,"vw":40.324615},{"c":40.335,"h":40.34,"l":40.27,"n":439,"o":40.31,"t":"2026-09-24T19:15:00Z","v":13094,"vw":40.308234},{"c":40.45,"h":40.45,"l":40.34,"n":540,"o":40.34,"t":"2026-09-24T19:30:00Z","v":17968,"vw":40.394312},{"c":40.46,"h":40.57,"l":40.4,"n":1750,"o":40.44,"t":"2026-09-24T19:45:00Z","v":83287,"vw":40.473093},{"c":40.485,"h":40.485,"l":40.485,"n":24,"o":40.485,"t":"2026-09-24T20:00:00Z","v":89964,"vw":40.485},{"c":41.01,"h":41.05,"l":40.56,"n":143,"o":40.65,"t":"2026-09-25T13:30:00Z","v":7368,"vw":40.779777},{"c":40.89,"h":41,"l":40.89,"n":318,"o":40.93,"t":"2026-09-25T13:45:00Z","v":10949,"vw":40.949858},{"c":40.92,"h":40.92,"l":40.76,"n":336,"o":40.89,"t":"2026-09-25T14:00:00Z","v":12158,"vw":40.8123},{"c":40.86,"h":40.94,"l":40.82,"n":461,"o":40.91,"t":"2026-09-25T14:15:00Z","v":17588,"vw":40.865836},{"c":40.92,"h":40.96,"l":40.89,"n":465,"o":40.89,"t":"2026-09-25T14:30:00Z","v":10590,"vw":40.932846},{"c":40.87,"h":40.94,"l":40.84,"n":312,"o":40.92,"t":"2026-09-25T14:45:00Z","v":11749,"vw":40.877984},{"c":40.895,"h":40.93,"l":40.87,"n":488,"o":40.88,"t":"2026-09-25T15:00:00Z","v":17817,"vw":40.889503},{"c":40.9,"h":40.94,"l":40.885,"n":352,"o":40.9,"t":"2026-09-25T15:15:00Z","v":10036,"vw":40.914492},{"c":40.79,"h":40.94,"l":40.76,"n":482,"o":40.91,"t":"2026-09-25T15:30:00Z","v":14924,"vw":40.863023},{"c":40.96,"h":40.96,"l":40.78,"n":329,"o":40.79,"t":"2026-09-25T15:45:00Z","v":12482,"vw":40.861542},{"c":41.17,"h":41.18,"l":40.97,"n":600,"o":40.97,"t":"2026-09-25T16:00:00Z","v":20130,"vw":41.081155},{"c":41.1,"h":41.17,"l":41.1,"n":260,"o":41.165,"t":"2026-09-25T16:15:00Z","v":9599,"vw":41.122989},{"c":41.17,"h":41.17,"l":41.075,"n":373,"o":41.12,"t":"2026-09-25T16:30:00Z","v":15104,"vw":41.123642},{"c":41.15,"h":41.165,"l":41.11,"n":208,"o":41.16,"t":"2026-09-25T16:45:00Z","v":8122,"vw":41.136626},{"c":41,"h":41.2,"l":41,"n":451,"o":41.16,"t":"2026-09-25T17:00:00Z","v":18620,"vw":41.134364},{"c":40.995,"h":41.035,"l":40.985,"n":298,"o":41.0199,"t":"2026-09-25T17:15:00Z","v":14928,"vw":41.004962},{"c":40.86,"h":40.97,"l":40.83,"n":202,"o":40.97,"t":"2026-09-25T17:30:00Z","v":9855,"vw":40.863597},{"c":40.95,"h":40.95,"l":40.865,"n":274,"o":40.865,"t":"2026-09-25T17:45:00Z","v":10074,"vw":40.894721},{"c":40.88,"h":40.93,"l":40.87,"n":184,"o":40.93,"t":"2026-09-25T18:00:00Z","v":4978,"vw":40.901051},{"c":40.88,"h":40.92,"l":40.88,"n":206,"o":40.89,"t":"2026-09-25T18:15:00Z","v":7130,"vw":40.90151},{"c":40.88,"h":40.89,"l":40.86,"n":182,"o":40.88,"t":"2026-09-25T18:30:00Z","v":5720,"vw":40.875234},{"c":40.89,"h":40.9,"l":40.865,"n":266,"o":40.87,"t":"2026-09-25T18:45:00Z","v":8469,"vw":40.880185},{"c":40.87,"h":40.89,"l":40.83,"n":407,"o":40.89,"t":"2026-09-25T19:00:00Z","v":15387,"vw":40.856195},{"c":40.885,"h":40.96,"l":40.85,"n":468,"o":40.87,"t":"2026-09-25T19:15:00Z","v":15424,"vw":40.899834},{"c":40.94,"h":40.97,"l":40.86,"n":603,"o":40.88,"t":"2026-09-25T19:30:00Z","v":26608,"vw":40.922823},{"c":40.73,"h":40.98,"l":40.68,"n":2320,"o":40.95,"t":"2026-09-25T19:45:00Z","v":137257,"vw":40.760972},{"c":40.71,"h":40.71,"l":40.71,"n":31,"o":40.71,"t":"2026-09-25T20:00:00Z","v":288253,"vw":40.71},{"c":40.41,"h":40.7,"l":40.41,"n":102,"o":40.67,"t":"2026-09-28T13:30:00Z","v":7826,"vw":40.653285},{"c":40.46,"h":40.56,"l":40.4,"n":320,"o":40.4,"t":"2026-09-28T13:45:00Z","v":13229,"vw":40.480409},{"c":40.57,"h":40.6548,"l":40.43,"n":399,"o":40.43,"t":"2026-09-28T14:00:00Z","v":15500,"vw":40.5297},{"c":40.58,"h":40.59,"l":40.48,"n":377,"o":40.54,"t":"2026-09-28T14:15:00Z","v":11768,"vw":40.523054},{"c":40.55,"h":40.59,"l":40.5,"n":239,"o":40.59,"t":"2026-09-28T14:30:00Z","v":8176,"vw":40.536161},{"c":40.43,"h":40.56,"l":40.4,"n":416,"o":40.56,"t":"2026-09-28T14:45:00Z","v":13039,"vw":40.450073},{"c":40.34,"h":40.465,"l":40.34,"n":404,"o":40.465,"t":"2026-09-28T15:00:00Z","v":15798,"vw":40.399173},{"c":40.38,"h":40.38,"l":40.31,"n":243,"o":40.35,"t":"2026-09-28T15:15:00Z","v":10050,"vw":40.350482},{"c":40.385,"h":40.42,"l":40.36,"n":273,"o":40.38,"t":"2026-09-28T15:30:00Z","v":6725,"vw":40.389739},{"c":40.38,"h":40.42,"l":40.37,"n":252,"o":40.395,"t":"2026-09-28T15:45:00Z","v":8430,"vw":40.397978},{"c":40.37,"h":40.42,"l":40.35,"n":264,"o":40.39,"t":"2026-09-28T16:00:00Z","v":7823,"vw":40.385526},{"c":40.55,"h":40.58,"l":40.37,"n":469,"o":40.37,"t":"2026-09-28T16:15:00Z","v":13474,"vw":40.462295},{"c":40.43,"h":40.545,"l":40.43,"n":294,"o":40.545,"t":"2026-09-28T16:30:00Z","v":8971,"vw":40.479081},{"c":40.47,"h":40.48,"l":40.41,"n":233,"o":40.46,"t":"2026-09-28T16:45:00Z","v":7079,"vw":40.445442},{"c":40.58,"h":40.68,"l":40.475,"n":578,"o":40.5,"t":"2026-09-28T17:00:00Z","v":23124,"vw":40.571951},{"c":40.51,"h":40.59,"l":40.5,"n":283,"o":40.57,"t":"2026-09-28T17:15:00Z","v":8824,"vw":40.544494},{"c":40.575,"h":40.58,"l":40.5,"n":313,"o":40.51,"t":"2026-09-28T17:30:00Z","v":10501,"vw":40.546913},{"c":40.52,"h":40.56,"l":40.51,"n":237,"o":40.56,"t":"2026-09-28T17:45:00Z","v":6009,"vw":40.528738},{"c":40.475,"h":40.52,"l":40.46,"n":330,"o":40.505,"t":"2026-09-28T18:00:00Z","v":12041,"vw":40.480181},{"c":40.5,"h":40.52,"l":40.465,"n":318,"o":40.48,"t":"2026-09-28T18:15:00Z","v":7965,"vw":40.498573},{"c":40.48,"h":40.5,"l":40.48,"n":215,"o":40.5,"t":"2026-09-28T18:30:00Z","v":6589,"vw":40.492414},{"c":40.425,"h":40.48,"l":40.41,"n":351,"o":40.48,"t":"2026-09-28T18:45:00Z","v":10087,"vw":40.442453},{"c":40.31,"h":40.43,"l":40.31,"n":193,"o":40.42,"t":"2026-09-28T19:00:00Z","v":5561,"vw":40.364128},{"c":40.36,"h":40.38,"l":40.31,"n":315,"o":40.32,"t":"2026-09-28T19:15:00Z","v":12170,"vw":40.346432},{"c":40.385,"h":40.41,"l":40.37,"n":526,"o":40.38,"t":"2026-09-28T19:30:00Z","v":16888,"vw":40.390774},{"c":40.38,"h":40.42,"l":40.3,"n":1740,"o":40.38,"t":"2026-09-28T19:45:00Z","v":122720,"vw":40.373308},{"c":40.37,"h":40.37,"l":40.37,"n":30,"o":40.37,"t":"2026-09-28T20:00:00Z","v":137513,"vw":40.37},{"c":40.61,"h":40.68,"l":40.26,"n":241,"o":40.38,"t":"2026-09-29T13:30:00Z","v":10568,"vw":40.527935},{"c":40.285,"h":40.6,"l":40.27,"n":172,"o":40.6,"t":"2026-09-29T13:45:00Z","v":6108,"vw":40.33929},{"c":40.35,"h":40.44,"l":40.29,"n":220,"o":40.32,"t":"2026-09-29T14:00:00Z","v":3636,"vw":40.35195},{"c":40.25,"h":40.34,"l":40.25,"n":341,"o":40.34,"t":"2026-09-29T14:15:00Z","v":16477,"vw":40.258322},{"c":40.25,"h":40.28,"l":40.22,"n":461,"o":40.27,"t":"2026-09-29T14:30:00Z","v":20576,"vw":40.251876},{"c":40.24,"h":40.31,"l":40.24,"n":218,"o":40.255,"t":"2026-09-29T14:45:00Z","v":4875,"vw":40.281734},{"c":40.06,"h":40.25,"l":40.06,"n":404,"o":40.25,"t":"2026-09-29T15:00:00Z","v":7675,"vw":40.160072},{"c":40.08,"h":40.08,"l":40.01,"n":257,"o":40.05,"t":"2026-09-29T15:15:00Z","v":6119,"vw":40.033107},{"c":39.98,"h":40.09,"l":39.98,"n":247,"o":40.09,"t":"2026-09-29T15:30:00Z","v":5499,"vw":40.050668},{"c":39.99,"h":40.02,"l":39.98,"n":161,"o":40.02,"t":"2026-09-29T15:45:00Z","v":3374,"vw":39.993235},{"c":40,"h":40,"l":39.9,"n":217,"o":39.96,"t":"2026-09-29T16:00:00Z","v":7330,"vw":39.925376},{"c":39.86,"h":39.93,"l":39.85,"n":333,"o":39.93,"t":"2026-09-29T16:15:00Z","v":17884,"vw":39.903126},{"c":39.95,"h":39.95,"l":39.87,"n":112,"o":39.88,"t":"2026-09-29T16:30:00Z","v":2693,"vw":39.904939},{"c":40.015,"h":40.03,"l":39.99,"n":135,"o":39.99,"t":"2026-09-29T16:45:00Z","v":2293,"vw":40.018125},{"c":39.935,"h":40,"l":39.935,"n":108,"o":40,"t":"2026-09-29T17:00:00Z","v":3335,"vw":39.972617},{"c":39.89,"h":39.91,"l":39.89,"n":52,"o":39.91,"t":"2026-09-29T17:15:00Z","v":759,"vw":39.9},{"c":39.91,"h":39.93,"l":39.91,"n":119,"o":39.92,"t":"2026-09-29T17:30:00Z","v":2506,"vw":39.920769},{"c":39.945,"h":40.01,"l":39.945,"n":208,"o":39.97,"t":"2026-09-29T17:45:00Z","v":5630,"vw":39.966686},{"c":39.975,"h":40,"l":39.88,"n":468,"o":39.9,"t":"2026-09-29T18:00:00Z","v":13707,"vw":39.929457},{"c":40,"h":40.01,"l":39.99,"n":142,"o":39.99,"t":"2026-09-29T18:15:00Z","v":3189,"vw":40.002166},{"c":40.08,"h":40.09,"l":40.01,"n":219,"o":40.01,"t":"2026-09-29T18:30:00Z","v":6755,"vw":40.057185},{"c":40.03,"h":40.08,"l":40.01,"n":298,"o":40.08,"t":"2026-09-29T18:45:00Z","v":10901,"vw":40.046315},{"c":40.06,"h":40.07,"l":40.04,"n":337,"o":40.05,"t":"2026-09-29T19:00:00Z","v":7752,"vw":40.057005},{"c":40.1,"h":40.1,"l":40.02,"n":343,"o":40.03,"t":"2026-09-29T19:15:00Z","v":9724,"vw":40.043713},{"c":40.11,"h":40.11,"l":40.05,"n":661,"o":40.09,"t":"2026-09-29T19:30:00Z","v":13135,"vw":40.081959},{"c":40.08,"h":40.13,"l":40.06,"n":1628,"o":40.11,"t":"2026-09-29T19:45:00Z","v":51793,"vw":40.088902},{"c":40.075,"h":40.075,"l":40.075,"n":18,"o":40.075,"t":"2026-09-29T20:00:00Z","v":74134,"vw":40.075},{"c":40.13,"h":40.26,"l":40,"n":137,"o":40.12,"t":"2026-09-30T13:30:00Z","v":8208,"vw":40.156787},{"c":39.93,"h":40.09,"l":39.93,"n":229,"o":40.09,"t":"2026-09-30T13:45:00Z","v":10205,"vw":40.001399},{"c":40,"h":40.11,"l":39.88,"n":297,"o":39.88,"t":"2026-09-30T14:00:00Z","v":6978,"vw":39.977871},{"c":39.875,"h":40.04,"l":39.86,"n":221,"o":39.98,"t":"2026-09-30T14:15:00Z","v":6449,"vw":39.961029},{"c":39.88,"h":39.88,"l":39.81,"n":104,"o":39.88,"t":"2026-09-30T14:30:00Z","v":2841,"vw":39.857273},{"