{"symbol":"HP","url":"https://intraalpha.com/companies/HP","capturedAt":"2026-10-23T01:58:57.453Z","state":"ready","quote":{"symbol":"HP","last_price":37.13,"prev_close":38.25,"regular_close":37.13,"change":-1.12,"change_pct":-2.9281,"regular_change":-1.12,"regular_change_pct":-2.9281,"extended_change":0,"extended_change_pct":0,"bid":36.5,"ask":39.1,"bid_size":100,"ask_size":200,"volume":862213,"vwap":37.064102,"open":38.35,"high":38.46,"low":35.7826,"close":37.13,"trade_count":15719,"last_trade_at":"2026-10-22T23:00:00.002570251Z","last_quote_at":"2026-10-22T23:58:42.26499429Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:54.60993428-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HP","fetched_at":"2026-10-23T01:58:56.964238+00:00","name":"Helmerich and Payne Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS DRILLING","country":"USA","description":"Helmerich & Payne, Inc. provides drilling services and solutions for exploration and production companies. The company is headquartered in Tulsa, Oklahoma.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":3822665000,"ebitda":828085000,"pe_ratio":null,"peg_ratio":5.78,"book_value":25.76,"dividend_per_share":1,"dividend_yield":0.0262,"eps":-1.39,"revenue_ttm":3995992000,"gross_profit_ttm":1272508000,"profit_margin":-0.0343,"operating_margin_ttm":0.051,"return_on_assets_ttm":0.0094,"return_on_equity_ttm":-0.0464,"quarterly_earnings_growth":-0.988,"quarterly_revenue_growth":-0.006,"analyst_target_price":45.44,"analyst_number":4,"beta":0.689,"fifty_two_week_high":48.17,"fifty_two_week_low":23.91,"fifty_day_ma":41.33,"two_hundred_day_ma":37.01,"shares_outstanding":99939000,"forward_pe":35.59,"price_to_sales":0.957,"price_to_book":1.536,"ev_to_revenue":1.397,"ev_to_ebitda":7.03},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:56.964238+00:00"},"optionObservedAt":"2026-10-22T19:57:20.360Z","bars":[{"c":37.75,"h":37.75,"l":37.75,"n":2,"o":37.75,"t":"2026-10-16T11:40:00Z","v":572,"vw":37.75},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-10-16T11:50:00Z","v":286,"vw":37.8},{"c":38.17,"h":38.17,"l":38.17,"n":2,"o":38.17,"t":"2026-10-16T12:20:00Z","v":200,"vw":38.17},{"c":37.76,"h":37.85,"l":37.76,"n":3,"o":37.77,"t":"2026-10-16T12:30:00Z","v":874,"vw":37.79437},{"c":37.805,"h":37.82,"l":37.7725,"n":37,"o":37.82,"t":"2026-10-16T13:30:00Z","v":22800,"vw":37.819182},{"c":38.18,"h":38.29,"l":37.795,"n":107,"o":37.855,"t":"2026-10-16T13:35:00Z","v":2694,"vw":37.979687},{"c":37.855,"h":38.218,"l":37.85,"n":121,"o":38.218,"t":"2026-10-16T13:40:00Z","v":6618,"vw":37.96444},{"c":37.8,"h":38.15,"l":37.8,"n":139,"o":37.85,"t":"2026-10-16T13:45:00Z","v":7240,"vw":37.85441},{"c":37.8,"h":37.85,"l":37.58,"n":161,"o":37.755,"t":"2026-10-16T13:50:00Z","v":12671,"vw":37.797681},{"c":37.705,"h":37.8,"l":37.62,"n":167,"o":37.8,"t":"2026-10-16T13:55:00Z","v":5178,"vw":37.738048},{"c":37.85,"h":37.9683,"l":37.78,"n":179,"o":37.79,"t":"2026-10-16T14:00:00Z","v":12867,"vw":37.854736},{"c":37.85,"h":37.89,"l":37.79,"n":248,"o":37.85,"t":"2026-10-16T14:05:00Z","v":11571,"vw":37.851174},{"c":37.705,"h":37.875,"l":37.6902,"n":257,"o":37.85,"t":"2026-10-16T14:10:00Z","v":10963,"vw":37.83717},{"c":37.7,"h":37.77,"l":37.7,"n":116,"o":37.77,"t":"2026-10-16T14:15:00Z","v":4560,"vw":37.743009},{"c":37.625,"h":37.72,"l":37.57,"n":285,"o":37.69,"t":"2026-10-16T14:20:00Z","v":10002,"vw":37.632533},{"c":37.64,"h":37.68,"l":37.44,"n":332,"o":37.56,"t":"2026-10-16T14:25:00Z","v":15231,"vw":37.529937},{"c":37.67,"h":37.71,"l":37.64,"n":226,"o":37.67,"t":"2026-10-16T14:30:00Z","v":7996,"vw":37.667653},{"c":37.33,"h":37.69,"l":37.33,"n":405,"o":37.645,"t":"2026-10-16T14:35:00Z","v":125728,"vw":37.594966},{"c":37.32,"h":37.385,"l":37.311,"n":218,"o":37.385,"t":"2026-10-16T14:40:00Z","v":8240,"vw":37.343579},{"c":37.36,"h":37.36,"l":37.13,"n":352,"o":37.345,"t":"2026-10-16T14:45:00Z","v":16016,"vw":37.282049},{"c":37.28,"h":37.38,"l":37.27,"n":101,"o":37.38,"t":"2026-10-16T14:50:00Z","v":3229,"vw":37.315591},{"c":37.33,"h":37.41,"l":37.32,"n":125,"o":37.33,"t":"2026-10-16T14:55:00Z","v":5117,"vw":37.364331},{"c":37.41,"h":37.46,"l":37.23,"n":536,"o":37.3,"t":"2026-10-16T15:00:00Z","v":180145,"vw":37.3938},{"c":37.285,"h":37.46,"l":37.25,"n":157,"o":37.35,"t":"2026-10-16T15:05:00Z","v":12005,"vw":37.384204},{"c":37.13,"h":37.33,"l":37.13,"n":165,"o":37.29,"t":"2026-10-16T15:10:00Z","v":6734,"vw":37.25504},{"c":37.24,"h":37.26,"l":37.12,"n":196,"o":37.12,"t":"2026-10-16T15:15:00Z","v":5829,"vw":37.19515},{"c":37.19,"h":37.265,"l":37.135,"n":200,"o":37.25,"t":"2026-10-16T15:20:00Z","v":5980,"vw":37.196101},{"c":37.0775,"h":37.21,"l":37.07,"n":278,"o":37.185,"t":"2026-10-16T15:25:00Z","v":10961,"vw":37.144937},{"c":37.09,"h":37.1,"l":37.08,"n":85,"o":37.1,"t":"2026-10-16T15:30:00Z","v":8102,"vw":37.094225},{"c":37.1,"h":37.1,"l":37.01,"n":229,"o":37.06,"t":"2026-10-16T15:35:00Z","v":13053,"vw":37.037849},{"c":37.09,"h":37.11,"l":36.99,"n":251,"o":37.09,"t":"2026-10-16T15:40:00Z","v":14652,"vw":37.065933},{"c":37.18,"h":37.18,"l":37.07,"n":203,"o":37.09,"t":"2026-10-16T15:45:00Z","v":7373,"vw":37.102562},{"c":37.04,"h":37.19,"l":37.02,"n":288,"o":37.12,"t":"2026-10-16T15:50:00Z","v":13989,"vw":37.088688},{"c":37.09,"h":37.19,"l":37.03,"n":220,"o":37.04,"t":"2026-10-16T15:55:00Z","v":9842,"vw":37.132077},{"c":37.07,"h":37.12,"l":36.96,"n":678,"o":37.08,"t":"2026-10-16T16:00:00Z","v":73809,"vw":37.011178},{"c":37.09,"h":37.15,"l":37.085,"n":140,"o":37.085,"t":"2026-10-16T16:05:00Z","v":10993,"vw":37.104418},{"c":37.325,"h":37.37,"l":37,"n":180,"o":37.16,"t":"2026-10-16T16:10:00Z","v":59658,"vw":37.025138},{"c":37.56,"h":37.57,"l":37.35,"n":505,"o":37.36,"t":"2026-10-16T16:15:00Z","v":62336,"vw":37.408379},{"c":37.485,"h":37.61,"l":37.45,"n":241,"o":37.58,"t":"2026-10-16T16:20:00Z","v":15418,"vw":37.556222},{"c":37.52,"h":37.575,"l":37.485,"n":133,"o":37.52,"t":"2026-10-16T16:25:00Z","v":4673,"vw":37.520192},{"c":37.47,"h":37.555,"l":37.47,"n":105,"o":37.5,"t":"2026-10-16T16:30:00Z","v":3634,"vw":37.502358},{"c":37.6,"h":37.69,"l":37.495,"n":176,"o":37.495,"t":"2026-10-16T16:35:00Z","v":56293,"vw":37.506169},{"c":37.63,"h":37.66,"l":37.605,"n":97,"o":37.61,"t":"2026-10-16T16:40:00Z","v":2754,"vw":37.639807},{"c":37.665,"h":37.67,"l":37.58,"n":326,"o":37.64,"t":"2026-10-16T16:45:00Z","v":68065,"vw":37.604466},{"c":37.6,"h":37.6725,"l":37.6,"n":140,"o":