c":39.85,"h":39.9,"l":39.84,"n":157,"o":39.85,"t":"2026-09-30T14:45:00Z","v":3630,"vw":39.861868},{"c":39.88,"h":39.895,"l":39.84,"n":257,"o":39.86,"t":"2026-09-30T15:00:00Z","v":6245,"vw":39.86904},{"c":39.735,"h":39.87,"l":39.735,"n":174,"o":39.87,"t":"2026-09-30T15:15:00Z","v":4900,"vw":39.818748},{"c":39.65,"h":39.73,"l":39.61,"n":297,"o":39.73,"t":"2026-09-30T15:30:00Z","v":10347,"vw":39.643589},{"c":39.72,"h":39.72,"l":39.65,"n":238,"o":39.67,"t":"2026-09-30T15:45:00Z","v":6085,"vw":39.669044},{"c":39.72,"h":39.785,"l":39.72,"n":254,"o":39.725,"t":"2026-09-30T16:00:00Z","v":4490,"vw":39.747125},{"c":39.65,"h":39.72,"l":39.65,"n":237,"o":39.715,"t":"2026-09-30T16:15:00Z","v":6625,"vw":39.696024},{"c":39.69,"h":39.71,"l":39.64,"n":210,"o":39.64,"t":"2026-09-30T16:30:00Z","v":5112,"vw":39.679996},{"c":39.7,"h":39.71,"l":39.67,"n":201,"o":39.69,"t":"2026-09-30T16:45:00Z","v":3736,"vw":39.689364},{"c":39.67,"h":39.705,"l":39.67,"n":195,"o":39.68,"t":"2026-09-30T17:00:00Z","v":4652,"vw":39.692609},{"c":39.575,"h":39.65,"l":39.55,"n":507,"o":39.65,"t":"2026-09-30T17:15:00Z","v":22979,"vw":39.560071},{"c":39.63,"h":39.63,"l":39.56,"n":285,"o":39.59,"t":"2026-09-30T17:30:00Z","v":7332,"vw":39.588614},{"c":39.61,"h":39.645,"l":39.59,"n":215,"o":39.63,"t":"2026-09-30T17:45:00Z","v":6236,"vw":39.62464},{"c":39.605,"h":39.61,"l":39.58,"n":154,"o":39.61,"t":"2026-09-30T18:00:00Z","v":3913,"vw":39.602547},{"c":39.63,"h":39.63,"l":39.585,"n":263,"o":39.605,"t":"2026-09-30T18:15:00Z","v":6111,"vw":39.60522},{"c":39.63,"h":39.642,"l":39.6,"n":256,"o":39.64,"t":"2026-09-30T18:30:00Z","v":6891,"vw":39.621525},{"c":39.6,"h":39.61,"l":39.565,"n":258,"o":39.61,"t":"2026-09-30T18:45:00Z","v":6145,"vw":39.5912},{"c":39.65,"h":39.65,"l":39.59,"n":277,"o":39.6,"t":"2026-09-30T19:00:00Z","v":8002,"vw":39.610646},{"c":39.67,"h":39.69,"l":39.6401,"n":343,"o":39.65,"t":"2026-09-30T19:15:00Z","v":9671,"vw":39.666152},{"c":39.769,"h":39.785,"l":39.675,"n":692,"o":39.675,"t":"2026-09-30T19:30:00Z","v":23492,"vw":39.745889},{"c":39.79,"h":39.83,"l":39.67,"n":1802,"o":39.77,"t":"2026-09-30T19:45:00Z","v":123050,"vw":39.772528},{"c":39.85,"h":39.85,"l":39.78,"n":36,"o":39.78,"t":"2026-09-30T20:00:00Z","v":192741,"vw":39.780041},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-09-30T21:30:00Z","v":100,"vw":40},{"c":39.68,"h":39.68,"l":39.22,"n":15,"o":39.22,"t":"2026-10-01T12:00:00Z","v":1240,"vw":39.404473},{"c":39.74,"h":39.74,"l":39.74,"n":2,"o":39.74,"t":"2026-10-01T12:15:00Z","v":200,"vw":39.74},{"c":39.73,"h":39.74,"l":39.73,"n":2,"o":39.74,"t":"2026-10-01T12:30:00Z","v":200,"vw":39.735},{"c":39.74,"h":39.74,"l":39.74,"n":2,"o":39.74,"t":"2026-10-01T13:00:00Z","v":191,"vw":39.74},{"c":38.5,"h":39.36,"l":38.5,"n":15,"o":39.36,"t":"2026-10-01T13:15:00Z","v":1121,"vw":38.800464},{"c":39.075,"h":39.4,"l":38.95,"n":894,"o":39.175,"t":"2026-10-01T13:30:00Z","v":70381,"vw":39.165717},{"c":38.96,"h":39.16,"l":38.955,"n":238,"o":39.16,"t":"2026-10-01T13:45:00Z","v":10177,"vw":39.035056},{"c":38.68,"h":38.97,"l":38.62,"n":595,"o":38.97,"t":"2026-10-01T14:00:00Z","v":17246,"vw":38.675915},{"c":38.69,"h":38.81,"l":38.69,"n":560,"o":38.72,"t":"2026-10-01T14:15:00Z","v":14840,"vw":38.730258},{"c":38.85,"h":38.91,"l":38.72,"n":331,"o":38.72,"t":"2026-10-01T14:30:00Z","v":8207,"vw":38.825609},{"c":38.79,"h":38.88,"l":38.67,"n":487,"o":38.88,"t":"2026-10-01T14:45:00Z","v":11927,"vw":38.779786},{"c":38.69,"h":38.82,"l":38.66,"n":926,"o":38.79,"t":"2026-10-01T15:00:00Z","v":26992,"vw":38.769468},{"c":38.76,"h":38.795,"l":38.69,"n":445,"o":38.69,"t":"2026-10-01T15:15:00Z","v":12197,"vw":38.757844},{"c":38.88,"h":38.9,"l":38.665,"n":628,"o":38.765,"t":"2026-10-01T15:30:00Z","v":15056,"vw":38.800622},{"c":39.0999,"h":39.0999,"l":38.88,"n":415,"o":38.9,"t":"2026-10-01T15:45:00Z","v":8835,"vw":38.972173},{"c":39.225,"h":39.235,"l":39.08,"n":314,"o":39.1,"t":"2026-10-01T16:00:00Z","v":9728,"vw":39.162144},{"c":39.27,"h":39.29,"l":39.145,"n":294,"o":39.19,"t":"2026-10-01T16:15:00Z","v":10836,"vw":39.234411},{"c":39.325,"h":39.38,"l":39.275,"n":598,"o":39.275,"t":"2026-10-01T16:30:00Z","v":16008,"vw":39.320412},{"c":39.34,"h":39.41,"l":39.29,"n":576,"o":39.325,"t":"2026-10-01T16:45:00Z","v":15527,"vw":39.341669},{"c":39.44,"h":39.475,"l":39.35,"n":572,"o":39.35,"t":"2026-10-01T17:00:00Z","v":14334,"vw":39.421119},{"c":39.352,"h":39.46,"l":39.352,"n":588,"o":39.415,"t":"2026-10-01T17:15:00Z","v":16158,"vw":39.41772},{"c":39.45,"h":39.49,"l":39.37,"n":846,"o":39.37,"t":"2026-10-01T17:30:00Z","v":25415,"vw":39.429513},{"c":39.42,"h":39.46,"l":39.41,"n":359,"o":39.46,"t":"2026-10-01T17:45:00Z","v":12113,"vw":39.432016},{"c":39.42,"h":39.4251,"l":39.36,"n":369,"o":39.425,"t":"2026-10-01T18:00:00Z","v":8578,"vw":39.400409},{"c":39.49,"h":39.54,"l":39.43,"n":389,"o":39.43,"t":"2026-10-01T18:15:00Z","v":19302,"vw":39.504613},{"c":39.52,"h":39.58,"l":39.485,"n":320,"o":39.51,"t":"2026-10-01T18:30:00Z","v":10360,"vw":39.525918},{"c":39.49,"h":39.5,"l":39.47,"n":325,"o":39.5,"t":"2026-10-01T18:45:00Z","v":11015,"vw":39.491446},{"c":39.49,"h":39.535,"l":39.49,"n":228,"o":39.535,"t":"2026-10-01T19:00:00Z","v":6295,"vw":39.515203},{"c":39.58,"h":39.58,"l":39.5,"n":345,"o":39.5,"t":"2026-10-01T19:15:00Z","v":7848,"vw":39.53128},{"c":39.5,"h":39.62,"l":39.44,"n":756,"o":39.6,"t":"2026-10-01T19:30:00Z","v":22181,"vw":39.518205},{"c":39.6,"h":39.69,"l":39.52,"n":1916,"o":39.53,"t":"2026-10-01T19:45:00Z","v":70084,"vw":39.611186},{"c":39.58,"h":39.58,"l":39.58,"n":23,"o":39.58,"t":"2026-10-01T20:00:00Z","v":115946,"vw":39.58},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-01T20:15:00Z","v":4382,"vw":39.58},{"c":40.2675,"h":40.2675,"l":39.87,"n":175,"o":39.87,"t":"2026-10-02T13:30:00Z","v":8029,"vw":39.964816},{"c":39.88,"h":40.31,"l":39.865,"n":334,"o":40.31,"t":"2026-10-02T13:45:00Z","v":11465,"vw":40.117404},{"c":39.99,"h":40.05,"l":39.875,"n":395,"o":39.875,"t":"2026-10-02T14:00:00Z","v":8804,"vw":39.960173},{"c":40.18,"h":40.23,"l":40,"n":227,"o":40.02,"t":"2026-10-02T14:15:00Z","v":6778,"vw":40.10959},{"c":40.16,"h":40.16,"l":40.04,"n":356,"o":40.16,"t":"2026-10-02T14:30:00Z","v":9314,"vw":40.12872},{"c":40.11,"h":40.24,"l":40.11,"n":346,"o":40.18,"t":"2026-10-02T14:45:00Z","v":8172,"vw":40.17221},{"c":39.96,"h":40.12,"l":39.96,"n":527,"o":40.11,"t":"2026-10-02T15:00:00Z","v":14932,"vw":40.052901},{"c":39.93,"h":39.94,"l":39.81,"n":413,"o":39.94,"t":"2026-10-02T15:15:00Z","v":16107,"vw":39.879532},{"c":39.93,"h":39.99,"l":39.91,"n":353,"o":39.93,"t":"2026-10-02T15:30:00Z","v":10355,"vw":39.948968},{"c":39.925,"h":39.95,"l":39.89,"n":391,"o":39.92,"t":"2026-10-02T15:45:00Z","v":10002,"vw":39.919398},{"c":39.89,"h":39.935,"l":39.81,"n":393,"o":39.93,"t":"2026-10-02T16:00:00Z","v":9424,"vw":39.883263},{"c":39.88,"h":39.905,"l":39.88,"n":265,"o":39.88,"t":"2026-10-02T16:15:00Z","v":6387,"vw":39.890713},{"c":39.8,"h":39.88,"l":39.8,"n":393,"o":39.88,"t":"2026-10-02T16:30:00Z","v":10837,"vw":39.827606},{"c":39.93,"h":39.93,"l":39.81,"n":244,"o":39.81,"t":"2026-10-02T16:45:00Z","v":7677,"vw":39.899903},{"c":39.9,"h":40.005,"l":39.9,"n":375,"o":39.97,"t":"2026-10-02T17:00:00Z","v":10957,"vw":39.953775},{"c":39.83,"h":39.905,"l":39.825,"n":246,"o":39.905,"t":"2026-10-02T17:15:00Z","v":10399,"vw":39.848954},{"c":39.87,"h":39.905,"l":39.87,"n":197,"o":39.87,"t":"2026-10-02T17:30:00Z","v":4592,"vw":39.887268},{"c":39.9,"h":39.91,"l":39.85,"n":321,"o":39.885,"t":"2026-10-02T17:45:00Z","v":11454,"vw":39.875327},{"c":39.91,"h":39.9225,"l":39.9,"n":270,"o":39.91,"t":"2026-10-02T18:00:00Z","v":10940,"vw":39.911126},{"c":39.93,"h":39.93,"l":39.87,"n":297,"o":39.9,"t":"2026-10-02T18:15:00Z","v":9256,"vw":39.888422},{"c":39.99,"h":39.99,"l":39.94,"n":167,"o":39.94,"t":"2026-10-02T18:30:00Z","v":5153,"vw":39.951099},{"c":40,"h":40.02,"l":39.97,"n":228,"o":39.98,"t":"2026-10-02T18:45:00Z","v":7935,"vw":39.998366},{"c":40.095,"h":40.105,"l":40.01,"n":350,"o":40.01,"t":"2026-10-02T19:00:00Z","v":12100,"vw":40.063752},{"c":40.125,"h":40.125,"l":40.095,"n":216,"o":40.095,"t":"2026-10-02T19:15:00Z","v":7186,"vw":40.112531},{"c":40.215,"h":40.215,"l":40.13,"n":673,"o":40.14,"t":"2026-10-02T19:30:00Z","v":24077,"vw":40.156426},{"c":40.16,"h":40.23,"l":40.07,"n":1990,"o":40.23,"t":"2026-10-02T19:45:00Z","v":134456,"vw":40.181984},{"c":40.15,"h":40.15,"l":40.1,"n":31,"o":40.15,"t":"2026-10-02T20:00:00Z","v":401397,"vw":40.149742},{"c":39.895,"h":40.15,"l":39.89,"n":129,"o":40.15,"t":"2026-10-05T13:30:00Z","v":11546,"vw":40.073802},{"c":39.87,"h":39.96,"l":39.75,"n":294,"o":39.88,"t":"2026-10-05T13:45:00Z","v":11854,"vw":39.861372},{"c":39.99,"h":40.025,"l":39.79,"n":183,"o":39.8,"t":"2026-10-05T14:00:00Z","v":4815,"vw":39.949091},{"c":40.13,"h":40.25,"l":40.11,"n":255,"o":40.12,"t":"2026-10-05T14:15:00Z","v":10285,"vw":40.184817},{"c":40.05,"h":40.195,"l":40.02,"n":256,"o":40.16,"t":"2026-10-05T14:30:00Z","v":7012,"vw":40.093293},{"c":39.96,"h":40.065,"l":39.935,"n":176,"o":40.06,"t":"2026-10-05T14:45:00Z","v":4285,"vw":39.996876},{"c":39.9,"h":39.975,"l":39.84,"n":293,"o":39.97,"t":"2026-10-05T15:00:00Z","v":7885,"vw":39.877605},{"