37.6725,"t":"2026-10-16T16:50:00Z","v":8675,"vw":37.635826},{"c":37.67,"h":37.67,"l":37.61,"n":190,"o":37.61,"t":"2026-10-16T16:55:00Z","v":17508,"vw":37.633223},{"c":37.53,"h":37.655,"l":37.53,"n":173,"o":37.655,"t":"2026-10-16T17:00:00Z","v":8741,"vw":37.600459},{"c":37.51,"h":37.52,"l":37.47,"n":157,"o":37.52,"t":"2026-10-16T17:05:00Z","v":6527,"vw":37.50009},{"c":37.52,"h":37.53,"l":37.49,"n":151,"o":37.51,"t":"2026-10-16T17:10:00Z","v":5712,"vw":37.51503},{"c":37.53,"h":37.56,"l":37.52,"n":101,"o":37.52,"t":"2026-10-16T17:15:00Z","v":3161,"vw":37.544224},{"c":37.59,"h":37.59,"l":37.47,"n":131,"o":37.52,"t":"2026-10-16T17:20:00Z","v":4592,"vw":37.51598},{"c":37.63,"h":37.63,"l":37.6,"n":108,"o":37.6,"t":"2026-10-16T17:25:00Z","v":4370,"vw":37.620726},{"c":37.58,"h":37.62,"l":37.5,"n":97,"o":37.61,"t":"2026-10-16T17:30:00Z","v":4592,"vw":37.584468},{"c":37.5275,"h":37.6,"l":37.52,"n":253,"o":37.58,"t":"2026-10-16T17:35:00Z","v":5262,"vw":37.552433},{"c":37.52,"h":37.53,"l":37.48,"n":107,"o":37.48,"t":"2026-10-16T17:40:00Z","v":2879,"vw":37.505916},{"c":37.475,"h":37.57,"l":37.475,"n":218,"o":37.52,"t":"2026-10-16T17:45:00Z","v":6232,"vw":37.532376},{"c":37.475,"h":37.485,"l":37.475,"n":55,"o":37.485,"t":"2026-10-16T17:50:00Z","v":1308,"vw":37.48},{"c":37.41,"h":37.465,"l":37.41,"n":204,"o":37.465,"t":"2026-10-16T17:55:00Z","v":8430,"vw":37.44214},{"c":37.43,"h":37.43,"l":37.34,"n":154,"o":37.405,"t":"2026-10-16T18:00:00Z","v":4764,"vw":37.37497},{"c":37.4,"h":37.45,"l":37.4,"n":99,"o":37.43,"t":"2026-10-16T18:05:00Z","v":4488,"vw":37.440375},{"c":37.47,"h":37.47,"l":37.42,"n":123,"o":37.43,"t":"2026-10-16T18:10:00Z","v":3855,"vw":37.445242},{"c":37.315,"h":37.47,"l":37.31,"n":127,"o":37.47,"t":"2026-10-16T18:15:00Z","v":3988,"vw":37.395785},{"c":37.39,"h":37.39,"l":37.3,"n":108,"o":37.305,"t":"2026-10-16T18:20:00Z","v":3860,"vw":37.340763},{"c":37.385,"h":37.39,"l":37.35,"n":151,"o":37.36,"t":"2026-10-16T18:25:00Z","v":4258,"vw":37.364683},{"c":37.465,"h":37.5,"l":37.41,"n":128,"o":37.41,"t":"2026-10-16T18:30:00Z","v":4744,"vw":37.452559},{"c":37.475,"h":37.475,"l":37.44,"n":60,"o":37.45,"t":"2026-10-16T18:35:00Z","v":1828,"vw":37.460052},{"c":37.52,"h":37.52,"l":37.47,"n":218,"o":37.475,"t":"2026-10-16T18:40:00Z","v":8903,"vw":37.489864},{"c":37.62,"h":37.62,"l":37.48,"n":228,"o":37.48,"t":"2026-10-16T18:45:00Z","v":9411,"vw":37.566907},{"c":37.56,"h":37.635,"l":37.53,"n":569,"o":37.63,"t":"2026-10-16T18:50:00Z","v":36415,"vw":37.588552},{"c":37.54,"h":37.57,"l":37.49,"n":273,"o":37.57,"t":"2026-10-16T18:55:00Z","v":8818,"vw":37.531476},{"c":37.475,"h":37.54,"l":37.475,"n":154,"o":37.54,"t":"2026-10-16T19:00:00Z","v":4553,"vw":37.501018},{"c":37.36,"h":37.47,"l":37.325,"n":350,"o":37.44,"t":"2026-10-16T19:05:00Z","v":9951,"vw":37.393618},{"c":37.415,"h":37.44,"l":37.39,"n":143,"o":37.4,"t":"2026-10-16T19:10:00Z","v":4176,"vw":37.423185},{"c":37.41,"h":37.55,"l":37.41,"n":256,"o":37.44,"t":"2026-10-16T19:15:00Z","v":8072,"vw":37.478132},{"c":37.59,"h":37.595,"l":37.435,"n":222,"o":37.435,"t":"2026-10-16T19:20:00Z","v":9889,"vw":37.509267},{"c":37.53,"h":37.59,"l":37.48,"n":356,"o":37.59,"t":"2026-10-16T19:25:00Z","v":11438,"vw":37.535412},{"c":37.535,"h":37.615,"l":37.51,"n":244,"o":37.53,"t":"2026-10-16T19:30:00Z","v":9575,"vw":37.553719},{"c":37.49,"h":37.535,"l":37.42,"n":327,"o":37.535,"t":"2026-10-16T19:35:00Z","v":15573,"vw":37.501628},{"c":37.4675,"h":37.54,"l":37.465,"n":269,"o":37.5,"t":"2026-10-16T19:40:00Z","v":10182,"vw":37.509447},{"c":37.41,"h":37.5,"l":37.4,"n":412,"o":37.465,"t":"2026-10-16T19:45:00Z","v":20509,"vw":37.436098},{"c":37.4875,"h":37.55,"l":37.41,"n":452,"o":37.43,"t":"2026-10-16T19:50:00Z","v":23472,"vw":37.47793},{"c":37.43,"h":37.47,"l":37.35,"n":1861,"o":37.47,"t":"2026-10-16T19:55:00Z","v":107967,"vw":37.396561},{"c":37.43,"h":37.43,"l":37.43,"n":43,"o":37.43,"t":"2026-10-16T20:00:00Z","v":179194,"vw":37.43},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-16T22:45:00Z","v":700,"vw":37.3},{"c":37.25,"h":37.25,"l":37.25,"n":4,"o":37.25,"t":"2026-10-19T11:40:00Z","v":104,"vw":37.25},{"c":37.25,"h":37.25,"l":37.25,"n":22,"o":37.25,"t":"2026-10-19T11:45:00Z","v":219,"vw":37.25},{"c":37.39,"h":37.65,"l":37.39,"n":77,"o":37.65,"t":"2026-10-19T13:30:00Z","v":10952,"vw":37.619919},{"c":37.655,"h":38.0499,"l":37.42,"n":154,"o":38.0499,"t":"2026-10-19T13:35:00Z","v":9042,"vw":37.581098},{"c":37.84,"h":37.84,"l":37.65,"n":33,"o":37.77,"t":"2026-10-19T13:40:00Z","v":1902,"vw":37.742014},{"c":37.955,"h":38,"l":37.8,"n":95,"o":37.8,"t":"2026-10-19T13:45:00Z","v":4572,"vw":37.947123},{"c":37.79,"h":38.02,"l":37.79,"n":113,"o":38.02,"t":"2026-10-19T13:50:00Z","v":3272,"vw":37.902104},{"c":37.69,"h":37.77,"l":37.69,"n":71,"o":37.76,"t":"2026-10-19T13:55:00Z","v":1686,"vw":37.746563},{"c":37.645,"h":37.665,"l":37.63,"n":81,"o":37.665,"t":"2026-10-19T14:00:00Z","v":2267,"vw":37.658929},{"c":37.83,"h":37.83,"l":37.625,"n":142,"o":37.625,"t":"2026-10-19T14:05:00Z","v":9077,"vw":37.722877},{"c":37.7,"h":37.8,"l":37.66,"n":536,"o":37.77,"t":"2026-10-19T14:10:00Z","v":44964,"vw":37.728686},{"c":37.945,"h":37.945,"l":37.77,"n":92,"o":37.77,"t":"2026-10-19T14:15:00Z","v":2303,"vw":37.828003},{"c":37.89,"h":37.925,"l":37.83,"n":132,"o":37.88,"t":"2026-10-19T14:20:00Z","v":5357,"vw":37.87522},{"c":37.915,"h":37.915,"l":37.895,"n":38,"o":37.91,"t":"2026-10-19T14:25:00Z","v":1147,"vw":37.904955},{"c":38.01,"h":38.04,"l":37.94,"n":203,"o":37.94,"t":"2026-10-19T14:30:00Z","v":7731,"vw":38.003172},{"c":37.86,"h":37.99,"l":37.86,"n":200,"o":37.99,"t":"2026-10-19T14:35:00Z","v":10383,"vw":37.918475},{"c":37.7,"h":37.82,"l":37.7,"n":158,"o":37.81,"t":"2026-10-19T14:40:00Z","v":4909,"vw":37.788922},{"c":37.64,"h":37.73,"l":37.63,"n":149,"o":37.73,"t":"2026-10-19T14:45:00Z","v":7240,"vw":37.693375},{"c":37.745,"h":37.745,"l":37.615,"n":119,"o":37.615,"t":"2026-10-19T14:50:00Z","v":3998,"vw":37.657292},{"c":37.79,"h":37.79,"l":37.69,"n":117,"o":37.73,"t":"2026-10-19T14:55:00Z","v":3504,"vw":37.738289},{"c":37.735,"h":37.735,"l":37.675,"n":131,"o":37.7211,"t":"2026-10-19T15:00:00Z","v":3948,"vw":37.710575},{"c":37.75,"h":37.775,"l":37.73,"n":69,"o":37.77,"t":"2026-10-19T15:05:00Z","v":1873,"vw":37.756573},{"c":37.775,"h":37.8,"l":37.745,"n":121,"o":37.75,"t":"2026-10-19T15:10:00Z","v":4481,"vw":37.766456},{"c":38.01,"h":38.01,"l":37.78,"n":170,"o":37.78,"t":"2026-10