c":39.85,"h":39.9,"l":39.835,"n":237,"o":39.9,"t":"2026-10-05T15:15:00Z","v":7900,"vw":39.872632},{"c":39.9,"h":39.92,"l":39.81,"n":337,"o":39.84,"t":"2026-10-05T15:30:00Z","v":17235,"vw":39.851863},{"c":39.91,"h":39.91,"l":39.85,"n":212,"o":39.9,"t":"2026-10-05T15:45:00Z","v":11308,"vw":39.884882},{"c":39.915,"h":39.92,"l":39.9,"n":299,"o":39.91,"t":"2026-10-05T16:00:00Z","v":13939,"vw":39.91082},{"c":39.93,"h":39.97,"l":39.92,"n":199,"o":39.95,"t":"2026-10-05T16:15:00Z","v":6300,"vw":39.9461},{"c":39.97,"h":39.97,"l":39.895,"n":136,"o":39.93,"t":"2026-10-05T16:30:00Z","v":9706,"vw":39.960488},{"c":40.035,"h":40.04,"l":39.985,"n":164,"o":39.985,"t":"2026-10-05T16:45:00Z","v":5297,"vw":40.022115},{"c":39.995,"h":40.035,"l":39.985,"n":213,"o":40.035,"t":"2026-10-05T17:00:00Z","v":7158,"vw":40.003137},{"c":39.97,"h":39.995,"l":39.97,"n":166,"o":39.995,"t":"2026-10-05T17:15:00Z","v":6108,"vw":39.985463},{"c":40.045,"h":40.045,"l":39.95,"n":268,"o":39.96,"t":"2026-10-05T17:30:00Z","v":11015,"vw":39.972911},{"c":39.98,"h":40.04,"l":39.98,"n":145,"o":40.04,"t":"2026-10-05T17:45:00Z","v":5146,"vw":40.012783},{"c":39.93,"h":40.015,"l":39.93,"n":267,"o":39.98,"t":"2026-10-05T18:00:00Z","v":9214,"vw":39.979781},{"c":39.9297,"h":39.93,"l":39.9,"n":162,"o":39.9,"t":"2026-10-05T18:15:00Z","v":5708,"vw":39.922776},{"c":39.97,"h":39.98,"l":39.92,"n":301,"o":39.928,"t":"2026-10-05T18:30:00Z","v":14095,"vw":39.941057},{"c":39.91,"h":39.95,"l":39.9,"n":168,"o":39.95,"t":"2026-10-05T18:45:00Z","v":5104,"vw":39.920305},{"c":39.97,"h":39.97,"l":39.9,"n":336,"o":39.92,"t":"2026-10-05T19:00:00Z","v":13472,"vw":39.932061},{"c":39.93,"h":39.955,"l":39.89,"n":312,"o":39.95,"t":"2026-10-05T19:15:00Z","v":9359,"vw":39.929151},{"c":39.86,"h":39.93,"l":39.81,"n":669,"o":39.93,"t":"2026-10-05T19:30:00Z","v":20761,"vw":39.848647},{"c":39.81,"h":39.86,"l":39.665,"n":1919,"o":39.86,"t":"2026-10-05T19:45:00Z","v":88262,"vw":39.746883},{"c":39.77,"h":39.81,"l":39.77,"n":27,"o":39.81,"t":"2026-10-05T20:00:00Z","v":127664,"vw":39.770035},{"c":39.77,"h":39.77,"l":39.77,"n":1,"o":39.77,"t":"2026-10-05T20:15:00Z","v":1151,"vw":39.77},{"c":39.79,"h":39.79,"l":39.79,"n":9,"o":39.79,"t":"2026-10-06T11:45:00Z","v":900,"vw":39.79},{"c":40.31,"h":40.31,"l":39.81,"n":7,"o":39.81,"t":"2026-10-06T12:00:00Z","v":377,"vw":40.11},{"c":40.21,"h":40.21,"l":40.21,"n":2,"o":40.21,"t":"2026-10-06T12:15:00Z","v":126,"vw":40.21},{"c":39.92,"h":39.92,"l":39.92,"n":1,"o":39.92,"t":"2026-10-06T13:15:00Z","v":167,"vw":39.92},{"c":39.885,"h":40.06,"l":39.76,"n":220,"o":39.98,"t":"2026-10-06T13:30:00Z","v":21721,"vw":39.929043},{"c":39.96,"h":39.96,"l":39.86,"n":124,"o":39.86,"t":"2026-10-06T13:45:00Z","v":9121,"vw":39.93251},{"c":40.04,"h":40.15,"l":39.91,"n":941,"o":39.91,"t":"2026-10-06T14:00:00Z","v":33505,"vw":40.078693},{"c":39.8,"h":40.03,"l":39.8,"n":343,"o":40.03,"t":"2026-10-06T14:15:00Z","v":6536,"vw":39.942814},{"c":39.81,"h":39.89,"l":39.78,"n":488,"o":39.78,"t":"2026-10-06T14:30:00Z","v":9393,"vw":39.85063},{"c":39.94,"h":39.95,"l":39.83,"n":351,"o":39.83,"t":"2026-10-06T14:45:00Z","v":14562,"vw":39.899633},{"c":40.06,"h":40.06,"l":39.96,"n":324,"o":39.96,"t":"2026-10-06T15:00:00Z","v":11862,"vw":39.998214},{"c":40.12,"h":40.12,"l":40.01,"n":226,"o":40.07,"t":"2026-10-06T15:15:00Z","v":5916,"vw":40.062397},{"c":40.11,"h":40.11,"l":40.065,"n":208,"o":40.11,"t":"2026-10-06T15:30:00Z","v":6056,"vw":40.090324},{"c":40.06,"h":40.14,"l":40.06,"n":198,"o":40.12,"t":"2026-10-06T15:45:00Z","v":4739,"vw":40.1},{"c":39.96,"h":40.04,"l":39.96,"n":196,"o":40.04,"t":"2026-10-06T16:00:00Z","v":4682,"vw":40.006849},{"c":39.93,"h":39.95,"l":39.92,"n":184,"o":39.95,"t":"2026-10-06T16:15:00Z","v":4779,"vw":39.935844},{"c":39.925,"h":39.935,"l":39.905,"n":197,"o":39.92,"t":"2026-10-06T16:30:00Z","v":7140,"vw":39.923761},{"c":39.9075,"h":39.94,"l":39.87,"n":200,"o":39.94,"t":"2026-10-06T16:45:00Z","v":4562,"vw":39.904429},{"c":39.9,"h":39.925,"l":39.876,"n":194,"o":39.92,"t":"2026-10-06T17:00:00Z","v":4467,"vw":39.908116},{"c":39.85,"h":39.88,"l":39.83,"n":222,"o":39.88,"t":"2026-10-06T17:15:00Z","v":3858,"vw":39.852992},{"c":39.88,"h":39.88,"l":39.82,"n":171,"o":39.82,"t":"2026-10-06T17:30:00Z","v":4369,"vw":39.840666},{"c":39.87,"h":39.875,"l":39.84,"n":123,"o":39.875,"t":"2026-10-06T17:45:00Z","v":2767,"vw":39.858069},{"c":39.8,"h":39.86,"l":39.8,"n":228,"o":39.85,"t":"2026-10-06T18:00:00Z","v":4318,"vw":39.827759},{"c":39.72,"h":39.795,"l":39.7,"n":251,"o":39.79,"t":"2026-10-06T18:15:00Z","v":6298,"vw":39.750014},{"c":39.67,"h":39.715,"l":39.67,"n":191,"o":39.705,"t":"2026-10-06T18:30:00Z","v":4377,"vw":39.691361},{"c":39.66,"h":39.67,"l":39.64,"n":214,"o":39.66,"t":"2026-10-06T18:45:00Z","v":3835,"vw":39.65397},{"c":39.74,"h":39.74,"l":39.66,"n":233,"o":39.66,"t":"2026-10-06T19:00:00Z","v":4775,"vw":39.713729},{"c":39.76,"h":39.76,"l":39.71,"n":404,"o":39.76,"t":"2026-10-06T19:15:00Z","v":9222,"vw":39.731446},{"c":39.68,"h":39.78,"l":39.67,"n":715,"o":39.78,"t":"2026-10-06T19:30:00Z","v":18998,"vw":39.721906},{"c":39.69,"h":39.735,"l":39.622,"n":1962,"o":39.67,"t":"2026-10-06T19:45:00Z","v":88799,"vw":39.664185},{"c":39.67,"h":39.67,"l":39.67,"n":25,"o":39.67,"t":"2026-10-06T20:00:00Z","v":110203,"vw":39.67},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-07T13:15:00Z","v":100,"vw":39.2},{"c":39.05,"h":39.31,"l":38.9,"n":138,"o":39.27,"t":"2026-10-07T13:30:00Z","v":9787,"vw":39.229642},{"c":39.065,"h":39.09,"l":38.95,"n":261,"o":38.95,"t":"2026-10-07T13:45:00Z","v":10207,"vw":38.993633},{"c":39.06,"h":39.22,"l":39.03,"n":236,"o":39.1,"t":"2026-10-07T14:00:00Z","v":6853,"vw":39.154386},{"c":38.99,"h":39.095,"l":38.98,"n":288,"o":39.05,"t":"2026-10-07T14:15:00Z","v":7636,"vw":39.0506},{"c":39.03,"h":39.045,"l":38.95,"n":180,"o":38.95,"t":"2026-10-07T14:30:00Z","v":6606,"vw":38.991305},{"c":38.92,"h":39.05,"l":38.905,"n":294,"o":39.05,"t":"2026-10-07T14:45:00Z","v":6670,"vw":38.950455},{"c":39.04,"h":39.075,"l":38.885,"n":347,"o":38.9,"t":"2026-10-07T15:00:00Z","v":11903,"vw":38.992958},{"c":39.08,"h":39.08,"l":38.99,"n":293,"o":39.015,"t":"2026-10-07T15:15:00Z","v":13379,"vw":39.02957},{"c":39.07,"h":39.15,"l":39.06,"n":294,"o":39.09,"t":"2026-10-07T15:30:00Z","v":8450,"vw":39.097006},{"c":39.155,"h":39.18,"l":39.06,"n":230,"o":39.06,"t":"2026-10-07T15:45:00Z","v":6307,"vw":39.110935},{"c":39.18,"h":39.18,"l":39.11,"n":211,"o":39.14,"t":"2026-10-07T16:00:00Z","v":6605,"vw":39.148488},{"c":39.23,"h":39.23,"l":39.19,"n":249,"o":39.2099,"t":"2026-10-07T16:15:00Z","v":7245,"vw":39.208043},{"c":39.295,"h":39.3,"l":39.22,"n":223,"o":39.22,"t":"2026-10-07T16:30:00Z","v":6664,"vw":39.26063},{"c":39.375,"h":39.375,"l":39.305,"n":278,"o":39.305,"t":"2026-10-07T16:45:00Z","v":8502,"vw":39.343052},{"c":39.425,"h":39.44,"l":39.35,"n":402,"o":39.35,"t":"2026-10-07T17:00:00Z","v":12844,"vw":39.388016},{"c":39.425,"h":39.49,"l":39.42,"n":313,"o":39.43,"t":"2026-10-07T17:15:00Z","v":7938,"vw":39.460741},{"c":39.49,"h":39.49,"l":39.42,"n":414,"o":39.42,"t":"2026-10-07T17:30:00Z","v":17456,"vw":39.458862},{"c":39.455,"h":39.5,"l":39.455,"n":349,"o":39.5,"t":"2026-10-07T17:45:00Z","v":19571,"vw":39.479638},{"c":39.45,"h":39.48,"l":39.43,"n":511,"o":39.45,"t":"2026-10-07T18:00:00Z","v":20689,"vw":39.455191},{"c":39.455,"h":39.48,"l":39.44,"n":466,"o":39.45,"t":"2026-10-07T18:15:00Z","v":22500,"vw":39.458397},{"c":39.45,"h":39.48,"l":39.44,"n":375,"o":39.455,"t":"2026-10-07T18:30:00Z","v":14906,"vw":39.451572},{"c":39.425,"h":39.48,"l":39.425,"n":378,"o":39.46,"t":"2026-10-07T18:45:00Z","v":15875,"vw":39.454053},{"c":39.405,"h":39.43,"l":39.39,"n":533,"o":39.425,"t":"2026-10-07T19:00:00Z","v":21401,"vw":39.413741},{"c":39.41,"h":39.42,"l":39.36,"n":543,"o":39.39,"t":"2026-10-07T19:15:00Z","v":22504,"vw":39.389705},{"c":39.36,"h":39.42,"l":39.32,"n":783,"o":39.415,"t":"2026-10-07T19:30:00Z","v":36248,"vw":39.369657},{"c":39.29,"h":39.38,"l":39.19,"n":3159,"o":39.38,"t":"2026-10-07T19:45:00Z","v":204856,"vw":39.275909},{"c":39.29,"h":39.29,"l":39.23,"n":35,"o":39.29,"t":"2026-10-07T20:00:00Z","v":140709,"vw":39.289113},{"c":39.115,"h":39.22,"l":39.03,"n":96,"o":39.16,"t":"2026-10-08T13:30:00Z","v":16644,"vw":39.098897},{"c":39.14,"h":39.24,"l":39.03,"n":308,"o":39.115,"t":"2026-10-08T13:45:00Z","v":9461,"vw":39.1761},{"c":39.11,"h":39.18,"l":39.11,"n":139,"o":39.18,"t":"2026-10-08T14:00:00Z","v":4183,"vw":39.149528},{"c":39.03,"h":39.13,"l":38.99,"n":214,"o":39.08,"t":"2026-10-08T14:15:00Z","v":8856,"vw":39.0797},{"c":39.065,"h":39.095,"l":39.025,"n":233,"o":39.025,"t":"2026-10-08T14:30:00Z","v":8805,"vw":39.064011},{"c":38.95,"h":39.11,"l":38.95,"n":163,"o":39.105,"t":"2026-10-08T14:45:00Z","v":3752,"vw":39.030798},{"c":38.86,"h":38.99,"l":38.86,"n":240,"o":38.95,"t":"2026-10-08T15:00:00Z","v":7621,"vw":38.946281},{"c":38.93,"h":38.93,"l":38.81,"n":202,"o":38.875,"t":"2026-10-08T15:15:00Z","v":5098,"vw":38.87215},{"c":38.985,"h":39,"l":38.86,"n":199,"o":38.91,"t":"2026-10-08T15:30:00Z","v":7030,"vw":38.937544},{"c":39.08,"h":39.15,"l":39.02,"n":385,"o":39.02,"t":"2026-10-08T15:45:00Z","v":13471,"vw":39.093767},{"c":39.18,"h":39.18,"