-19T15:15:00Z","v":6804,"vw":37.853721},{"c":38.105,"h":38.14,"l":38.01,"n":175,"o":38.01,"t":"2026-10-19T15:20:00Z","v":4843,"vw":38.082488},{"c":38.0705,"h":38.15,"l":38.06,"n":129,"o":38.06,"t":"2026-10-19T15:25:00Z","v":2694,"vw":38.095879},{"c":38.125,"h":38.13,"l":38.07,"n":162,"o":38.1,"t":"2026-10-19T15:30:00Z","v":4010,"vw":38.092941},{"c":38.24,"h":38.27,"l":38.125,"n":225,"o":38.125,"t":"2026-10-19T15:35:00Z","v":25626,"vw":38.181068},{"c":38.31,"h":38.35,"l":38.24,"n":177,"o":38.24,"t":"2026-10-19T15:40:00Z","v":7143,"vw":38.315193},{"c":38.3,"h":38.36,"l":38.3,"n":139,"o":38.33,"t":"2026-10-19T15:45:00Z","v":4006,"vw":38.33256},{"c":38.235,"h":38.305,"l":38.22,"n":139,"o":38.29,"t":"2026-10-19T15:50:00Z","v":3816,"vw":38.265303},{"c":38.185,"h":38.235,"l":38.18,"n":98,"o":38.21,"t":"2026-10-19T15:55:00Z","v":3141,"vw":38.1975},{"c":38.2,"h":38.2,"l":38.11,"n":211,"o":38.19,"t":"2026-10-19T16:00:00Z","v":9236,"vw":38.154531},{"c":38.06,"h":38.185,"l":38.06,"n":168,"o":38.185,"t":"2026-10-19T16:05:00Z","v":5240,"vw":38.116717},{"c":38.07,"h":38.09,"l":38.02,"n":82,"o":38.02,"t":"2026-10-19T16:10:00Z","v":2300,"vw":38.06551},{"c":37.98,"h":38.06,"l":37.96,"n":247,"o":38.0419,"t":"2026-10-19T16:15:00Z","v":10100,"vw":38.016495},{"c":37.825,"h":38,"l":37.78,"n":270,"o":37.95,"t":"2026-10-19T16:20:00Z","v":11281,"vw":37.889147},{"c":37.85,"h":37.86,"l":37.78,"n":95,"o":37.815,"t":"2026-10-19T16:25:00Z","v":4551,"vw":37.834809},{"c":37.845,"h":37.9,"l":37.805,"n":146,"o":37.9,"t":"2026-10-19T16:30:00Z","v":4329,"vw":37.859677},{"c":37.915,"h":37.92,"l":37.83,"n":105,"o":37.83,"t":"2026-10-19T16:35:00Z","v":2888,"vw":37.878215},{"c":38.02,"h":38.02,"l":37.95,"n":77,"o":37.95,"t":"2026-10-19T16:40:00Z","v":1894,"vw":37.9825},{"c":38.025,"h":38.055,"l":38.02,"n":159,"o":38.055,"t":"2026-10-19T16:45:00Z","v":4886,"vw":38.037448},{"c":37.98,"h":38.04,"l":37.98,"n":177,"o":38.04,"t":"2026-10-19T16:50:00Z","v":4735,"vw":38.012113},{"c":37.98,"h":37.98,"l":37.95,"n":145,"o":37.97,"t":"2026-10-19T16:55:00Z","v":5685,"vw":37.965474},{"c":37.98,"h":38,"l":37.97,"n":98,"o":37.99,"t":"2026-10-19T17:00:00Z","v":3201,"vw":37.984615},{"c":37.93,"h":37.97,"l":37.93,"n":124,"o":37.97,"t":"2026-10-19T17:05:00Z","v":3736,"vw":37.944674},{"c":37.99,"h":37.99,"l":37.92,"n":141,"o":37.93,"t":"2026-10-19T17:10:00Z","v":4178,"vw":37.946088},{"c":37.925,"h":37.96,"l":37.91,"n":88,"o":37.96,"t":"2026-10-19T17:15:00Z","v":2659,"vw":37.933836},{"c":37.95,"h":37.96,"l":37.925,"n":90,"o":37.925,"t":"2026-10-19T17:20:00Z","v":2494,"vw":37.938928},{"c":37.95,"h":37.95,"l":37.91,"n":119,"o":37.945,"t":"2026-10-19T17:25:00Z","v":3643,"vw":37.934629},{"c":37.96,"h":37.9675,"l":37.91,"n":117,"o":37.92,"t":"2026-10-19T17:30:00Z","v":3474,"vw":37.934954},{"c":37.91,"h":37.96,"l":37.9,"n":126,"o":37.96,"t":"2026-10-19T17:35:00Z","v":5091,"vw":37.920994},{"c":37.85,"h":37.89,"l":37.84,"n":136,"o":37.89,"t":"2026-10-19T17:40:00Z","v":4069,"vw":37.862667},{"c":37.86,"h":37.86,"l":37.83,"n":75,"o":37.855,"t":"2026-10-19T17:45:00Z","v":2457,"vw":37.855},{"c":37.89,"h":37.91,"l":37.89,"n":56,"o":37.9,"t":"2026-10-19T17:50:00Z","v":2018,"vw":37.897},{"c":37.93,"h":37.93,"l":37.88,"n":117,"o":37.88,"t":"2026-10-19T17:55:00Z","v":2473,"vw":37.91125},{"c":37.86,"h":37.97,"l":37.83,"n":205,"o":37.97,"t":"2026-10-19T18:00:00Z","v":5667,"vw":37.902959},{"c":37.91,"h":37.91,"l":37.89,"n":71,"o":37.89,"t":"2026-10-19T18:05:00Z","v":2284,"vw":37.897201},{"c":37.98,"h":37.98,"l":37.92,"n":99,"o":37.92,"t":"2026-10-19T18:10:00Z","v":3751,"vw":37.939584},{"c":37.945,"h":37.98,"l":37.945,"n":100,"o":37.98,"t":"2026-10-19T18:15:00Z","v":2183,"vw":37.963125},{"c":37.86,"h":37.93,"l":37.86,"n":159,"o":37.93,"t":"2026-10-19T18:20:00Z","v":4164,"vw":37.892059},{"c":37.82,"h":37.87,"l":37.815,"n":211,"o":37.85,"t":"2026-10-19T18:25:00Z","v":5053,"vw":37.846565},{"c":37.81,"h":37.82,"l":37.76,"n":230,"o":37.795,"t":"2026-10-19T18:30:00Z","v":5634,"vw":37.800938},{"c":37.82,"h":37.84,"l":37.77,"n":184,"o":37.78,"t":"2026-10-19T18:35:00Z","v":4041,"vw":37.807725},{"c":38.09,"h":38.09,"l":37.85,"n":157,"o":37.85,"t":"2026-10-19T18:40:00Z","v":4794,"vw":37.984118},{"c":38.19,"h":38.2,"l":38.15,"n":156,"o":38.15,"t":"2026-10-19T18:45:00Z","v":5046,"vw":38.171736},{"c":38.1763,"h":38.2,"l":38.14,"n":223,"o":38.18,"t":"2026-10-19T18:50:00Z","v":9159,"vw":38.168064},{"c":38.015,"h":38.14,"l":38.01,"n":537,"o":38.13,"t":"2026-10-19T18:55:00Z","v":27783,"vw":38.061814},{"c":38.16,"h":38.165,"l":38.04,"n":398,"o":38.04,"t":"2026-10-19T19:00:00Z","v":20540,"vw":38.11664},{"c":38.125,"h":38.22,"l":38.1,"n":292,"o":38.16,"t":"2026-10-19T19:05:00Z","v":13663,"vw":38.156199},{"c":38.09,"h":38.17,"l":38.09,"n":310,"o":38.11,"t":"2026-10-19T19:10:00Z","v":14517,"vw":38.131791},{"c":38.115,"h":38.115,"l":38.05,"n":245,"o":38.05,"t":"2026-10-19T19:15:00Z","v":12357,"vw":38.078488},{"c":38.095,"h":38.13,"l":38.09,"n":334,"o":38.115,"t":"2026-10-19T19:20:00Z","v":14565,"vw":38.11775},{"c":38.08,"h":38.165,"l":38.08,"n":736,"o":38.12,"t":"2026-10-19T19:25:00Z","v":47495,"vw":38.111729},{"c":38.08,"h":38.09,"l":37.945,"n":582,"o":38.07,"t":"2026-10-19T19:30:00Z","v":35255,"vw":38.038449},{"c":38.28,"h":38.31,"l":38.1,"n":388,"o":38.1,"t":"2026-10-19T19:35:00Z","v":25597,"vw":38.201914},{"c":38.27,"h":38.32,"l":38.27,"n":419,"o":38.275,"t":"2026-10-19T19:40:00Z","v":18035,"vw":38.301387},{"c":38.27,"h":38.3,"l":38.21,"n":615,"o":38.27,"t":"2026-10-19T19:45:00Z","v":49843,"vw":38.248568},{"c":38.26,"h":38.325,"l":38.21,"n":718,"o":38.27,"t":"2026-10-19T19:50:00Z","v":35753,"vw":38.270885},{"c":38.21,"h":38.325,"l":38.145,"n":2647,"o":38.27,"t":"2026-10-19T19:55:00Z","v":163805,"vw":38.254151},{"c":38.2,"h":38.21,"l":38.2,"n":47,"o":38.21,"t":"2026-10-19T20:00:00Z","v":218133,"vw":38.200005},{"c":38.45,"h":38.45,"l":38.45,"n":1,"o":38.45,"t":"2026-10-20T11:20:00Z","v":100,"vw":38.45},{"c":38.67,"h":38.67,"l":38.67,"n":16,"o":38.67,"t":"2026-10-20T12:45:00Z","v":299,"vw":38.67},{"c":38.66,"h":38.67,"l":38.66,"n":4,"o":38.67,"t":"2026-10-20T13:20:00Z","v":332,"vw":38.66431},{"c":38.82,"h":38.82,"l":38.82,"n":1,"o":38.82,"t":"2026-10-20T13:25:00Z","v":100,"vw":38.82},{"c":38.28,"h":38.5708,"l":38.22,"n":91,"o":38.36,"t":"2026-10-20T13:30:00Z","v":12332,"vw":38.367559},{"c":37.73,"h":38.435,"l":37.495,"n":141,"o":38.39,"t":"2026-10-20T13:35:00Z","v":5668,"vw":37.962148},{"c":37.56,"h":37.71,"l":37.36,"n":183,"o":37.515,"t":"2026-10-20T13:40:00Z","v":8620,"vw":37.537471},{"c":37.6,"h":37.71,"l":37.6,"n":19,"o":37.64,"t":"2026-10-20T13:45:00Z","v":1115,"vw":37.643632},{"c":37.41,"h":37.46,"l":37.26,"n":79,"o":37.46,"t":"2026-10-20T13:50:00Z","v":3158,"vw":37.34147},{"c":37.7354,"h":37.7354,"l":37.6636,"n":25,"o":37.6636,"t":"2026-10-20T13:55:00Z","v":1331,"vw":37.701663},{"c":37.75,"h":38.015,"l":37.68,"n":130,"o":37.98,"t":"2026-10-20T14:00:00Z","v":4775,"vw":37.818315},{"c":37.68,"h":37.89,"l":37.68,"n":105,"o":37.8,"t":"2026-10-20T14:05:00Z","v":3421,"vw":37.796594},{"c":37.9,"h":38.1428,"l":37.69,"n":171,"o":37.69,"t":"2026-10-20T14:10:00Z","v":5495,"vw":37.894554},{"c":37.7,"h":37.925,"l":37.69,"n":82,"o":37.9,"t":"2026-10-20T14:15:00Z","v":2391,"vw":37.819826},{"c":37.6319,"h":37.76,"l":37.6319,"n":129,"o":37.68,"t":"2026-10-20T14:20:00Z","v":4598,"vw":37.679707},{"c":37.65,"h":37.65,"l":37.585,"n":39,"o":37.63,"t":"2026-10-20T14:25:00Z","v":1777,"vw":37.610416},{"c":37.565,"h":37.6599,"l":37.465,"n":155,"o":37.59,"t":"2026-10-20T14:30:00Z","v":5656,"vw":37.560689},{"c":37.6,"h":37.6,"l":37.48,"n":75,"o":37.51,"t":"2026-10-20T14:35:00Z","v":2398,"vw":37.530121},{"c":37.535,"h":37.69,"l":37.535,"n":243,"o":37.6,"t":"2026-10-20T14:40:00Z","v":21628,"vw":37.571496},{"c":37.75,"h":37.75,"l":37.54,"n":105,"o":37.57,"t":"2026-10-20T14:45:00Z","v":2841,"vw":37.592159},{"c":37.69,"h":37.755,"l":37.655,"n":157,"o":37.72,"t":"2026-10-20T14:50:00Z","v":3469,"vw":37.70567},{"c":37.765,"h":37.765,"l":37.68,"n":74,"o":37.68,"t":"2026-10-20T14:55:00Z","v":3786,"vw":37.736612},{"c":37.88,"h":37.925,"l":37.78,"n":192,"o":37.78,"t":"2026-10-20T15:00:00Z","v":7028,"vw":37.8919},{"c":37.875,"h":37.88,"l":37.83,"n":76,"o":37.87,"t":"2026-10-20T15:05:00Z","v":3273,"vw":37.867872},{"c":37.82,"h":37.935,"l":37.82,"n":145,"o":37.875,"t":"2026-10-20T15:10:00Z","v":6574,"vw":37.862904},{"c":37.99,"h":37.99,"l":37.78,"n":141,"o":37.8,"t":"2026-10-20T15:15:00Z","v":4050,"vw":37.877917},{"c":37.98,"h":38,"l":37.95,"n":58,"o":38,"t":"2026-10-20T15:20:00Z","v":1911,"vw":37.993636},{"c":38.01,"h":38.03,"l":37.98,"n":145,"o":37.98,"t":"2026-10-20T15:25:00Z","v":3888,"vw":37.994667},{"c":37.97,"h":38.05,"l":37.97,"n":105,"o":38.05,"t":"2026-10-20T15:30:00Z","v":3978,"vw":38.0144},{"c":37.94,"h":37.98,"l":37.94,"n":79,"o":37.96,"t":"2026-10-20T15:35:00Z","v":2381,"vw":37.968989},{"c":37.97,"h":37.98,"l":37.92,"n":126,"o":37.93,"t":"2026-10-20T15:40:00Z","v":4292,"vw":37.9481},{"c":37.93,"h":37.93,"l":37.88,"n":123,"o":37.93,"t":"2026-10-20T15:45:00Z","v":4145,"vw":37.908241},{"c":37.97,"h":37.98,"l":37.9,"n":55,"o":37.9,"t":"2026-10-20T15:50:00Z","v":1246,"vw":37.950833},{"c":38.045,"h":38.07,"l":38.015,"n":20,"o":38.07,"t":"2026-10-20T15:55:00Z","v":557,"vw":38.043418},{"c":38.11,"h":38.11,"l":38.02,"n":100,"o":38.02,"t":"2026-10-20T16:00:00Z","v":2767,"vw":38.052692},{"c":37.97,"h":38.08,"l":37.96,"n":128,"o":38.06,"t":"2026-10-20T16:05:00Z","v":5548,"vw":38.009822},{"c":38.04,"h":38.04,"l":37.97,"n":28,"o":37.97,"t":"2026-10-20T16:10:00Z","v":699,"vw":38.014},{"c":38.02,"h":38.03,"l":38,"n":54,"o":38.03,"t":"2026-10-20T16:15:00Z","v":1630,"vw":38.017396},{"c":38.08,"h":38.08,"l":38.02,"n":122,"o":38.02,"t":"2026-10-20T16:20:00Z","v":3504,"vw":38.038709},{"c":38.12,"h":38.12,"l":38.065,"n":72,"o":38.08,"t":"2026-10-20T16:25:00Z","v":1503,"vw":38.094386},{"c":38.11,"h":38.13,"l":38.09,"n":93,"o":38.12,"t":"2026-10-20T16:30:00Z","v":3044,"vw":38.107299},{"c":38.08,"h":38.09,"l":38.07,"n":98,"o":38.09,"t":"2026-10-20T16:35:00Z","v":4177,"vw":38.081979},{"c":38.09,"h":38.09,"l":38.085,"n":33,"o":38.085,"t":"2026-10-20T16:40:00Z","v":1265,"vw":38.089451},{"c":38.19,"h":38.19,"l":38.11,"n":180,"o":38.11,"t":"2026-10-20T16:45:00Z","v":7312,"vw":38.139601},{"c":38.125,"h":38.195,"l":38.125,"n":92,"o":38.19,"t":"2026-10-20T16:50:00Z","v":3425,"vw":38.160726},{"c":38.13,"h":38.135,"l":38.125,"n":77,"o":38.135,"t":"2026-10-20T16:55:00Z","v":2753,"vw":38.134063},{"c":38.11,"h":38.115,"l":38.08,"n":111,"o":38.1,"t":"2026-10-20T17:00:00Z","v":4412,"vw":38.098623},{"c":38.15,"h":38.15,"l":38.08,"n":126,"o":38.115,"t":"2026-10-20T17:05:00Z","v":5778,"vw":38.106908},{"c":38.18,"h":38.25,"l":38.17,"n":176,"o":38.17,"t":"2026-10-20T17:10:00Z","v":6750,"vw":38.201499},{"c":38.27,"h":38.27,"l":38.21,"n":94,"o":38.21,"t":"2026-10-20T17:15:00Z","v":2640,"vw":38.244583},{"c":38.21,"h":38.28,"l":38.21,"n":91,"o":38.28,"t":"2026-10-20T17:20:00Z","v":3345,"vw":38.247749},{"c":38.21,"h":38.21,"l":38.18,"n":67,"o":38.19,"t":"2026-10-20T17:25:00Z","v":2617,"vw":38.193573},{"c":38.29,"h":38.29,"l":38.23,"n":95,"o":38.23,"t":"2026-10-20T17:30:00Z","v":2518,"vw":38.263214},{"c":38.29,"h":38.31,"l":38.29,"n":33,"o":38.31,"t":"2026-10-20T17:35:00Z","v":643,"vw":38.296667},{"c":38.205,"h":38.26,"l":38.205,"n":175,"o":38.26,"t":"2026-10-20T17:40:00Z","v":5860,"vw":38.237884},{"c":38.235,"h":38.235,"l":38.2,"n":77,"o":38.21,"t":"2026-10-20T17:45:00Z","v":3128,"vw":38.215452},{"c":38.24,"h":38.24,"l":38.22,"n":73,"o":38.22,"t":"2026-10-20T17:50:00Z","v":2102,"vw":38.22773},{"c":38.24,"h":38.24,"l":38.18,"n":176,"o":38.235,"t":"2026-10-20T17:55:00Z","v":4622,"vw":38.196316},{"c":38.28,"h":38.28,"l":38.24,"n":106,"o":38.24,"t":"2026-10-20T18:00:00Z","v":2643,"vw":38.264},{"c":38.315,"h":38.33,"l":38.31,"n":85,"o":38.31,"t":"2026-10-20T18:05:00Z","v":2791,"vw":38.317636},{"c":38.275,"h":38.29,"l":38.26,"n":66,"o":38.29,"t":"2026-10-20T18:10:00Z","v":2887,"vw":38.269362},{"c":38.2,"h":38.25,"l":38.2,"n":121,"o":38.25,"t":"2026-10-20T18:15:00Z","v":4979,"vw":38.231369},{"c":38.14,"h":38.2,"l":38.122,"n":127,"o":38.19,"t":"2026-10-20T18:20:00Z","v":5124,"vw":38.157088},{"c":37.9,"h":38.14,"l":37.87,"n":179,"o":38.14,"t":"2026-10-20T18:25:00Z","v":7982,"vw":38.038342},{"c":37.935,"h":37.96,"l":37.93,"n":80,"o":37.94,"t":"2026-10-20T18:30:00Z","v":2374,"vw":37.940345},{"c":37.855,"h":37.925,"l":37.835,"n":174,"o":37.89,"t":"2026-10-20T18:35:00Z","v":8286,"vw":37.890007},{"c":37.925,"h":37.95,"l":37.9,"n":133,"o":37.9,"t":"2026-10-20T18:40:00Z","v":8786,"vw":37.933288},{"c":37.94,"h":37.96,"l":37.9,"n":180,"o":37.925,"t":"2026-10-20T18:45:00Z","v":6888,"vw":37.918721},{"c":37.975,"h":38.02,"l":37.9356,"n":121,"o":37.9356,"t":"2026-10-20T18:50:00Z","v":4423,"vw":37.979149},{"c":38.03,"h":38.07,"l