l":39.08,"n":178,"o":39.095,"t":"2026-10-08T16:00:00Z","v":6151,"vw":39.124062},{"c":39.215,"h":39.39,"l":39.19,"n":534,"o":39.19,"t":"2026-10-08T16:15:00Z","v":22311,"vw":39.290037},{"c":39.3,"h":39.33,"l":39.22,"n":417,"o":39.22,"t":"2026-10-08T16:30:00Z","v":22538,"vw":39.275343},{"c":39.46,"h":39.46,"l":39.27,"n":409,"o":39.27,"t":"2026-10-08T16:45:00Z","v":15998,"vw":39.363905},{"c":39.58,"h":39.665,"l":39.42,"n":433,"o":39.49,"t":"2026-10-08T17:00:00Z","v":16047,"vw":39.503605},{"c":39.66,"h":39.73,"l":39.56,"n":400,"o":39.58,"t":"2026-10-08T17:15:00Z","v":13972,"vw":39.65193},{"c":39.69,"h":39.705,"l":39.64,"n":332,"o":39.64,"t":"2026-10-08T17:30:00Z","v":8995,"vw":39.672763},{"c":39.685,"h":39.72,"l":39.64,"n":413,"o":39.71,"t":"2026-10-08T17:45:00Z","v":14754,"vw":39.6828},{"c":39.69,"h":39.76,"l":39.66,"n":432,"o":39.685,"t":"2026-10-08T18:00:00Z","v":11910,"vw":39.705076},{"c":39.57,"h":39.7,"l":39.55,"n":597,"o":39.68,"t":"2026-10-08T18:15:00Z","v":23070,"vw":39.636562},{"c":39.6,"h":39.64,"l":39.58,"n":318,"o":39.58,"t":"2026-10-08T18:30:00Z","v":7673,"vw":39.615708},{"c":39.625,"h":39.67,"l":39.605,"n":379,"o":39.605,"t":"2026-10-08T18:45:00Z","v":12424,"vw":39.643414},{"c":39.61,"h":39.645,"l":39.57,"n":534,"o":39.63,"t":"2026-10-08T19:00:00Z","v":11695,"vw":39.615796},{"c":39.62,"h":39.66,"l":39.6,"n":743,"o":39.6,"t":"2026-10-08T19:15:00Z","v":27228,"vw":39.631573},{"c":39.55,"h":39.64,"l":39.51,"n":885,"o":39.63,"t":"2026-10-08T19:30:00Z","v":26172,"vw":39.5779},{"c":39.6,"h":39.66,"l":39.53,"n":2427,"o":39.56,"t":"2026-10-08T19:45:00Z","v":110720,"vw":39.603096},{"c":39.59,"h":39.59,"l":39.59,"n":22,"o":39.59,"t":"2026-10-08T20:00:00Z","v":114546,"vw":39.59},{"c":39.24,"h":39.515,"l":39.155,"n":203,"o":39.41,"t":"2026-10-09T13:30:00Z","v":10767,"vw":39.38666},{"c":39.12,"h":39.19,"l":39.105,"n":189,"o":39.17,"t":"2026-10-09T13:45:00Z","v":9201,"vw":39.158944},{"c":39.085,"h":39.26,"l":39.07,"n":662,"o":39.17,"t":"2026-10-09T14:00:00Z","v":25760,"vw":39.134956},{"c":39.15,"h":39.18,"l":39.07,"n":282,"o":39.07,"t":"2026-10-09T14:15:00Z","v":8922,"vw":39.123537},{"c":39.07,"h":39.14,"l":39.04,"n":192,"o":39.14,"t":"2026-10-09T14:30:00Z","v":6011,"vw":39.061618},{"c":39.06,"h":39.11,"l":39.05,"n":269,"o":39.075,"t":"2026-10-09T14:45:00Z","v":11595,"vw":39.072409},{"c":39.09,"h":39.11,"l":39.04,"n":268,"o":39.08,"t":"2026-10-09T15:00:00Z","v":10629,"vw":39.071844},{"c":38.94,"h":39.07,"l":38.94,"n":277,"o":39.07,"t":"2026-10-09T15:15:00Z","v":11007,"vw":39.006513},{"c":38.91,"h":38.94,"l":38.83,"n":322,"o":38.93,"t":"2026-10-09T15:30:00Z","v":13823,"vw":38.891814},{"c":38.94,"h":38.94,"l":38.895,"n":260,"o":38.9,"t":"2026-10-09T15:45:00Z","v":13165,"vw":38.908304},{"c":38.93,"h":38.96,"l":38.91,"n":167,"o":38.95,"t":"2026-10-09T16:00:00Z","v":6963,"vw":38.94045},{"c":38.955,"h":38.99,"l":38.935,"n":234,"o":38.96,"t":"2026-10-09T16:15:00Z","v":7678,"vw":38.966337},{"c":39.04,"h":39.04,"l":38.94,"n":196,"o":38.94,"t":"2026-10-09T16:30:00Z","v":10561,"vw":39.00302},{"c":39.035,"h":39.035,"l":38.97,"n":289,"o":39.025,"t":"2026-10-09T16:45:00Z","v":13057,"vw":39.004289},{"c":39,"h":39.035,"l":38.985,"n":200,"o":39.03,"t":"2026-10-09T17:00:00Z","v":5756,"vw":39.010643},{"c":39.03,"h":39.0499,"l":38.96,"n":109,"o":38.99,"t":"2026-10-09T17:15:00Z","v":6251,"vw":39.030073},{"c":39.06,"h":39.06,"l":39.02,"n":149,"o":39.03,"t":"2026-10-09T17:30:00Z","v":4511,"vw":39.042454},{"c":39.05,"h":39.07,"l":39.045,"n":105,"o":39.07,"t":"2026-10-09T17:45:00Z","v":3490,"vw":39.058571},{"c":38.95,"h":39.04,"l":38.95,"n":175,"o":39.04,"t":"2026-10-09T18:00:00Z","v":5904,"vw":38.993381},{"c":38.945,"h":38.95,"l":38.92,"n":175,"o":38.94,"t":"2026-10-09T18:15:00Z","v":5735,"vw":38.943738},{"c":38.99,"h":38.99,"l":38.95,"n":219,"o":38.95,"t":"2026-10-09T18:30:00Z","v":9739,"vw":38.963463},{"c":39.09,"h":39.09,"l":38.99,"n":324,"o":38.99,"t":"2026-10-09T18:45:00Z","v":11007,"vw":39.046899},{"c":39.06,"h":39.08,"l":39.05,"n":174,"o":39.06,"t":"2026-10-09T19:00:00Z","v":5845,"vw":39.066389},{"c":39.06,"h":39.0651,"l":39.035,"n":253,"o":39.04,"t":"2026-10-09T19:15:00Z","v":8911,"vw":39.053139},{"c":39.02,"h":39.07,"l":39.015,"n":529,"o":39.06,"t":"2026-10-09T19:30:00Z","v":19507,"vw":39.043194},{"c":38.99,"h":39.05,"l":38.96,"n":1448,"o":39.015,"t":"2026-10-09T19:45:00Z","v":64861,"vw":39.017832},{"c":39,"h":39,"l":39,"n":28,"o":39,"t":"2026-10-09T20:00:00Z","v":96851,"vw":39},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-09T20:45:00Z","v":473,"vw":39},{"c":39.26,"h":39.26,"l":39.07,"n":62,"o":39.07,"t":"2026-10-12T13:30:00Z","v":3066,"vw":39.115178},{"c":39,"h":39.13,"l":38.99,"n":58,"o":39.0801,"t":"2026-10-12T13:45:00Z","v":2075,"vw":39.044362},{"c":39.15,"h":39.15,"l":39.08,"n":38,"o":39.08,"t":"2026-10-12T14:00:00Z","v":1097,"vw":39.113228},{"c":39.09,"h":39.14,"l":39.05,"n":133,"o":39.05,"t":"2026-10-12T14:15:00Z","v":5680,"vw":39.123519},{"c":39.105,"h":39.11,"l":39.07,"n":210,"o":39.11,"t":"2026-10-12T14:30:00Z","v":5591,"vw":39.088372},{"c":39.19,"h":39.2,"l":39.135,"n":106,"o":39.135,"t":"2026-10-12T14:45:00Z","v":2617,"vw":39.156429},{"c":39.23,"h":39.23,"l":39.15,"n":235,"o":39.22,"t":"2026-10-12T15:00:00Z","v":7348,"vw":39.178083},{"c":39.24,"h":39.24,"l":39.21,"n":100,"o":39.21,"t":"2026-10-12T15:15:00Z","v":3620,"vw":39.215467},{"c":39.34,"h":39.34,"l":39.27,"n":150,"o":39.27,"t":"2026-10-12T15:30:00Z","v":4698,"vw":39.320699},{"c":39.32,"h":39.325,"l":39.305,"n":86,"o":39.325,"t":"2026-10-12T15:45:00Z","v":2762,"vw":39.312357},{"c":39.355,"h":39.355,"l":39.345,"n":37,"o":39.35,"t":"2026-10-12T16:00:00Z","v":1047,"vw":39.35},{"c":39.39,"h":39.39,"l":39.36,"n":134,"o":39.37,"t":"2026-10-12T16:15:00Z","v":4525,"vw":39.380879},{"c":39.41,"h":39.45,"l":39.4,"n":128,"o":39.4,"t":"2026-10-12T16:30:00Z","v":3137,"vw":39.422521},{"c":39.4,"h":39.435,"l":39.4,"n":104,"o":39.42,"t":"2026-10-12T16:45:00Z","v":3179,"vw":39.416522},{"c":39.44,"h":39.44,"l":39.405,"n":128,"o":39.42,"t":"2026-10-12T17:00:00Z","v":3692,"vw":39.4185},{"c":39.39,"h":39.48,"l":39.39,"n":199,"o":39.4335,"t":"2026-10-12T17:15:00Z","v":7342,"vw":39.457859},{"c":39.42,"h":39.42,"l":39.37,"n":134,"o":39.42,"t":"2026-10-12T17:30:00Z","v":3547,"vw":39.400836},{"c":39.45,"h":39.45,"l":39.41,"n":178,"o":39.42,"t":"2026-10-12T17:45:00Z","v":4800,"vw":39.432835},{"c":39.4,"h":39.46,"l":39.4,"n":117,"o":39.46,"t":"2026-10-12T18:00:00Z","v":2930,"vw":39.4296},{"c":39.415,"h":39.42,"l":39.37,"n":318,"o":39.39,"t":"2026-10-12T18:15:00Z","v":7437,"vw":39.39889},{"c":39.42,"h":39.45,"l":39.42,"n":84,"o":39.44,"t":"2026-10-12T18:30:00Z","v":4827,"vw":39.432086},{"c":39.41,"h":39.44,"l":39.4,"n":147,"o":39.43,"t":"2026-10-12T18:45:00Z","v":4166,"vw":39.423015},{"c":39.405,"h":39.42,"l":39.38,"n":204,"o":39.41,"t":"2026-10-12T19:00:00Z","v":7393,"vw":39.402846},{"c":39.405,"h":39.41,"l":39.37,"n":176,"o":39.41,"t":"2026-10-12T19:15:00Z","v":7086,"vw":39.38862},{"c":39.34,"h":39.405,"l":39.34,"n":294,"o":39.4,"t":"2026-10-12T19:30:00Z","v":9103,"vw":39.365311},{"c":39.26,"h":39.35,"l":39.17,"n":1385,"o":39.33,"t":"2026-10-12T19:45:00Z","v":58584,"vw":39.235934},{"c":39.25,"h":39.25,"l":39.25,"n":22,"o":39.25,"t":"2026-10-12T20:00:00Z","v":88522,"vw":39.25},{"c":39.25,"h":39.25,"l":39.25,"n":2,"o":39.25,"t":"2026-10-13T08:00:00Z","v":101,"vw":39.25},{"c":39.45,"h":39.625,"l":39.45,"n":103,"o":39.5,"t":"2026-10-13T13:30:00Z","v":3950,"vw":39.521777},{"c":39.015,"h":39.29,"l":39.015,"n":110,"o":39.265,"t":"2026-10-13T13:45:00Z","v":2931,"vw":39.191471},{"c":38.98,"h":39.02,"l":38.89,"n":272,"o":38.965,"t":"2026-10-13T14:00:00Z","v":5428,"vw":38.948571},{"c":39.055,"h":39.06,"l":38.975,"n":338,"o":38.975,"t":"2026-10-13T14:15:00Z","v":5197,"vw":39.020962},{"c":39.01,"h":39.1,"l":39,"n":204,"o":39.09,"t":"2026-10-13T14:30:00Z","v":5010,"vw":39.045208},{"c":39.07,"h":39.11,"l":39.03,"n":172,"o":39.03,"t":"2026-10-13T14:45:00Z","v":3677,"vw":39.065911},{"c":39.13,"h":39.15,"l":39.065,"n":196,"o":39.065,"t":"2026-10-13T15:00:00Z","v":5116,"vw":39.108311},{"c":39.08,"h":39.14,"l":39.08,"n":144,"o":39.118,"t":"2026-10-13T15:15:00Z","v":4652,"vw":39.11716},{"c":39.07,"h":39.135,"l":39.07,"n":204,"o":39.11,"t":"2026-10-13T15:30:00Z","v":3674,"vw":39.106548},{"c":38.985,"h":39.06,"l":38.97,"n":228,"o":39.06,"t":"2026-10-13T15:45:00Z","v":6932,"vw":39.006806},{"c":38.86,"h":38.95,"l":38.84,"n":203,"o":38.95,"t":"2026-10-13T16:00:00Z","v":3983,"vw":38.894118},{"c":38.865,"h":38.865,"l":38.86,"n":39,"o":38.86,"t":"2026-10-13T16:15:00Z","v":3419,"vw":38.864327},{"c":38.84,"h":38.84,"l":38.78,"n":196,"o":38.83,"t":"2026-10-13T16:30:00Z","v":5094,"vw":38.812244},{"c":38.89,"h":38.9,"l":38.87,"n":134,"o":38.87,"t":"2026-10-13T16:45:00Z","v":2430,"vw":38.878182},{"c":38.9,"h":38.9,"l":38.85,"n":158,"o":38.88,"t":"2026-10-13T17:00:00Z","v":4531,"vw":38.874784},{"c":38.935,"h":38.94,"l":38.89,"n":251,"o":38.89,"t":"2026-10-13T17:15:00Z","v":6764,"vw":38.918503},{"c":38.98,"h":38.98,"l":38.92,"n":128,"o":38.92,"t":"2026-10-13T17:30:00Z","v":4221,"vw":38.956203},{"c":38.915,"h":38.99,"l":38.895,"n":223,"o":38.99,"t":"2026-10-13T17:45:00Z","v":5992,"vw":38.921934},{"c":39.01,"h":39.055,"l":38.9134,"n":360,"o":38.92,"t":"2026-10-13T18:00:00Z","v":9906,"vw":38.995415},{"c":39.03,"h":39.03,"l":38.995,"n":245,"o":39.005,"t":"2026-10-13T18:15:00Z","v":16782,"vw":39.00765},{"c":39.01,"h":39.035,"l":38.9743,"n":118,"o":39.035,"t":"2026-10-13T18:30:00Z","v":3125,"vw":38.993967},{"c":39.015,"h":39.015,"l":38.95,"n":219,"o":39.01,"t":"2026-10-13T18:45:00Z","v":5409,"vw":38.984167},{"c":39.04,"h":39.04,"l":38.99,"n":301,"o":39.01,"t":"2026-10-13T19:00:00Z","v":16653,"vw":39.022958},{"c":39.045,"h":39.08,"l":39.045,"n":308,"o":39.05,"t":"2026-10-13T19:15:00Z","v":10630,"vw":39.064977},{"c":39.075,"h":39.13,"l":39.045,"n":558,"o":39.045,"t":"2026-10-13T19:30:00Z","v":16429,"vw":39.091053},{"c":39.05,"h":39.125,"l":39.04,"n":1220,"o":39.09,"t":"2026-10-13T19:45:00Z","v":47023,"vw":39.075642},{"c":39.06,"h":39.06,"l":39.06,"n":27,"o":39.06,"t":"2026-10-13T20:00:00Z","v":61326,"vw":39.06},{"c":38.56,"h":38.56,"l":38.56,"n":1,"o":38.56,"t":"2026-10-14T12:30:00Z","v":100,"vw":38.56},{"c":38.5,"h":38.62,"l":38.41,"n":205,"o":38.48,"t":"2026-10-14T13:30:00Z","v":10764,"vw":38.507605},{"c":38.44,"h":38.51,"l":38.38,"n":330,"o":38.48,"t":"2026-10-14T13:45:00Z","v":9699,"vw":38.432965},{"c":38.56,"h":38.61,"l":38.44,"n":387,"o":38.44,"t":"2026-10-14T14:00:00Z","v":10808,"vw":38.537761},{"c":38.8,"h":38.8,"l":38.54,"n":151,"o":38.56,"t":"2026-10-14T14:15:00Z","v":4052,"vw":38.628},{"c":38.88,"h":38.88,"l":38.78,"n":218,"o":38.81,"t":"2026-10-14T14:30:00Z","v":5941,"vw":38.8216},{"c":38.92,"h":38.92,"l":38.82,"n":233,"o":38.86,"t":"2026-10-14T14:45:00Z","v":6477,"vw":38.856897},{"c":38.84,"h":38.87,"l":38.84,"n":106,"o":38.87,"t":"2026-10-14T15:00:00Z","v":2371,"vw":38.852683},{"c":38.865,"h":38.89,"l":38.86,"n":221,"o":38.88,"t":"2026-10-14T15:15:00Z","v":5141,"vw":38.874537},{"c":38.935,"h":38.97,"l":38.875,"n":221,"o":38.875,"t":"2026-10-14T15:30:00Z","v":5530,"vw":38.925556},{"c":38.97,"h":38.97,"l":38.95,"n":96,"o":38.97,"t":"2026-10-14T15:45:00Z","v":1672,"vw":38.961429},{"c":38.91,"h":38.96,"l":38.87,"n":425,"o":38.96,"t":"2026-10-14T16:00:00Z","v":10977,"vw":38.896348},{"c":38.88,"h":38.905,"l":38.83,"n":216,"o":38.905,"t":"2026-10-14T16:15:00Z","v":4686,"vw":38.860845},{"c":38.86,"h":38.9,"l":38.86,"n":161,"o":38.87,"t":"2026-10-14T16:30:00Z","v":4665,"vw":38.874998},{"c":38.8,"h":38.82,"l":38.785,"n":102,"o":38.82,"t":"2026-10-14T16:45:00Z","v":3084,"vw":38.799707},{"c":38.73,"h":38.81,"l":38.72,"n":258,"o":38.81,"t":"2026-10-14T17:00:00Z","v":5630,"vw":38.759837},{"c":38.77,"h":38.78,"l":38.73,"n":190,"o":38.73,"t":"2026-10-14T17:15:00Z","v":4231,"vw":38.762975},{"c":38.695,"h":38.77,"l":38.69,"n":298,"o":38.75,"t":"2026-10-14T17:30:00Z","v":7274,"vw":38.734042},{"c":38.69,"h":38.74,"l":38.68,"n":243,"o":38.6863,"t":"2026-10-14T17:45:00Z","v":5972,"vw":38.701292},{"c":38.7,"h":38.71,"l":38.655,"n":258,"o":38.66,"t":"2026-10-14T18:00:00Z","v":6286,"vw":38.679935},{"c":38.75,"h":38.75,"l":38.68,"n":222,"o":38.68,"t":"2026-10-14T18:15:00Z","v":5492,"vw":38.714754},{"c":38.71,"h":38.73,"l":38.69,"n":138,"o":38.73,"t":"2026-10-14T18:30:00Z","v":3840,"vw":38.704965},{"c":38.72,"h":38.72,"l":38.68,"n":420,"o":38.71,"t":"2026-10-14T18:45:00Z","v":10226,"vw":38.705614},{"c":38.79,"h":38.8,"l":38.7,"n":296,"o":38.72,"t":"2026-10-14T19:00:00Z","v":7970,"vw":38.743241},{"c":38.755,"h":38.78,"l":38.705,"n":502,"o":38.78,"t":"2026-10-14T19:15:00Z","v":20431,"vw":38.758717},{"c":38.67,"h":38.77,"l":38.64,"n":549,"o":38.77,"t":"2026-10-14T19:30:00Z","v":16276,"vw":38.678465},{"c":38.8,"h":38.81,"l":38.67,"n":1999,"o":38.68,"t":"2026-10-14T19:45:00Z","v":101725,"vw":38.751967},{"c":38.78,"h":38.81,"l":38.78,"n":29,"o":38.81,"t":"2026-10-14T20:00:00Z","v":126016,"vw":38.780048},{"c":38.93,"h":39.12,"l":38.925,"n":143,"o":39.12,"t":"2026-10-15T13:30:00Z","v":10130,"vw":39.043994},{"c":39.31,"h":39.39,"l":38.85,"n":324,"o":38.89,"t":"2026-10-15T13:45:00Z","v":9367,"vw":39.206827},{"c":39.5,"h":39.54,"l":39.26,"n":498,"o":39.32,"t":"2026-10-15T14:00:00Z","v":15044,"vw":39.393968},{"c":39.53,"h":39.56,"l":39.42,"n":389,"o":39.49,"t":"2026-10-15T14:15:00Z","v":10015,"vw":39.50209},{"c":39.735,"h":39.775,"l":39.56,"n":426,"o":39.56,"t":"2026-10-15T14:30:00Z","v":12089,"vw":39.682956},{"c":39.565,"h":39.7168,"l":39.56,"n":293,"o":39.7,"t":"2026-10-15T14:45:00Z","v":8439,"vw":39.613631},{"c":39.36,"h":39.59,"l":39.36,"n":196,"o":39.57,"t":"2026-10-15T15:00:00Z","v":4969,"vw":39.505376},{"c":39.28,"h":39.36,"l":39.275,"n":153,"o":39.36,"t":"2026-10-15T15:15:00Z","v":4195,"vw":39.304796},{"c":39.355,"h":39.355,"l":39.285,"n":155,"o":39.285,"t":"2026-10-15T15:30:00Z","v":4321,"vw":39.328552},{"c":39.34,"h":39.4,"l":39.315,"n":141,"o":39.39,"t":"2026-10-15T15:45:00Z","v":2723,"vw":39.356253},{"c":39.31,"h":39.33,"l":39.285,"n":65,"o":39.33,"t":"2026-10-15T16:00:00Z","v":1242,"vw":39.306429},{"c":39.365,"h":39.385,"l":39.34,"n":142,"o":39.35,"t":"2026-10-15T16:15:00Z","v":3787,"vw":39.36034},{"c":39.38,"h":39.4,"l":39.33,"n":203,"o":39.37,"t":"2026-10-15T16:30:00Z","v":5509,"vw":39.359882},{"c":39.43,"h":39.43,"l":39.36,"n":144,"o":39.36,"t":"2026-10-15T16:45:00Z","v":3434,"vw":39.391277},{"c":39.46,"h":39.51,"l":39.4401,"n":272,"o":39.45,"t":"2026-10-15T17:00:00Z","v":16511,"vw":39.471668},{"c":39.51,"h":39.51,"l":39.45,"n":195,"o":39.48,"t":"2026-10-15T17:15:00Z","v":6001,"vw":39.48671},{"c":39.48,"h":39.55,"l":39.48,"n":140,"o":39.52,"t":"2026-10-15T17:30:00Z","v":4423,"vw":39.507848},{"c":39.42,"h":39.49,"l":39.41,"n":218,"o":39.46,"t":"2026-10-15T17:45:00Z","v":6426,"vw":39.470137},{"c":39.43,"h":39.48,"l":39.415,"n":184,"o":39.455,"t":"2026-10-15T18:00:00Z","v":4483,"vw":39.446387},{"c":39.46,"h":39.485,"l":39.42,"n":265,"o":39.42,"t":"2026-10-15T18:15:00Z","v":6648,"vw":39.452675},{"c":39.405,"h":39.48,"l":39.405,"n":219,"o":39.46,"t":"2026-10-15T18:30:00Z","v":8993,"vw":39.4277},{"c":39.375,"h":39.46,"l":39.375,"n":244,"o":39.42,"t":"2026-10-15T18:45:00Z","v":6081,"vw":39.404714},{"c":39.355,"h":39.38,"l":39.35,"n":208,"o":39.375,"t":"2026-10-15T19:00:00Z","v":6125,"vw":39.363315},{"c":39.36,"h":39.445,"l":39.33,"n":265,"o":39.36,"t":"2026-10-15T19:15:00Z","v":5996,"vw":39.390381},{"c":39.38,"h":39.43,"l":39.35,"n":475,"o":39.37,"t":"2026-10-15T19:30:00Z","v":14118,"vw":39.38261},{"c":39.46,"h":39.52,"l":39.32,"n":1570,"o":39.37,"t":"2026-10-15T19:45:00Z","v":57961,"vw":39.441087},{"c":39.48,"h":39.48,"l":39.48,"n":30,"o":39.48,"t":"2026-10-15T20:00:00Z","v":79441,"vw":39.48},{"c":40.095,"h":40.13,"l":39.59,"n":233,"o":39.65,"t":"2026-10-16T13:30:00Z","v":18558,"vw":39.674665},{"c":40.11,"h":40.225,"l":40.06,"n":253,"o":40.155,"t":"2026-10-16T13:45:00Z","v":9215,"vw":40.13398},{"c":40.035,"h":40.16,"l":39.98,"n":430,"o":40.13,"t":"2026-10-16T14:00:00Z","v":12281,"vw":40.080963},{"c":40.21,"h":40.26,"l":40.02,"n":298,"o":40.02,"t":"2026-10-16T14:15:00Z","v":8531,"vw":40.154707},{"c":40.035,"h":40.225,"l":40.035,"n":287,"o":40.22,"t":"2026-10-16T14:30:00Z","v":10353,"vw":40.128299},{"c":39.98,"h":40.0463,"l":39.945,"n":243,"o":40.035,"t":"2026-10-16T14:45:00Z","v":10685,"vw":39.980325},{"c":40.05,"h":40.06,"l":40.03,"n":98,"o":40.03,"t":"2026-10-16T15:00:00Z","v":1720,"vw":40.047341},{"c":39.9,"h":40.05,"l":39.9,"n":143,"o":40.05,"t":"2026-10-16T15:15:00Z","v":3772,"vw":39.963034},{"c":39.86,"h":39.935,"l":39.86,"n":67,"o":39.88,"t":"2026-10-16T15:30:00Z","v":1953,"vw":39.890556},{"c":39.73,"h":39.82,"l":39.73,"n":210,"o":39.82,"t":"2026-10-16T15:45:00Z","v":6586,"vw":39.753257},{"c":39.59,"h":39.73,"l":39.57,"n":131,"o":39.73,"t":"2026-10-16T16:00:00Z","v":3875,"vw":39.623409},{"c":39.63,"h":39.63,"l":39.55,"n":167,"o":39.6,"t":"2026-10-16T16:15:00Z","v":5999,"vw":39.598257},{"c":39.63,"h":39.64,"l":39.6,"n":126,"o":39.64,"t":"2026-10-16T16:30:00Z","v":3827,"vw":39.621842},{"c":39.545,"h":39.61,"l":39.54,"n":95,"o":39.61,"t":"2026-10-16T16:45:00Z","v":2763,"vw":39.569917},{"c":39.49,"h":39.565,"l":39.48,"n":137,"o":39.565,"t":"2026-10-16T17:00:00Z","v":5779,"vw":39.514729},{"c":39.69,"h":39.705,"l":39.5,"n":273,"o":39.5,"t":"2026-10-16T17:15:00Z","v":8745,"vw":39.593617},{"c":39.7,"h":39.7,"l":39.62,"n":216,"o":39.66,"t":"2026-10-16T17:30:00Z","v":14387,"vw":39.640733},{"c":39.61,"h":39.67,"l":39.61,"n":163,"o":39.66,"t":"2026-10-16T17:45:00Z","v":3674,"vw":39.646084},{"c":39.59,"h":39.6,"l":39.56,"n":190,"o":39.6,"t":"2026-10-16T18:00:00Z","v":4873,"vw":39.580446},{"c":39.61,"h":39.64,"l":39.585,"n":173,"o":39.63,"t":"2026-10-16T18:15:00Z","v":6082,"vw":39.613204},{"c":39.61,"h":39.63,"l":39.5722,"n":273,"o":39.6,"t":"2026-10-16T18:30:00Z","v":8250,"vw":39.602375},{"c":39.68,"h":39.68,"l":39.6,"n":354,"o":39.62,"t":"2026-10-16T18:45:00Z","v":11758,"vw":39.637911},{"c":39.67,"h":39.7,"l":39.65,"n":418,"o":39.66,"t":"2026-10-16T19:00:00Z","v":13551,"vw":39.678704},{"c":39.61,"h":39.68,"l":39.5782,"n":303,"o":39.68,"t":"2026-10-16T19:15:00Z","v":14070,"vw":39.635613},{"c":39.565,"h":39.66,"l":39.56,"n":686,"o":39.62,"t":"2026-10-16T19:30:00Z","v":32836,"vw":39.601762},{"c":39.61,"h":39.68,"l":39.56,"n":1451