":37.975,"n":191,"o":37.975,"t":"2026-10-20T18:55:00Z","v":28063,"vw":38.013515},{"c":38.15,"h":38.1501,"l":38.05,"n":153,"o":38.05,"t":"2026-10-20T19:00:00Z","v":6976,"vw":38.101972},{"c":38.03,"h":38.19,"l":37.99,"n":499,"o":38.145,"t":"2026-10-20T19:05:00Z","v":35419,"vw":38.035593},{"c":38.12,"h":38.16,"l":38.06,"n":250,"o":38.06,"t":"2026-10-20T19:10:00Z","v":13837,"vw":38.109957},{"c":38.14,"h":38.14,"l":38.055,"n":249,"o":38.08,"t":"2026-10-20T19:15:00Z","v":5826,"vw":38.105226},{"c":38.105,"h":38.14,"l":38.08,"n":194,"o":38.11,"t":"2026-10-20T19:20:00Z","v":5708,"vw":38.10806},{"c":38.215,"h":38.215,"l":38.1,"n":269,"o":38.13,"t":"2026-10-20T19:25:00Z","v":5909,"vw":38.160326},{"c":38.2,"h":38.28,"l":38.133,"n":662,"o":38.18,"t":"2026-10-20T19:30:00Z","v":40966,"vw":38.187729},{"c":38.3,"h":38.3,"l":38.2,"n":261,"o":38.2,"t":"2026-10-20T19:35:00Z","v":11485,"vw":38.242611},{"c":38.35,"h":38.37,"l":38.29,"n":410,"o":38.31,"t":"2026-10-20T19:40:00Z","v":16208,"vw":38.323672},{"c":38.37,"h":38.44,"l":38.32,"n":666,"o":38.34,"t":"2026-10-20T19:45:00Z","v":32672,"vw":38.383785},{"c":38.28,"h":38.36,"l":38.27,"n":501,"o":38.34,"t":"2026-10-20T19:50:00Z","v":22186,"vw":38.307638},{"c":38.18,"h":38.27,"l":38.15,"n":2018,"o":38.27,"t":"2026-10-20T19:55:00Z","v":113295,"vw":38.188842},{"c":38.18,"h":38.18,"l":38.18,"n":42,"o":38.18,"t":"2026-10-20T20:00:00Z","v":187090,"vw":38.18},{"c":38.3,"h":38.3,"l":38.3,"n":3,"o":38.3,"t":"2026-10-21T11:30:00Z","v":251,"vw":38.3},{"c":38.57,"h":38.57,"l":38.13,"n":39,"o":38.13,"t":"2026-10-21T13:30:00Z","v":11531,"vw":38.150209},{"c":38.365,"h":38.72,"l":38.2,"n":53,"o":38.585,"t":"2026-10-21T13:35:00Z","v":3356,"vw":38.435107},{"c":38.105,"h":38.225,"l":37.92,"n":57,"o":38.12,"t":"2026-10-21T13:40:00Z","v":1928,"vw":38.051116},{"c":38.09,"h":38.095,"l":38.09,"n":19,"o":38.095,"t":"2026-10-21T13:45:00Z","v":1654,"vw":38.094653},{"c":38.175,"h":38.19,"l":38,"n":103,"o":38,"t":"2026-10-21T13:50:00Z","v":4089,"vw":38.118104},{"c":38.265,"h":38.37,"l":38.09,"n":79,"o":38.11,"t":"2026-10-21T13:55:00Z","v":6812,"vw":38.207042},{"c":38.28,"h":38.34,"l":38.265,"n":33,"o":38.265,"t":"2026-10-21T14:00:00Z","v":1936,"vw":38.273824},{"c":38.615,"h":38.615,"l":38.29,"n":68,"o":38.29,"t":"2026-10-21T14:05:00Z","v":2967,"vw":38.485987},{"c":38.75,"h":38.75,"l":38.66,"n":35,"o":38.66,"t":"2026-10-21T14:10:00Z","v":958,"vw":38.731434},{"c":38.85,"h":38.87,"l":38.65,"n":100,"o":38.71,"t":"2026-10-21T14:15:00Z","v":7159,"vw":38.724812},{"c":38.9,"h":38.9,"l":38.775,"n":67,"o":38.88,"t":"2026-10-21T14:20:00Z","v":3322,"vw":38.815675},{"c":38.83,"h":38.91,"l":38.83,"n":91,"o":38.91,"t":"2026-10-21T14:25:00Z","v":6690,"vw":38.877596},{"c":38.89,"h":38.93,"l":38.84,"n":93,"o":38.84,"t":"2026-10-21T14:30:00Z","v":4942,"vw":38.861191},{"c":38.99,"h":39,"l":38.905,"n":180,"o":38.94,"t":"2026-10-21T14:35:00Z","v":19998,"vw":38.935355},{"c":38.79,"h":39.03,"l":38.77,"n":152,"o":39.03,"t":"2026-10-21T14:40:00Z","v":5988,"vw":38.942007},{"c":38.85,"h":38.855,"l":38.82,"n":51,"o":38.83,"t":"2026-10-21T14:45:00Z","v":1760,"vw":38.844852},{"c":38.88,"h":38.88,"l":38.8,"n":49,"o":38.81,"t":"2026-10-21T14:50:00Z","v":2337,"vw":38.860288},{"c":38.8,"h":38.86,"l":38.8,"n":61,"o":38.86,"t":"2026-10-21T14:55:00Z","v":1890,"vw":38.830454},{"c":38.6,"h":38.7684,"l":38.6,"n":96,"o":38.7684,"t":"2026-10-21T15:00:00Z","v":3313,"vw":38.680603},{"c":38.63,"h":38.6351,"l":38.605,"n":77,"o":38.605,"t":"2026-10-21T15:05:00Z","v":3300,"vw":38.629044},{"c":38.63,"h":38.67,"l":38.62,"n":105,"o":38.635,"t":"2026-10-21T15:10:00Z","v":3633,"vw":38.644345},{"c":38.53,"h":38.635,"l":38.53,"n":80,"o":38.635,"t":"2026-10-21T15:15:00Z","v":2766,"vw":38.573667},{"c":38.49,"h":38.51,"l":38.47,"n":84,"o":38.51,"t":"2026-10-21T15:20:00Z","v":3062,"vw":38.477368},{"c":38.29,"h":38.45,"l":38.28,"n":155,"o":38.45,"t":"2026-10-21T15:25:00Z","v":5331,"vw":38.400416},{"c":38.305,"h":38.36,"l":38.25,"n":160,"o":38.28,"t":"2026-10-21T15:30:00Z","v":5512,"vw":38.299587},{"c":38.31,"h":38.36,"l":38.2401,"n":118,"o":38.305,"t":"2026-10-21T15:35:00Z","v":5703,"vw":38.309469},{"c":38.28,"h":38.33,"l":38.28,"n":128,"o":38.31,"t":"2026-10-21T15:40:00Z","v":5876,"vw":38.304667},{"c":38.37,"h":38.375,"l":38.29,"n":125,"o":38.29,"t":"2026-10-21T15:45:00Z","v":6189,"vw":38.335811},{"c":38.38,"h":38.39,"l":38.32,"n":223,"o":38.34,"t":"2026-10-21T15:50:00Z","v":9485,"vw":38.350956},{"c":38.28,"h":38.36,"l":38.28,"n":110,"o":38.36,"t":"2026-10-21T15:55:00Z","v":3424,"vw":38.301944},{"c":38.25,"h":38.28,"l":38.22,"n":150,"o":38.28,"t":"2026-10-21T16:00:00Z","v":5704,"vw":38.249249},{"c":38.19,"h":38.28,"l":38.17,"n":138,"o":38.25,"t":"2026-10-21T16:05:00Z","v":7170,"vw":38.210385},{"c":38.24,"h":38.24,"l":38.17,"n":123,"o":38.17,"t":"2026-10-21T16:10:00Z","v":7074,"vw":38.218938},{"c":38.26,"h":38.26,"l":38.22,"n":50,"o":38.22,"t":"2026-10-21T16:15:00Z","v":1904,"vw":38.231667},{"c":38.22,"h":38.27,"l":38.19,"n":141,"o":38.27,"t":"2026-10-21T16:20:00Z","v":4743,"vw":38.224107},{"c":38.175,"h":38.21,"l":38.15,"n":220,"o":38.21,"t":"2026-10-21T16:25:00Z","v":6893,"vw":38.175332},{"c":38.16,"h":38.21,"l":38.16,"n":57,"o":38.21,"t":"2026-10-21T16:30:00Z","v":1845,"vw":38.191111},{"c":37.95,"h":38.155,"l":37.885,"n":252,"o":38.155,"t":"2026-10-21T16:35:00Z","v":10269,"vw":38.024152},{"c":37.95,"h":38.035,"l":37.9175,"n":197,"o":37.94,"t":"2026-10-21T16:40:00Z","v":6943,"vw":37.965646},{"c":37.995,"h":37.995,"l":37.96,"n":109,"o":37.96,"t":"2026-10-21T16:45:00Z","v":7849,"vw":37.989438},{"c":37.99,"h":38.01,"l":37.96,"n":196,"o":37.995,"t":"2026-10-21T16:50:00Z","v":9317,"vw":37.999493},{"c":37.955,"h":37.995,"l":37.95,"n":134,"o":37.995,"t":"2026-10-21T16:55:00Z","v":6655,"vw":37.96875},{"c":37.92,"h":37.955,"l":37.91,"n":283,"o":37.93,"t":"2026-10-21T17:00:00Z","v":13699,"vw":37.92422},{"c":37.85,"h":37.9,"l":37.85,"n":118,"o":37.9,"t":"2026-10-21T17:05:00Z","v":6024,"vw":37.862003},{"c":37.96,"h":37.96,"l":37.85,"n":201,"o":37.87,"t":"2026-10-21T17:10:00Z","v":7019,"vw":37.917121},{"c":37.97,"h":37.98,"l":37.93,"n":137,"o":37.96,"t":"2026-10-21T17:15:00Z","v":8578,"vw":37.958255},{"c":37.98,"h":38,"l":37.96,"n":242,"o":37.96,"t":"2026-10-21T17:20:00Z","v":18888,"vw":37.964511},{"c":37.98,"h":38,"l":37.96,"n":195,"o":37.98,"t":"2026-10-21T17:25:00Z","v":12523,"vw":37.9843},{"c":38.01,"h":38.03,"l":37.93,"n":288,"o":37.995,"t":"2026-10-21T17:30:00Z","v":11848,"vw":37.978319},{"c":38.12,"h":38.16,"l":38.02,"n":148,"o":38.02,"t":"2026-10-21T17:35:00Z","v":4362,"vw":38.111621},{"c":38.09,"h":38.155,"l":38.09,"n":115,"o":38.155,"t":"2026-10-21T17:40:00Z","v":3288,"vw":38.118077},{"c":38.07,"h":38.11,"l":37.99,"n":344,"o":38.04,"t":"2026-10-21T17:45:00Z","v":32134,"vw":38.074724},{"c":38.03,"h":38.19,"l":38.03,"n":124,"o":38.13,"t":"2026-10-21T17:50:00Z","v":3930,"vw":38.132433},{"c":37.96,"h":38.065,"l":37.96,"n":214,"o":38.065,"t":"2026-10-21T17:55:00Z","v":14862,"vw":38.025009},{"c":37.975,"h":37.98,"l":37.9,"n":179,"o":37.9,"t":"2026-10-21T18:00:00Z","v":9042,"vw":37.953211},{"c":37.99,"h":38.03,"l":37.98,"n":204,"o":38.01,"t":"2026-10-21T18:05:00Z","v":10728,"vw":38.009692},{"c":38.06,"h":38.06,"l":38,"n":99,"o":38,"t":"2026-10-21T18:10:00Z","v":2915,"vw":38.018222},{"c":38.025,"h":38.1,"l":37.98,"n":264,"o":38.1,"t":"2026-10-21T18:15:00Z","v":19410,"vw":38.05282},{"c":38.14,"h":38.23,"l":38.005,"n":434,"o":38.005,"t":"2026-10-21T18:20:00Z","v":24057,"vw":38.133442},{"c":38.205,"h":38.23,"l":38.11,"n":245,"o":38.13,"t":"2026-10-21T18:25:00Z","v":74927,"vw":38.151089},{"c":38.195,"h":38.26,"l":38.195,"n":95,"o":38.24,"t":"2026-10-21T18:30:00Z","v":3210,"vw":38.236401},{"c":38.185,"h":38.2,"l":38.17,"n":128,"o":38.195,"t":"2026-10-21T18:35:00Z","v":3365,"vw":38.186167},{"c":38.17,"h":38.2,"l":38.15,"n":155,"o":38.2,"t":"2026-10-21T18:40:00Z","v":5116,"vw":38.176669},{"c":38.215,"h":38.26,"l":38.16,"n":264,"o":38.185,"t":"2026-10-21T18:45:00Z","v":12503,"vw":38.209781},{"c":38.35,"h":38.36,"l":38.22,"n":141,"o":38.225,"t":"2026-10-21T18:50:00Z","v":4143,"vw":38.280631},{"c":38.28,"h":38.385,"l":38.28,"n":224,"o":38.385,"t":"2026-10-21T18:55:00Z","v":7372,"vw":38.314786},{"c":38.34,"h":38.37,"l":38.27,"n":164,"o":38.27,"t":"2026-10-21T19:00:00Z","v":6761,"vw":38.319742},{"c":38.49,"h":38.51,"l":38.295,"n":142,"o":38.315,"t":"2026-10-21T19:05:00Z","v":6428,"vw":38.38658},{"c":38.4,"h":38.52,"l":38.36,"n":204,"o":38.52,"t":"2026-10-21T19:10:00Z","v":7965,"vw":38.410221},{"c":38.36,"h":38.45,"l":38.36,"n":277,"o":38.41,"t":"2026-10-21T19:15:00Z","v":9703,"vw":38.394418},{"c":38.31,"h":38.395,"l":38.31,"n":176,"o":38.355,"t":"2026-10-21T19:20:00Z","v":6974,"vw":38.375715},{"c":38.28,"h":38.36,"l":38.28,"n":237,"o":38.34,"t":"2026-10-21T19:25:00Z","v":6554,"vw":38.324851},{"c":38.27,"h":38.305,"l":38.25,"n":356,"o":38.28,"t":"2026-10-21T19:30:00Z","v":19449,"vw":38.274112},{"c":38.31,"h":38.32,"l":38.21,"n":353,"o":38.27,"t":"2026-10-21T19:35:00Z","v":17638,"vw":38.283877},{"c":38.39,"h":38.39,"l":38.3,"n":348,"o":38.31,"t":"2026-10-21T19:40:00Z","v":16698,"vw":38.340177},{"c":38.31,"h":38.39,"l":38.29,"n":353,"o":38.38,"t":"2026-10-21T19:45:00Z","v":17598,"vw":38.337289},{"c":38.27,"h":38.31,"l":38.22,"n":651,"o":38.31,"t":"2026-10-21T19:50:00Z","v":30580,"vw":38.267295},{"c":38.25,"h":38.27,"l":38.15,"n":2092,"o":38.26,"t":"2026-10-21T19:55:00Z","v":135201,"vw":38.22763},{"c":38.25,"h":38.25,"l":38.23,"n":25,"o":38.23,"t":"2026-10-21T20:00:00Z","v":230721,"vw":38.249991},{"c":38.14,"h":38.46,"l":37.885,"n":112,"o":38.35,"t":"2026-10-22T13:30:00Z","v":10844,"vw":38.201871},{"c":37.78,"h":37.98,"l":37.78,"n":53,"o":37.955,"t":"2026-10-22T13:35:00Z","v":3353,"vw":37.8288},{"c":37.33,"h":37.6875,"l":37.305,"n":100,"o":37.57,"t":"2026-10-22T13:40:00Z","v":4077,"vw":37.418511},{"c":37.17,"h":37.575,"l":37.17,"n":114,"o":37.31,"t":"2026-10-22T13:45:00Z","v":6008,"vw":37.382172},{"c":37.25,"h":37.28,"l":37.13,"n":50,"o":37.2,"t":"2026-10-22T13:50:00Z","v":1888,"vw":37.228125},{"c":37.12,"h":37.22,"l":37.12,"n":70,"o":37.15,"t":"2026-10-22T13:55:00Z","v":3932,"vw":37.173325},{"c":36.94,"h":37.155,"l":36.92,"n":221,"o":37.12,"t":"2026-10-22T14:00:00Z","v":8501,"vw":37.049237},{"c":36.47,"h":36.82,"l":36.41,"n":145,"o":36.82,"t":"2026-10-22T14:05:00Z","v":6356,"vw":36.545528},{"c":36.44,"h":36.5548,"l":36.38,"n":112,"o":36.4,"t":"2026-10-22T14:10:00Z","v":5456,"vw":36.499523},{"c":36.6,"h":36.67,"l":36.455,"n":91,"o":36.46,"t":"2026-10-22T14:15:00Z","v":2400,"vw":36.51951},{"c":36.17,"h":36.615,"l":36.17,"n":173,"o":36.615,"t":"2026-10-22T14:20:00Z","v":7535,"vw":36.417385},{"c":36.03,"h":36.19,"l":36.0041,"n":104,"o":36.11,"t":"2026-10-22T14:25:00Z","v":2883,"vw":36.100635},{"c":36.09,"h":36.09,"l":35.7826,"n":189,"o":36.03,"t":"2026-10-22T14:30:00Z","v":7294,"vw":35.972529},{"c":36.17,"h":36.18,"l":36.03,"n":88,"o":36.05,"t":"2026-10-22T14:35:00Z","v":2136,"vw":36.101172},{"c":36.105,"h":36.16,"l":35.99,"n":115,"o":36.06,"t":"2026-10-22T14:40:00Z","v":3312,"vw":36.09402},{"c":36.08,"h":36.08,"l":36.04,"n":89,"o":36.07,"t":"2026-10-22T14:45:00Z","v":2397,"vw":36.065556},{"c":36.04,"h":36.12,"l":35.975,"n":188,"o":36.12,"t":"2026-10-22T14:50:00Z","v":7235,"vw":36.058552},{"c":36.21,"h":36.21,"l":36.09,"n":145,"o":36.09,"t":"2026-10-22T14:55:00Z","v":5140,"vw":36.16274},{"c":36.31,"h":36.34,"l":36.23,"n":163,"o":36.25,"t":"2026-10-22T15:00:00Z","v":5491,"vw":36.285273},{"c":36.15,"h":36.38,"l":36.15,"n":268,"o":36.315,"t":"2026-10-22T15:05:00Z","v":8689,"vw":36.296739},{"c":36.04,"h":36.13,"l":36.02,"n":285,"o":36.11,"t":"2026-10-22T15:10:00Z","v":6986,"vw":36.096834},{"c":36.21,"h":36.21,"l":35.98,"n":136,"o":36,"t":"2026-10-22T15:15:00Z","v":3640,"vw":36.082853},{"c":36.09,"h":36.21,"l":36.09,"n":140,"o":36.195,"t":"2026-10-22T15:20:00Z","v":4468,"vw":36.135575},{"c":36.05,"h":36.1,"l":36.015,"n":174,"o":36.04,"t":"2026-10-22T15:25:00Z","v":4425,"vw":36.059063},{"c":36.03,"h":36.1,"l":36.02,"n":215,"o":36.09,"t":"2026-10-22T15:30:00Z","v":5347,"vw":36.059186},{"c":36.05,"h":36.15,"l":36.05,"n":71,"o":36.11,"t":"2026-10-22T15:35:00Z","v":2662,"vw":36.116429},{"c":36.06,"h":36.13,"l":35.97,"n":193,"o":35.99,"t":"2026-10-22T15:40:00Z","v":4946,"vw":36.032193},{"c":36.2,"h":36.2,"l":36,"n":188,"o":36.08,"t":"2026-10-22T15:45:00Z","v":5599,"vw":36.069191},{"c":36.35,"h":36.46,"l":36.21,"n":152,"o":36.21,"t":"2026-10-22T15:50:00Z","v":5707,"vw":36.324844},{"c":36.47,"h":36.475,"l":36.4,"n":69,"o":36.4,"t":"2026-10-22T15:55:00Z","v":1716,"vw":36.45375},{"c":36.6,"h":36.63,"l":36.53,"n":159,"o":36.53,"t":"2026-10-22T16:00:00Z","v":5584,"vw":36.577558},{"c":36.79,"h":36.79,"l":36.58,"n":116,"o":36.62,"t":"2026-10-22T16:05:00Z","v":4414,"vw":36.655595},{"c":36.855,"h":36.88,"l":36.7379,"n":106,"o":36.76,"t":"2