,"o":39.6,"t":"2026-10-16T19:45:00Z","v":72542,"vw":39.62078},{"c":39.6,"h":39.6,"l":39.6,"n":29,"o":39.6,"t":"2026-10-16T20:00:00Z","v":113160,"vw":39.6},{"c":39.53,"h":39.58,"l":39.43,"n":23,"o":39.58,"t":"2026-10-19T13:30:00Z","v":2762,"vw":39.565385},{"c":39.435,"h":39.55,"l":39.42,"n":102,"o":39.46,"t":"2026-10-19T13:45:00Z","v":3440,"vw":39.476313},{"c":39.44,"h":39.5875,"l":39.44,"n":95,"o":39.51,"t":"2026-10-19T14:00:00Z","v":3166,"vw":39.495476},{"c":39.465,"h":39.5,"l":39.43,"n":194,"o":39.465,"t":"2026-10-19T14:15:00Z","v":6068,"vw":39.458293},{"c":39.42,"h":39.465,"l":39.41,"n":207,"o":39.45,"t":"2026-10-19T14:30:00Z","v":3818,"vw":39.433611},{"c":39.455,"h":39.455,"l":39.38,"n":236,"o":39.425,"t":"2026-10-19T14:45:00Z","v":6114,"vw":39.411748},{"c":39.63,"h":39.63,"l":39.5,"n":157,"o":39.51,"t":"2026-10-19T15:00:00Z","v":11252,"vw":39.576187},{"c":39.45,"h":39.6,"l":39.45,"n":173,"o":39.6,"t":"2026-10-19T15:15:00Z","v":6156,"vw":39.516894},{"c":39.48,"h":39.495,"l":39.47,"n":208,"o":39.47,"t":"2026-10-19T15:30:00Z","v":3758,"vw":39.47751},{"c":39.48,"h":39.505,"l":39.46,"n":132,"o":39.49,"t":"2026-10-19T15:45:00Z","v":2669,"vw":39.486667},{"c":39.405,"h":39.47,"l":39.405,"n":141,"o":39.47,"t":"2026-10-19T16:00:00Z","v":2752,"vw":39.441292},{"c":39.43,"h":39.44,"l":39.39,"n":174,"o":39.39,"t":"2026-10-19T16:15:00Z","v":4687,"vw":39.419002},{"c":39.45,"h":39.45,"l":39.42,"n":205,"o":39.43,"t":"2026-10-19T16:30:00Z","v":3749,"vw":39.43606},{"c":39.475,"h":39.475,"l":39.45,"n":67,"o":39.45,"t":"2026-10-19T16:45:00Z","v":1743,"vw":39.465},{"c":39.365,"h":39.46,"l":39.365,"n":155,"o":39.46,"t":"2026-10-19T17:00:00Z","v":4265,"vw":39.386751},{"c":39.4,"h":39.405,"l":39.35,"n":187,"o":39.35,"t":"2026-10-19T17:15:00Z","v":3320,"vw":39.380943},{"c":39.44,"h":39.44,"l":39.4,"n":160,"o":39.4,"t":"2026-10-19T17:30:00Z","v":3658,"vw":39.418712},{"c":39.395,"h":39.45,"l":39.395,"n":129,"o":39.435,"t":"2026-10-19T17:45:00Z","v":2628,"vw":39.423211},{"c":39.39,"h":39.41,"l":39.375,"n":211,"o":39.41,"t":"2026-10-19T18:00:00Z","v":4673,"vw":39.38875},{"c":39.38,"h":39.42,"l":39.37,"n":146,"o":39.39,"t":"2026-10-19T18:15:00Z","v":3934,"vw":39.39617},{"c":39.33,"h":39.365,"l":39.32,"n":207,"o":39.365,"t":"2026-10-19T18:30:00Z","v":5579,"vw":39.342633},{"c":39.335,"h":39.35,"l":39.32,"n":196,"o":39.335,"t":"2026-10-19T18:45:00Z","v":5229,"vw":39.331499},{"c":39.32,"h":39.335,"l":39.305,"n":237,"o":39.33,"t":"2026-10-19T19:00:00Z","v":6299,"vw":39.317017},{"c":39.33,"h":39.35,"l":39.3,"n":314,"o":39.31,"t":"2026-10-19T19:15:00Z","v":6967,"vw":39.322706},{"c":39.3,"h":39.33,"l":39.29,"n":401,"o":39.32,"t":"2026-10-19T19:30:00Z","v":11628,"vw":39.312766},{"c":39.38,"h":39.38,"l":39.245,"n":1655,"o":39.29,"t":"2026-10-19T19:45:00Z","v":49984,"vw":39.324985},{"c":39.38,"h":39.38,"l":39.38,"n":30,"o":39.38,"t":"2026-10-19T20:00:00Z","v":75286,"vw":39.38},{"c":40.14,"h":40.2,"l":39.54,"n":67,"o":39.54,"t":"2026-10-20T13:30:00Z","v":5476,"vw":39.748986},{"c":40.27,"h":40.27,"l":40.125,"n":101,"o":40.21,"t":"2026-10-20T13:45:00Z","v":4258,"vw":40.171246},{"c":40.06,"h":40.2,"l":40.06,"n":306,"o":40.16,"t":"2026-10-20T14:00:00Z","v":15925,"vw":40.120369},{"c":40.34,"h":40.41,"l":40.06,"n":553,"o":40.1,"t":"2026-10-20T14:15:00Z","v":26659,"vw":40.33094},{"c":40.29,"h":40.37,"l":40.2,"n":298,"o":40.37,"t":"2026-10-20T14:30:00Z","v":6874,"vw":40.292131},{"c":40.315,"h":40.38,"l":40.3,"n":418,"o":40.31,"t":"2026-10-20T14:45:00Z","v":18542,"vw":40.337147},{"c":40.15,"h":40.35,"l":40.15,"n":163,"o":40.35,"t":"2026-10-20T15:00:00Z","v":4032,"vw":40.257223},{"c":40.12,"h":40.22,"l":40.12,"n":79,"o":40.19,"t":"2026-10-20T15:15:00Z","v":2402,"vw":40.189},{"c":40.225,"h":40.225,"l":40.08,"n":324,"o":40.085,"t":"2026-10-20T15:30:00Z","v":11413,"vw":40.161007},{"c":40.14,"h":40.195,"l":40.135,"n":87,"o":40.19,"t":"2026-10-20T15:45:00Z","v":2681,"vw":40.169416},{"c":40.07,"h":40.16,"l":40.07,"n":127,"o":40.15,"t":"2026-10-20T16:00:00Z","v":4666,"vw":40.116623},{"c":40.02,"h":40.085,"l":39.99,"n":151,"o":40.085,"t":"2026-10-20T16:15:00Z","v":3565,"vw":40.03449},{"c":40.02,"h":40.035,"l":40.02,"n":65,"o":40.03,"t":"2026-10-20T16:30:00Z","v":1489,"vw":40.02875},{"c":40.02,"h":40.07,"l":40,"n":174,"o":40,"t":"2026-10-20T16:45:00Z","v":8385,"vw":40.028651},{"c":40.01,"h":40.02,"l":40,"n":67,"o":40.01,"t":"2026-10-20T17:00:00Z","v":1950,"vw":40.010934},{"c":39.99,"h":40.02,"l":39.98,"n":145,"o":40,"t":"2026-10-20T17:15:00Z","v":5088,"vw":39.997694},{"c":40.02,"h":40.025,"l":40,"n":103,"o":40,"t":"2026-10-20T17:30:00Z","v":2315,"vw":40.018348},{"c":40,"h":40.04,"l":40,"n":126,"o":40.03,"t":"2026-10-20T17:45:00Z","v":4790,"vw":40.03102},{"c":39.98,"h":40.02,"l":39.98,"n":168,"o":40.01,"t":"2026-10-20T18:00:00Z","v":6532,"vw":40.006571},{"c":39.9102,"h":39.98,"l":39.9,"n":174,"o":39.98,"t":"2026-10-20T18:15:00Z","v":7690,"vw":39.922683},{"c":39.91,"h":39.94,"l":39.91,"n":175,"o":39.93,"t":"2026-10-20T18:30:00Z","v":5309,"vw":39.925513},{"c":39.975,"h":39.975,"l":39.91,"n":189,"o":39.91,"t":"2026-10-20T18:45:00Z","v":5611,"vw":39.944912},{"c":39.995,"h":40.02,"l":39.96,"n":311,"o":39.99,"t":"2026-10-20T19:00:00Z","v":13117,"vw":39.990397},{"c":40.08,"h":40.095,"l":40,"n":368,"o":40,"t":"2026-10-20T19:15:00Z","v":11878,"vw":40.053648},{"c":40.11,"h":40.11,"l":40.005,"n":523,"o":40.07,"t":"2026-10-20T19:30:00Z","v":16416,"vw":40.055574},{"c":40.115,"h":40.16,"l":40.07,"n":1565,"o":40.12,"t":"2026-10-20T19:45:00Z","v":74669,"vw":40.127032},{"c":40.11,"h":40.11,"l":40.11,"n":31,"o":40.11,"t":"2026-10-20T20:00:00Z","v":117446,"vw":40.11},{"c":39.99,"h":40.18,"l":39.98,"n":100,"o":40.18,"t":"2026-10-21T13:30:00Z","v":7487,"vw":40.088433},{"c":40.065,"h":40.17,"l":40.065,"n":182,"o":40.08,"t":"2026-10-21T13:45:00Z","v":5479,"vw":40.107847},{"c":39.84,"h":40.06,"l":39.81,"n":294,"o":40.06,"t":"2026-10-21T14:00:00Z","v":7199,"vw":39.957895},{"c":39.9,"h":39.905,"l":39.8,"n":368,"o":39.84,"t":"2026-10-21T14:15:00Z","v":10297,"vw":39.857004},{"c":39.94,"h":39.97,"l":39.89,"n":162,"o":39.915,"t":"2026-10-21T14:30:00Z","v":4630,"vw":39.93168},{"c":39.925,"h":39.96,"l":39.92,"n":106,"o":39.95,"t":"2026-10-21T14:45:00Z","v":8620,"vw":39.9405},{"c":39.88,"h":39.92,"l":39.87,"n":241,"o":39.9,"t":"2026-10-21T15:00:00Z","v":6382,"vw":39.892504},{"c":39.93,"h":39.93,"l":39.88,"n":145,"o":39.89,"t":"2026-10-21T15:15:00Z","v":4649,"vw":39.899421},{"c":39.955,"h":39.99,"l":39.95,"n":224,"o":39.99,"t":"2026-10-21T15:30:00Z","v":4711,"vw":39.968534},{"c":39.94,"h":39.95,"l":39.93,"n":97,"o":39.95,"t":"2026-10-21T15:45:00Z","v":2912,"vw":39.942222},{"c":39.875,"h":39.93,"l":39.87,"n":110,"o":39.93,"t":"2026-10-21T16:00:00Z","v":3218,"vw":39.899629},{"c":39.93,"h":39.93,"l":39.88,"n":234,"o":39.88,"t":"2026-10-21T16:15:00Z","v":8062,"vw":39.905757},{"c":39.99,"h":40,"l":39.92,"n":310,"o":39.945,"t":"2026-10-21T16:30:00Z","v":9084,"vw":39.955081},{"c":39.975,"h":39.9808,"l":39.95,"n":75,"o":39.9808,"t":"2026-10-21T16:45:00Z","v":2181,"vw":39.975893},{"c":39.95,"h":39.99,"l":39.95,"n":133,"o":39.99,"t":"2026-10-21T17:00:00Z","v":2507,"vw":39.970538},{"c":39.99,"h":40,"l":39.96,"n":147,"o":39.96,"t":"2026-10-21T17:15:00Z","v":3700,"vw":39.987778},{"c":39.92,"h":39.995,"l":39.92,"n":188,"o":39.985,"t":"2026-10-21T17:30:00Z","v":4362,"vw":39.976898},{"c":39.91,"h":39.95,"l":39.89,"n":176,"o":39.92,"t":"2026-10-21T17:45:00Z","v":11206,"vw":39.937912},{"c":39.83,"h":39.9,"l":39.83,"n":281,"o":39.89,"t":"2026-10-21T18:00:00Z","v":7876,"vw":39.873949},{"c":39.86,"h":39.875,"l":39.83,"n":194,"o":39.84,"t":"2026-10-21T18:15:00Z","v":5763,"vw":39.850342},{"c":39.89,"h":39.89,"l":39.85,"n":107,"o":39.86,"t":"2026-10-21T18:30:00Z","v":2358,"vw":39.870861},{"c":39.71,"h":39.8999,"l":39.71,"n":464,"o":39.89,"t":"2026-10-21T18:45:00Z","v":11205,"vw":39.846825},{"c":39.77,"h":39.77,"l":39.66,"n":435,"o":39.7,"t":"2026-10-21T19:00:00Z","v":8718,"vw":39.701449},{"c":39.96,"h":39.96,"l":39.78,"n":441,"o":39.78,"t":"2026-10-21T19:15:00Z","v":10298,"vw":39.858125},{"c":39.94,"h":40.005,"l":39.91,"n":687,"o":39.98,"t":"2026-10-21T19:30:00Z","v":16321,"vw":39.957598},{"c":39.98,"h":40.02,"l":39.92,"n":1523,"o":39.975,"t":"2026-10-21T19:45:00Z","v":61561,"vw":39.967409},{"c":39.96,"h":39.96,"l":39.96,"n":21,"o":39.96,"t":"2026-10-21T20:00:00Z","v":117000,"vw":39.96},{"c":40.57,"h":40.77,"l":39.96,"n":139,"o":39.96,"t":"2026-10-22T13:30:00Z","v":9315,"vw":40.293679},{"c":40.57,"h":40.785,"l":40.37,"n":261,"o":40.68,"t":"2026-10-22T13:45:00Z","v":7131,"vw":40.593684},{"c":40.77,"h":40.8,"l":40.675,"n":311,"o":40.8,"t":"2026-10-22T14:00:00Z","v":7726,"vw":40.751291},{"c":40.82,"h":40.89,"l":40.77,"n":426,"o":40.82,"t":"2026-10-22T14:15:00Z","v":10462,"vw":40.832249},{"c":40.795,"h":40.835,"l":40.65,"n":442,"o":40.83,"t":"2026-10-22T14:30:00Z","v":9837,"vw":40.743167},{"c":40.85,"h":40.85,"l":40.715,"n":326,"o":40.81,"t":"2026-10-22T14:45:00Z","v":7756,"vw":40.782544},{"c":40.79,"h":40.85,"l":40.735,"n":241,"o":40.845,"t":"2026-10-22T15:00:00Z","v":7832,"vw":40.797781},{"c":40.83,"h":40.85,"l":40.81,"n":264,"o":40.82,"t":"2026-10-22T15:15:00Z","