026-10-22T16:10:00Z","v":4137,"vw":36.795586},{"c":36.75,"h":36.855,"l":36.75,"n":236,"o":36.855,"t":"2026-10-22T16:15:00Z","v":10429,"vw":36.808531},{"c":36.86,"h":36.86,"l":36.75,"n":71,"o":36.76,"t":"2026-10-22T16:20:00Z","v":3171,"vw":36.793149},{"c":36.865,"h":36.9,"l":36.8,"n":104,"o":36.85,"t":"2026-10-22T16:25:00Z","v":4265,"vw":36.854437},{"c":36.84,"h":36.84,"l":36.76,"n":107,"o":36.82,"t":"2026-10-22T16:30:00Z","v":3161,"vw":36.806875},{"c":36.825,"h":36.86,"l":36.81,"n":178,"o":36.85,"t":"2026-10-22T16:35:00Z","v":8204,"vw":36.834095},{"c":36.89,"h":36.9,"l":36.85,"n":130,"o":36.85,"t":"2026-10-22T16:40:00Z","v":6065,"vw":36.871194},{"c":36.925,"h":36.93,"l":36.85,"n":164,"o":36.85,"t":"2026-10-22T16:45:00Z","v":6011,"vw":36.897577},{"c":37.05,"h":37.06,"l":36.9,"n":103,"o":36.93,"t":"2026-10-22T16:50:00Z","v":3925,"vw":36.965883},{"c":37.13,"h":37.13,"l":37.03,"n":87,"o":37.0453,"t":"2026-10-22T16:55:00Z","v":4980,"vw":37.078116},{"c":37.14,"h":37.14,"l":37.08,"n":192,"o":37.13,"t":"2026-10-22T17:00:00Z","v":6762,"vw":37.11154},{"c":37.14,"h":37.26,"l":37.135,"n":192,"o":37.15,"t":"2026-10-22T17:05:00Z","v":7163,"vw":37.177556},{"c":37.21,"h":37.22,"l":37.11,"n":102,"o":37.13,"t":"2026-10-22T17:10:00Z","v":4606,"vw":37.173553},{"c":37.105,"h":37.21,"l":37.105,"n":127,"o":37.21,"t":"2026-10-22T17:15:00Z","v":3627,"vw":37.160667},{"c":37.11,"h":37.1738,"l":37.08,"n":146,"o":37.08,"t":"2026-10-22T17:20:00Z","v":6160,"vw":37.116551},{"c":36.97,"h":37.13,"l":36.96,"n":171,"o":37.13,"t":"2026-10-22T17:25:00Z","v":7723,"vw":37.049984},{"c":37.055,"h":37.06,"l":36.94,"n":185,"o":36.965,"t":"2026-10-22T17:30:00Z","v":6438,"vw":37.007497},{"c":36.99,"h":37.07,"l":36.99,"n":78,"o":37.04,"t":"2026-10-22T17:35:00Z","v":3461,"vw":37.018095},{"c":37,"h":37.04,"l":36.96,"n":118,"o":36.98,"t":"2026-10-22T17:40:00Z","v":5238,"vw":36.99403},{"c":36.985,"h":36.99,"l":36.97,"n":82,"o":36.98,"t":"2026-10-22T17:45:00Z","v":3338,"vw":36.976581},{"c":37.09,"h":37.09,"l":37.01,"n":362,"o":37.01,"t":"2026-10-22T17:50:00Z","v":15927,"vw":37.045159},{"c":37.13,"h":37.175,"l":37.1,"n":94,"o":37.11,"t":"2026-10-22T17:55:00Z","v":4852,"vw":37.141628},{"c":36.99,"h":37.12,"l":36.99,"n":89,"o":37.12,"t":"2026-10-22T18:00:00Z","v":3161,"vw":37.079694},{"c":37.15,"h":37.15,"l":37.075,"n":74,"o":37.08,"t":"2026-10-22T18:05:00Z","v":2540,"vw":37.112045},{"c":37.075,"h":37.165,"l":37.06,"n":136,"o":37.165,"t":"2026-10-22T18:10:00Z","v":6260,"vw":37.113686},{"c":37.23,"h":37.23,"l":37.09,"n":109,"o":37.09,"t":"2026-10-22T18:15:00Z","v":4134,"vw":37.132462},{"c":37.25,"h":37.25,"l":37.2,"n":119,"o":37.22,"t":"2026-10-22T18:20:00Z","v":3666,"vw":37.231646},{"c":37.23,"h":37.26,"l":37.22,"n":164,"o":37.225,"t":"2026-10-22T18:25:00Z","v":6635,"vw":37.235656},{"c":37.32,"h":37.34,"l":37.185,"n":260,"o":37.22,"t":"2026-10-22T18:30:00Z","v":13198,"vw":37.287085},{"c":37.3,"h":37.325,"l":37.3,"n":71,"o":37.3,"t":"2026-10-22T18:35:00Z","v":2795,"vw":37.306216},{"c":37.26,"h":37.34,"l":37.24,"n":214,"o":37.32,"t":"2026-10-22T18:40:00Z","v":8591,"vw":37.276023},{"c":37.375,"h":37.375,"l":37.27,"n":201,"o":37.3,"t":"2026-10-22T18:45:00Z","v":8157,"vw":37.306186},{"c":37.455,"h":37.47,"l":37.38,"n":115,"o":37.38,"t":"2026-10-22T18:50:00Z","v":5886,"vw":37.429867},{"c":37.465,"h":37.545,"l":37.41,"n":245,"o":37.5,"t":"2026-10-22T18:55:00Z","v":10381,"vw":37.489476},{"c":37.36,"h":37.465,"l":37.33,"n":204,"o":37.465,"t":"2026-10-22T19:00:00Z","v":8780,"vw":37.396419},{"c":37.3,"h":37.37,"l":37.21,"n":263,"o":37.35,"t":"2026-10-22T19:05:00Z","v":11432,"vw":37.297748},{"c":37.35,"h":37.42,"l":37.315,"n":241,"o":37.315,"t":"2026-10-22T19:10:00Z","v":8452,"vw":37.360381},{"c":37.28,"h":37.34,"l":37.28,"n":191,"o":37.34,"t":"2026-10-22T19:15:00Z","v":8278,"vw":37.302284},{"c":37.37,"h":37.37,"l":37.27,"n":198,"o":37.27,"t":"2026-10-22T19:20:00Z","v":8456,"vw":37.335295},{"c":37.41,"h":37.41,"l":37.35,"n":162,"o":37.35,"t":"2026-10-22T19:25:00Z","v":6417,"vw":37.389018},{"c":37.26,"h":37.415,"l":37.25,"n":449,"o":37.41,"t":"2026-10-22T19:30:00Z","v":14778,"vw":37.352395},{"c":37.19,"h":37.27,"l":37.19,"n":390,"o":37.27,"t":"2026-10-22T19:35:00Z","v":16000,"vw":37.223746},{"c":37.22,"h":37.225,"l":37.155,"n":419,"o":37.19,"t":"2026-10-22T19:40:00Z","v":13944,"vw":37.190079},{"c":37.21,"h":37.33,"l":37.17,"n":572,"o":37.21,"t":"2026-10-22T19:45:00Z","v":26859,"vw":37.246231},{"c":37.16,"h":37.28,"l":37.13,"n":523,"o":37.21,"t":"2026-10-22T19:50:00Z","v":27332,"vw":37.202041},{"c":37.14,"h":37.17,"l":37.04,"n":1727,"o":37.16,"t":"2026-10-22T19:55:00Z","v":100700,"vw":37.101491},{"c":37.13,"h":37.13,"l":37.13,"n":61,"o":37.13,"t":"2026-10-22T20:00:00Z","v":219557,"vw":37.13}],"history":[{"c":34.89,"h":35.58,"l":34.455,"n":14554,"o":35.48,"t":"2024-10-21T04:00:00Z","v":1292330,"vw":34.914894},{"c":34.56,"h":35.47,"l":34.52,"n":17597,"o":35.16,"t":"2024-10-22T04:00:00Z","v":1363460,"vw":34.901824},{"c":33.73,"h":34.69,"l":33.54,"n":16490,"o":34.39,"t":"2024-10-23T04:00:00Z","v":1341294,"vw":33.945222},{"c":33.99,"h":34.14,"l":33.04,"n":14082,"o":34.14,"t":"2024-10-24T04:00:00Z","v":1212533,"vw":33.719011},{"c":34.49,"h":34.99,"l":34.32,"n":14089,"o":34.58,"t":"2024-10-25T04:00:00Z","v":950836,"vw":34.593069},{"c":33.71,"h":33.87,"l":32.97,"n":17420,"o":33.61,"t":"2024-10-28T04:00:00Z","v":1270842,"vw":33.556352},{"c":33.31,"h":33.78,"l":33.12,"n":12945,"o":33.6,"t":"2024-10-29T04:00:00Z","v":695544,"vw":33.3506},{"c":33.92,"h":34.415,"l":33.37,"n":11987,"o":33.5,"t":"2024-10-30T04:00:00Z","v":760008,"vw":33.942152},{"c":33.6,"h":34.64,"l":33.47,"n":15319,"o":34.41,"t":"2024-10-31T04:00:00Z","v":901903,"vw":33.760223},{"c":32.93,"h":34.2388,"l":32.755,"n":17907,"o":34.21,"t":"2024-11-01T04:00:00Z","v":1228131,"vw":33.106527},{"c":33.72,"h":34.075,"l":33.25,"n":13811,"o":33.3,"t":"2024-11-04T05:00:00Z","v":886405,"vw":33.759844},{"c":34.7,"h":34.99,"l":33.55,"n":19720,"o":33.68,"t":"2024-11-05T05:00:00Z","v":1425731,"vw":34.615164},{"c":36.75,"h":37.4626,"l":36.02,"n":27347,"o":36.8,"t":"2024-11-06T05:00:00Z","v":2084984,"vw":36.708214},{"c":36.13,"h":36.8899,"l":35.66,"n":18897,"o":36.67,"t":"2024-11-07T05:00:00Z","v":1289867,"vw":36.193012},{"c":36.12,"h":36.8149,"l":35.65,"n":18717,"o":35.93,"t":"2024-11-08T05:00:00Z","v":1371794,"vw":36.079618},{"c":36.81,"h":37.18,"l":36,"n":18373,"o":36.1,"t":"2024-11-11T05:00:00Z","