v":6053,"vw":40.827732},{"c":40.88,"h":40.88,"l":40.78,"n":408,"o":40.84,"t":"2026-10-22T15:30:00Z","v":10307,"vw":40.825037},{"c":40.81,"h":40.865,"l":40.8,"n":233,"o":40.84,"t":"2026-10-22T15:45:00Z","v":5408,"vw":40.82923},{"c":40.785,"h":40.82,"l":40.77,"n":229,"o":40.79,"t":"2026-10-22T16:00:00Z","v":5689,"vw":40.800655},{"c":40.885,"h":40.92,"l":40.81,"n":277,"o":40.83,"t":"2026-10-22T16:15:00Z","v":8823,"vw":40.864409},{"c":40.85,"h":40.91,"l":40.85,"n":264,"o":40.87,"t":"2026-10-22T16:30:00Z","v":8518,"vw":40.892838},{"c":41.02,"h":41.02,"l":40.86,"n":363,"o":40.86,"t":"2026-10-22T16:45:00Z","v":12198,"vw":40.942832},{"c":40.9,"h":41.02,"l":40.87,"n":438,"o":41.02,"t":"2026-10-22T17:00:00Z","v":14869,"vw":40.946627},{"c":40.97,"h":41.01,"l":40.89,"n":264,"o":40.9,"t":"2026-10-22T17:15:00Z","v":11019,"vw":40.944489},{"c":40.91,"h":40.95,"l":40.87,"n":183,"o":40.95,"t":"2026-10-22T17:30:00Z","v":4942,"vw":40.914861},{"c":40.87,"h":40.92,"l":40.83,"n":206,"o":40.92,"t":"2026-10-22T17:45:00Z","v":4406,"vw":40.868846},{"c":40.8906,"h":40.9,"l":40.83,"n":295,"o":40.89,"t":"2026-10-22T18:00:00Z","v":9981,"vw":40.862},{"c":40.79,"h":40.88,"l":40.79,"n":301,"o":40.87,"t":"2026-10-22T18:15:00Z","v":9543,"vw":40.850097},{"c":40.715,"h":40.82,"l":40.715,"n":263,"o":40.81,"t":"2026-10-22T18:30:00Z","v":9313,"vw":40.786423},{"c":40.8,"h":40.82,"l":40.725,"n":496,"o":40.725,"t":"2026-10-22T18:45:00Z","v":14989,"vw":40.776626},{"c":40.8,"h":40.9,"l":40.8,"n":537,"o":40.84,"t":"2026-10-22T19:00:00Z","v":14550,"vw":40.855622},{"c":40.64,"h":40.81,"l":40.615,"n":471,"o":40.78,"t":"2026-10-22T19:15:00Z","v":16882,"vw":40.699155},{"c":40.76,"h":40.79,"l":40.61,"n":731,"o":40.64,"t":"2026-10-22T19:30:00Z","v":26608,"vw":40.695858},{"c":40.82,"h":40.95,"l":40.76,"n":1798,"o":40.77,"t":"2026-10-22T19:45:00Z","v":94437,"vw":40.850108},{"c":40.83,"h":40.83,"l":40.83,"n":23,"o":40.83,"t":"2026-10-22T20:00:00Z","v":102870,"vw":40.83}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5136391954905714,"strike":51.58103998039379,"iv":0.6371412794367137,"gamma":0.024020330315536825,"theta":-0.027099255557267395,"vega":0.018756520876784383,"rho":0.0027260515869973337,"breakevenPct":27.589221591683472},{"delta":0.15,"premium":1.0878436011236212,"strike":54.077580874450526,"iv":0.9244096387401411,"gamma":0.022193048829002516,"theta":-0.05056236958818031,"vega":0.024440759827158796,"rho":0.003901403935331434,"breakevenPct":35.11002810574124},{"delta":0.2,"premium":1.6620480067566712,"strike":56.57412176850727,"iv":1.2116779980435686,"gamma":0.020365767342468203,"theta":-0.07402548361909325,"vega":0.03012499877753321,"rho":0.0050767562836655355,"breakevenPct":42.63083461979902},{"delta":0.25,"premium":2.2362524123897214,"strike":59.070662662564004,"iv":1.498946357346996,"gamma":0.01853848585593389,"theta":-0.09748859765000617,"vega":0.035809237727907624,"rho":0.006252108631999638,"breakevenPct":50.1516411338568},{"delta":0.3,"premium":2.45,"strike":54.26240109409583,"iv":1.3642920229111108,"gamma":0.022567538783258283,"theta":-0.09482446276260384,"vega":0.03986575088380994,"rho":0.007687205484281596,"breakevenPct":38.898851565260436},{"delta":0.35,"premium":2.45,"strike":49.45886144344978,"iv":1.1053986940252778,"gamma":0.030955903442610826,"theta":-0.08086408429680181,"vega":0.042176721137626334,"rho":0.009272181999107353,"breakevenPct":27.134120606048942},{"delta":0.4,"premium":2.450873967716348,"strike":44.91260322836521,"iv":0.8575847828712537,"gamma":0.03941008974396137,"theta":-0.06735029611307021,"vega":0.044322871092508875,"rho":0.010856125158270348,"breakevenPct":16.001658574777274},{"delta":0.45,"premium":2.4630538459076927,"strike":43.69461540923073,"iv":0.7530975674839467,"gamma":0.04871576469623863,"theta":-0.059613734769239306,"vega":0.04433685585484253,"rho":0.012426700516319517,"breakevenPct":13.048418454906754},{"delta":0.5,"premium":2.4752337240990374,"strike":42.47662759009626,"iv":0.6486103520966398,"gamma":0.0580214396485159,"theta":-0.05187717342540841,"vega":0.044350840617176195,"rho":0.013997275874368687,"breakevenPct":10.095178335036232},{"delta":0.55,"premium":2.487413602290382,"strike":41.25863977096177,"iv":0.5441231367093325,"gamma":0.06732711460079317,"theta":-0.044140612081577504,"vega":0.04436482537950986,"rho":0.015567851232417858,"breakevenPct":7.141938215165707},{"delta":0.6,"premium":2.499593480481727,"strike":40.0406519518273,"iv":0.43963592132202567,"gamma":0.07663278955307043,"theta":-0.036404050737746614,"vega":0.044378810141843514,"rho":0.017138426590467028,"breakevenPct":4.188698095295191},{"delta":0.65,"premium":2.9710232679848168,"strike":39.327109617164545,"iv":0.4212307415794976,"gamma":0.06962995135746193,"theta":-0.03249259882345284,"vega":0.03972566432723461,"rho":0.018421246985051955,"breakevenPct":3.595721002080249},{"delta":0.7,"premium":3.458310387034878,"strike":38.630985161378746,"iv":0.40579786809502244,"gamma":0.06206400036687926,"theta":-0.028713223208354254,"vega":0.03491136826429468,"rho":0.019694131556531814,"breakevenPct":3.0842408729209536},{"delta":0.75,"premium":3.9455975060849404,"strike":37.93486070559294,"iv":0.39036499461054724,"gamma":0.05449804937629657,"theta":-0.024933847593255655,"vega":0.030097072201354748,"rho":0.020967016128011676,"breakevenPct":2.5727607437616564},{"delta":0.8,"premium":4.432884625135003,"strike":37.23873624980714,"iv":0.3749321211260721,"gamma":0.04693209838571388,"theta":-0.021154471978157063,"vega":0.025282776138414814,"rho":0.02223990069949154,"breakevenPct":2.0612806146023597},{"delta":0.85,"premium":4.920171744185064,"strike":36.54261179402134,"iv":0.35949924764159696,"gamma":0.03936614739513122,"theta":-0.01737509636305848,"vega":0.02046848007547489,"rho":0.0235127852709714,"breakevenPct":1.5498004854430647},{"delta":0.9,"premium":5.407458863235125,"strike":35.846487338235534,"iv":0.34406637415712177,"gamma":0.03180019640454853,"theta":-0.013595720747959884,"vega":0.015654184012534957,"rho":0.02478566984245126,"breakevenPct":1.0383203562837675}],"put":[{"delta":0.1,"premium":1.9866062353762375,"strike":23.003688874591045,"iv":2.270199949387728,"gamma":0.0064748516521667,"theta":-0.08296842750866606,"vega":0.019693146290203474,"rho":-0.004857077797982277,"breakevenPct":48.52539152776192},{"delta":0.15,"premium":2.45,"strike":26.1386722066031,"iv":2.1410376036565086,"gamma":0.010154709969636341,"theta":-0.09390388694098428,"vega":0.026538019506772044,"rho":-0.006867006727324472,"breakevenPct":41.98218906048714},{"delta":0.2,"premium":2.46042904933156,"strike":31.042904933156013,"iv":1.5614114447149976,"gamma":0.016052388118472347,"theta":-0.08405050318559348,"vega":0.03201072301548319,"rho":-0.0085274525164969,"breakevenPct":29.996385295556074},{"delta":0.25,"premium":2.4937106263872613,"strike":34.37106263872614,"iv":1.2262859894358704,"gamma":0.022928128810899173,"theta":-0.0749370428558433,"vega":0.03642589843870992,"rho":-0.010210901103308101,"breakevenPct":21.926642144651293},{"delta":0.3,"premium":2.5,"strike":36.33102286707769,"iv":1.0275031967021369,"gamma":0.031549493081506404,"theta":-0.06654762669944754,"vega":0.039254301241565565,"rho":-0.011881241868757785,"breakevenPct":17.14175148891087},{"delta":0.35,"premium":2.5,"strike":37.97218344172859,"iv":0.8604892051303956,"gamma":0.04057759994701078,"theta":-0.05832691793768799,"vega":0.041712974842095574,"rho":-0.013548528419461131,"breakevenPct":13.122254612469767},{"delta":0.4,"premium":2.5,"strike":39.61334401637949,"iv":0.6934752135586543,"gamma":0.049605706812515166,"theta":-0.05010620917592844,"vega":0.04417164844262558,"rho":-0.015215814970164481,"breakevenPct":9.102757736028664},{"delta":0.45,"premium":2.6474473583295324,"strike":40.42127816665581,"iv":0.6235650827847404,"gamma":0.05281686158185968,"theta":-0.044810194426384876,"vega":0.0430783587987602,"rho":-0.016968363106773795,"breakevenPct":7.485107008752692},{"delta":0.5,"premium":2.840340069170946,"strike":40.97240019763127,"iv":0.5835837295366976,"gamma":0.054235149788183744,"theta":-0.040415611563314954,"vega":0.04089030405649249,"rho":-0.018747190064998608,"breakevenPct":6.607739092676145},{"delta":0.55,"premium":3.0332327800123604,"strike":41.523522228606744,"iv":0.5436023762886546,"gamma":0.05565343799450781,"theta":-0.03602102870024504,"vega":0.038702249314224765,"rho":-0.020526017023223427,"breakevenPct":5.730371176599595},{"delta":0.6,"premium":3.226125490853774,"strike":42.074644259582215,"iv":0.5036210230406117,"gamma":0.05707172620083187,"theta":-0.031626445837175124,"vega":0.03651419457195705,"rho":-0.02230484398144824,"breakevenPct":4.853003260523048},{"delta":0.65,"premium":3.419018201695189,"strike":42.62576629055768,"iv":0.46363966979256876,"gamma":0.05849001440715594,"theta":-0.027231862974105202,"vega":0.03432613982968932,"rho":-0.024083670939673056,"breakevenPct":3.9756353444464985},{"delta":0.7,"premium":3.6119109125366022,"strike":43.17688832153315,"iv":0.4236583165445259,"gamma":0.05990830261348,"theta":-0.02283728011103529,"vega":0.03213808508742161,"rho":-0.02586249789789787,"breakevenPct":3.098267428369952},{"delta":0.75,"premium":3.8048036233780165,"strike":43.72801035250862,"iv":0.383676963296483,"gamma":0.061326590819804065,"theta":-0.018442697247965368,"vega":0.02995003034515389,"rho":-0.02764132485612269,"breakevenPct":2.2208995122934025},{"delta":0.8,"premium":3.9976963342194307,"strike":44.27913238348409,"iv":0.34369561004844007,"gamma":0.06274487902612813,"theta":-0.01404811438489545,"vega":0.027761975602886173,"rho":-0.029420151814347505,"breakevenPct":1.3435315962168541},{"delta":0.85,"premium":4.190589045060845,"strike":44.83025441445956,"iv":0.30371425680039715,"gamma":0.06416316723245219,"theta":-0.009653531521825534,"vega":0.025573920860618455,"rho":-0.031198978772572317,"breakevenPct":0.46616368014030574},{"delta":0.9,"premium":8.91375227686704,"strike":49.726775956284165,"iv":0.40714298724954484,"gamma":0.046669763205828746,"theta":-0.006094171220400724,"vega":0.019164845173041883,"rho":-0.03650500531381421,"breakevenPct":0.22680562303067525}]},"raw":{"call":[{"delta":0.1,"premium":0.5136391954905714,"strike":51.58103998039379,"iv":0.6371412794367137,"gamma":0.024020330315536825,"theta":-0.027099255557267395,"vega":0.018756520876784383,"rho":0.0027260515869973337,"breakevenPct":27.589221591683472},{"delta":0.15,"premium":1.0878436011236212,"strike":54.077580874450526,"iv":0.9244096387401411,"gamma":0.022193048829002516,"theta":-0.05056236958818031,"vega":0.024440759827158796,"rho":0.003901403935331434,"breakevenPct":35.11002810574124},{"delta":0.2,"premium":1.6620480067566712,"strike":56.57412176850727,"iv":1.2116779980435686,"gamma":0.020365767342468203,"theta":-0.07402548361909325,"vega":0.03012499877753321,"rho":0.0050767562836655355,"breakevenPct":42.63083461979902},{"delta":0.25,"premium":2.2362524123897214,"strike":59.070662662564004,"iv":1.498946357346996,"gamma":0.01853848585593389,"theta":-0.09748859765000617,"vega":0.035809237727907624,"rho":0.006252108631999638,"breakevenPct":50.1516411338568},{"delta":0.3,"premium":2.45,"strike":54.26240109409583,"iv":1.3642920229111108,"gamma":0.022567538783258283,"theta":-0.09482446276260384,"vega":0.03986575088380994,"rho":0.007687205484281596,"breakevenPct":38.898851565260436},{"delta":0.35,"premium":2.45,"strike":49.45886144344978,"iv":1.1053986940252778,"gamma":0.030955903442610826,"theta":-0.08086408429680181,"vega":0.042176721137626334,"rho":0.009272181999107353,"breakevenPct":27.134120606048942},{"delta":0.4,"premium":2.450873967716348,"strike":44.91260322836521,"iv":0.8575847828712537,"gamma":0.03941008974396137,"theta":-0.06735029611307021,"vega":0.044322871092508875,"rho":0.010856125158270348,"breakevenPct":16.001658574777274},{"delta":0.45,"premium":2.4630538459076927,"strike":43.69461540923073,"iv":0.7530975674839467,"gamma":0.04871576469623863,"theta":-0.059613734769239306,"vega":0.04433685585484253,"rho":0.012426700516319517,"breakevenPct":13.048418454906754},{"delta":0.5,"premium":2.4752337240990374,"strike":42.47662759009626,"iv":0.6486103520966398,"gamma":0.0580214396485159,"theta":-0.05187717342540841,"vega":0.044350840617176195,"rho":0.013997275874368687,"breakevenPct":10.095178335036232},{"delta":0.55,"premium":2.487413602290382,"strike":41.25863977096177,"iv":0.5441231367093325,"gamma":0.06732711460079317,"theta":-0.044140612081577504,"vega":0.04436482537950986,"rho":0.015567851232417858,"breakevenPct":7.141938215165707},{"delta":0.6,"premium":2.499593480481727,"strike":40.0406519518273,"iv":0.43963592132202567,"gamma":0.07663278955307043,"theta":-0.036404050737746614,"vega":0.044378810141843514,"rho":0.017138426590467028,"breakevenPct":4.188698095295191},{"delta":0.65,"premium":2.9710232679848168,"strike":39.327109617164545,"iv":0.4212307415794976,"gamma":0.06962995135746193,"theta":-0.03249259882345284,"vega":0.03972566432723461,"rho":0.018421246985051955,"breakevenPct":3.595721002080249},{"delta":0.7,"premium":3.458310387034878,"strike":38.630985161378746,"iv":0.40579786809502244,"gamma":0.06206400036687926,"theta":-0.028713223208354254,"vega":0.03491136826429468,"rho":0.019694131556531814,"breakevenPct":3.0842408729209536},{"delta":0.75,"premium":3.9455975060849404,"strike":37.93486070559294,"iv":0.39036499461054724,"gamma":0.05449804937629657,"theta":-0.024933847593255655,"vega":0.030097072201354748,"rho":0.020967016128011676,"breakevenPct":2.5727607437616564},{"delta":0.8,"premium":4.432884625135003,"strike":37.23873624980714,"iv":0.3749321211260721,"gamma":0.04693209838571388,"theta":-0.021154471978157063,"vega":0.025282776138414814,"rho":0.02223990069949154,"breakevenPct":2.0612806146023597},{"delta":0.85,"premium":4.920171744185064,"strike":36.54261179402134,"iv":0.35949924764159696,"gamma":0.03936614739513122,"theta":-0.01737509636305848,"vega":0.02046848007547489,"rho":0.0235127852709714,"breakevenPct":1.5498004854430647},{"delta":0.9,"premium":5.407458863235125,"strike":35.846487338235534,"iv":0.34406637415712177,"gamma":0.03180019640454853,"theta":-0.013595720747959884,"vega":0.015654184012534957,"rho":0.02478566984245126,"breakevenPct":1.0383203562837675}],"put":[{"delta":0.1,"premium":1.9866062353762375,"strike":23.003688874591045,"iv":2.270199949387728,"gamma":0.0064748516521667,"theta":-0.08296842750866606,"vega":0.019693146290203474,"rho":-0.004857077797982277,"breakevenPct":48.52539152776192},{"delta":0.15,"premium":2.45,"strike":26.1386722066031,"iv":2.1410376036565086,"gamma":0.010154709969636341,"theta":-0.09390388694098428,"vega":0.026538019506772044,"rho":-0.006867006727324472,"breakevenPct":41.98218906048714},{"delta":0.2,"premium":2.46042904933156,"strike":31.042904933156013,"iv":1.5614114447149976,"gamma":0.016052388118472347,"theta":-0.08405050318559348,"vega":0.03201072301548319,"rho":-0.0085274525164969,"breakevenPct":29.996385295556074},{"delta":0.25,"premium":2.4937106263872613,"strike":34.37106263872614,"iv":1.2262859894358704,"gamma":0.022928128810899173,"theta":-0.0749370428558433,"vega":0.03642589843870992,"rho":-0.010210901103308101,"breakevenPct":21.926642144651293},{"delta":0.3,"premium":2.5,"strike":36.33102286707769,"iv":1.0275031967021369,"gamma":0.031549493081506404,"theta":-0.06654762669944754,"vega":0.039254301241565565,"rho":-0.011881241868757785,"breakevenPct":17.14175148891087},{"delta":0.35,"premium":2.5,"strike":37.97218344172859,"iv":0.8604892051303956,"gamma":0.04057759994701078,"theta":-0.05832691793768799,"vega":0.041712974842095574,"rho":-0.013548528419461131,"breakevenPct":13.122254612469767},{"delta":0.4,"premium":2.5,"strike":39.61334401637949,"iv":0.6934752135586543,"gamma":0.049605706812515166,"theta":-0.05010620917592844,"vega":0.04417164844262558,"rho":-0.015215814970164481,"breakevenPct":9.102757736028664},{"delta":0.45,"premium":2.6474473583295324,"strike":40.42127816665581,"iv":0.6235650827847404,"gamma":0.05281686158185968,"theta":-0.044810194426384876,"vega":0.0430783587987602,"rho":-0.016968363106773795,"breakevenPct":7.485107008752692},{"delta":0.5,"premium":2.840340069170946,"strike":40.97240019763127,"iv":0.5835837295366976,"gamma":0.054235149788183744,"theta":-0.040415611563314954,"vega":0.04089030405649249,"rho":-0.018747190064998608,"breakevenPct":6.607739092676145},{"delta":0.55,"premium":3.0332327800123604,"strike":41.523522228606744,"iv":0.5436023762886546,"gamma":0.05565343799450781,"theta":-0.03602102870024504,"vega":0.038702249314224765,"rho":-0.020526017023223427,"breakevenPct":5.730371176599595},{"delta":0.6,"premium":3.226125490853774,"strike":42.074644259582215,"iv":0.5036210230406117,"gamma":0.05707172620083187,"theta":-0.031626445837175124,"vega":0.03651419457195705,"rho":-0.02230484398144824,"breakevenPct":4.853003260523048},{"delta":0.65,"premium":3.419018201695189,"strike":42.62576629055768,"iv":0.46363966979256876,"gamma":0.05849001440715594,"theta":-0.027231862974105202,"vega":0.03432613982968932,"rho":-0.024083670939673056,"breakevenPct":3.9756353444464985},{"delta":0.7,"premium":3.6119109125366022,"strike":43.17688832153315,"iv":0.4236583165445259,"gamma":0.05990830261348,"theta":-0.02283728011103529,"vega":0.03213808508742161,"rho":-0.02586249789789787,"breakevenPct":3.098267428369952},{"delta":0.75,"premium":3.8048036233780165,"strike":43.72801035250862,"iv":0.383676963296483,"gamma":0.061326590819804065,"theta":-0.018442697247965368,"vega":0.02995003034515389,"rho":-0.02764132485612269,"breakevenPct":2.2208995122934025},{"delta":0.8,"premium":3.9976963342194307,"strike":44.27913238348409,"iv":0.34369561004844007,"gamma":0.06274487902612813,"theta":-0.01404811438489545,"vega":0.027761975602886173,"rho":-0.029420151814347505,"breakevenPct":1.3435315962168541},{"delta":0.85,"premium":4.190589045060845,"strike":44.83025441445956,"iv":0.30371425680039715,"gamma":0.06416316723245219,"theta":-0.009653531521825534,"vega":0.025573920860618455,"rho":-0.031198978772572317,"breakevenPct":0.46616368014030574},{"delta":0.9,"premium":8.91375227686704,"strike":49.726775956284165,"iv":0.40714298724954484,"gamma":0.046669763205828746,"theta":-0.006094171220400724,"vega":0.019164845173041883,"rho":-0.03650500531381421,"breakevenPct":0.22680562303067525}]}},"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"}}