v":1477845,"vw":36.814716},{"c":36.09,"h":37.16,"l":36.025,"n":18921,"o":37,"t":"2024-11-12T05:00:00Z","v":1355343,"vw":36.288611},{"c":36.2,"h":36.47,"l":35.5553,"n":23675,"o":36.37,"t":"2024-11-13T05:00:00Z","v":1771140,"vw":36.178533},{"c":33.94,"h":35.96,"l":32.99,"n":37201,"o":34.49,"t":"2024-11-14T05:00:00Z","v":3332003,"vw":33.74167},{"c":33.85,"h":35.38,"l":33.53,"n":22484,"o":34.32,"t":"2024-11-15T05:00:00Z","v":2032650,"vw":34.237397},{"c":33.64,"h":34.08,"l":33.18,"n":19775,"o":33.94,"t":"2024-11-18T05:00:00Z","v":1323666,"vw":33.676075},{"c":33.4,"h":34.14,"l":33,"n":15254,"o":33.15,"t":"2024-11-19T05:00:00Z","v":1052983,"vw":33.456964},{"c":33.73,"h":33.805,"l":33,"n":14652,"o":33.07,"t":"2024-11-20T05:00:00Z","v":1033848,"vw":33.505247},{"c":34.43,"h":35.26,"l":33.73,"n":18200,"o":34.12,"t":"2024-11-21T05:00:00Z","v":1298705,"vw":34.647222},{"c":36.06,"h":36.5,"l":34.63,"n":25892,"o":34.63,"t":"2024-11-22T05:00:00Z","v":2230870,"vw":36.027139},{"c":35.27,"h":36.35,"l":35.17,"n":20742,"o":36.08,"t":"2024-11-25T05:00:00Z","v":1521478,"vw":35.413},{"c":34.4,"h":35.19,"l":34.18,"n":18730,"o":35.07,"t":"2024-11-26T05:00:00Z","v":1285484,"vw":34.46996},{"c":34.86,"h":35.46,"l":34.4,"n":15626,"o":34.48,"t":"2024-11-27T05:00:00Z","v":1072227,"vw":34.86611},{"c":34.63,"h":35.26,"l":34.56,"n":7960,"o":35.19,"t":"2024-11-29T05:00:00Z","v":627862,"vw":34.724552},{"c":35.18,"h":35.65,"l":34.5,"n":20691,"o":34.88,"t":"2024-12-02T05:00:00Z","v":1622767,"vw":35.186642},{"c":35.25,"h":35.8,"l":34.64,"n":13369,"o":35.72,"t":"2024-12-03T05:00:00Z","v":1512383,"vw":35.191842},{"c":35.07,"h":35.8226,"l":34.76,"n":20195,"o":35.42,"t":"2024-12-04T05:00:00Z","v":1525038,"vw":35.113442},{"c":34.79,"h":35.81,"l":34.665,"n":17830,"o":35.3,"t":"2024-12-05T05:00:00Z","v":1040938,"vw":34.977284},{"c":33.24,"h":34.765,"l":32.555,"n":20371,"o":34.65,"t":"2024-12-06T05:00:00Z","v":1314937,"vw":33.184896},{"c":34.06,"h":34.47,"l":33.5099,"n":15151,"o":33.73,"t":"2024-12-09T05:00:00Z","v":919871,"vw":34.117666},{"c":33.89,"h":34.44,"l":33.6,"n":15402,"o":34.25,"t":"2024-12-10T05:00:00Z","v":970320,"vw":34.022253},{"c":34.45,"h":34.82,"l":33.61,"n":15982,"o":34.29,"t":"2024-12-11T05:00:00Z","v":1298689,"vw":34.377942},{"c":33.83,"h":34.24,"l":33.32,"n":17156,"o":34.08,"t":"2024-12-12T05:00:00Z","v":1340407,"vw":33.76202},{"c":33.59,"h":33.95,"l":33.28,"n":13175,"o":33.89,"t":"2024-12-13T05:00:00Z","v":936845,"vw":33.594362},{"c":32.98,"h":33.66,"l":32.51,"n":19547,"o":33.4,"t":"2024-12-16T05:00:00Z","v":1329622,"vw":32.983288},{"c":32.64,"h":32.89,"l":31.8,"n":23660,"o":32.47,"t":"2024-12-17T05:00:00Z","v":1797122,"vw":32.469072},{"c":30.61,"h":32.9,"l":30.25,"n":24256,"o":32.82,"t":"2024-12-18T05:00:00Z","v":2097927,"vw":31.201003},{"c":30.3,"h":31.52,"l":30.1,"n":22654,"o":31.23,"t":"2024-12-19T05:00:00Z","v":1747459,"vw":30.397939},{"c":30.45,"h":30.89,"l":29.9087,"n":23553,"o":29.95,"t":"2024-12-20T05:00:00Z","v":5879665,"vw":30.463084},{"c":30.5,"h":30.64,"l":30.15,"n":16360,"o":30.32,"t":"2024-12-23T05:00:00Z","v":1081283,"vw":30.459651},{"c":30.72,"h":30.8,"l":30.01,"n":6498,"o":30.49,"t":"2024-12-24T05:00:00Z","v":403730,"vw":30.632208},{"c":30.89,"h":31.0132,"l":30.255,"n":12038,"o":30.66,"t":"2024-12-26T05:00:00Z","v":697835,"vw":30.858906},{"c":30.76,"h":31.29,"l":30.45,"n":11645,"o":30.79,"t":"2024-12-27T05:00:00Z","v":826032,"vw":30.760236},{"c":31.4,"h":31.8,"l":30.335,"n":13546,"o":31.01,"t":"2024-12-30T05:00:00Z","v":841534,"vw":31.315395},{"c":32.02,"h":32.46,"l":31.53,"n":11208,"o":31.53,"t":"2024-12-31T05:00:00Z","v":786828,"vw":32.088734},{"c":33.12,"h":33.63,"l":32.705,"n":12569,"o":32.78,"t":"2025-01-02T05:00:00Z","v":809564,"vw":33.157984},{"c":33.13,"h":33.41,"l":32.65,"n":11668,"o":33.36,"t":"2025-01-03T05:00:00Z","v":781653,"vw":33.050559},{"c":33.06,"h":33.83,"l":32.86,"n":13478,"o":33.28,"t":"2025-01-06T05:00:00Z","v":931199,"vw":33.222384},{"c":33.46,"h":33.595,"l":32.845,"n":12702,"o":33.36,"t":"2025-01-07T05:00:00Z","v":997219,"vw":33.337101},{"c":32.79,"h":33.19,"l":32.68,"n":13456,"o":33.15,"t":"2025-01-08T05:00:00Z","v":883190,"vw":32.855649},{"c":34.26,"h":34.53,"l":33.45,"n":22985,"o":33.55,"t":"2025-01-10T05:00:00Z","v":1602689,"vw":34.14828},{"c":35.25,"h":35.55,"l":34.451,"n":18432,"o":34.59,"t":"2025-01-13T05:00:00Z","v":1343543,"vw":35.212959},{"c":35.44,"h":35.95,"l":34.915,"n":15669,"o":35.09,"t":"2025-01-14T05:00:00Z","v":1452125,"vw":35.319906},{"c":36.68,"h":36.78,"l":34.8,"n":16945,"o":35.04,"t":"2025-01-15T05:00:00Z","v":1055887,"vw":36.405478},{"c":36.7,"h":36.935,"l":35.7723,"n":18280,"o":36.26,"t":"2025-01-16T05:00:00Z","v":946014,"vw":36.481705},{"c":36.38,"h":37.3,"l":36.34,"n":16099,"o":37.01,"t":"2025-01-17T05:00:00Z","v":1009346,"vw":36.678799},{"c":36.38,"h":36.585,"l":35.34,"n":16315,"o":36.54,"t":"2025-01-21T05:00:00Z","v":1134359,"vw":36.255632},{"c":35.68,"h":36.45,"l":35.615,"n":16421,"o":36.19,"t":"2025-01-22T05:00:00Z","v":1703501,"vw":35.815988},{"c":35.31,"h":35.97,"l":35.15,"n":12538,"o":35.71,"t":"2025-01-23T05:00:00Z","v":860936,"vw":35.422772},{"c":34.72,"h":35.68,"l":34.58,"n":13052,"o":35.18,"t":"2025-01-24T05:00:00Z","v":830183,"vw":34.882458},{"c":33.89,"h":34.84,"l":33.695,"n":19108,"o":34.61,"t":"2025-01-27T05:00:00Z","v":1365389,"vw":33.991749},{"c":32.92,"h":34.05,"l":32.69,"n":16551,"o":34.02,"t":"2025-01-28T05:00:00Z","v":1084091,"vw":33.023435},{"c":32.75,"h":33.15,"l":32.51,"n":15319,"o":32.68,"t":"2025-01-29T05:00:00Z","v":1094192,"vw":32.777208},{"c":31.82,"h":32.91,"l":31.725,"n":21590,"o":32.91,"t":"2025-01-30T05:00:00Z","v":2075083,"vw":32.21567},{"c":31.59,"h":32.46,"l":31,"n":22247,"o":31.76,"t":"2025-01-31T05:00:00Z","v":1612605,"vw":31.786013},{"c":31.2,"h":31.68,"l":30.655,"n":22119,"o":31.42,"t":"2025-02-03T05:00:00Z","v":1608450,"vw":31.248287},{"c":32.59,"h":32.63,"l":30.48,"n":18461,"o":30.68,"t":"2025-02-04T05:00:00Z","v":1301570,"vw":32.248451},{"c":33.19,"h":33.35,"l":32.28,"n":30209,"o":32.51,"t":"2025-02-05T05:00:00Z","v":2563456,"vw":33.073913},{"c":27.72,"h":30.34,"l":27.555,"n":80885,"o":29.84,"t":"2025-02-06T05:00:00Z","v":8001183,"vw":28.558639},{"c":26.77,"h":27.96,"l":26.75,"n":35983,"o":27.76,"t":"2025-02-07T05:00:00Z","v":2911664,"vw":27.123367},{"c":27.42,"h":27.88,"l":26.61,"n":28941,"o":26.99,"t":"2025-02-10T05:00:00Z","v":2533040,"vw":27.389543},{"c":27.24,"h":27.8,"l":27.05,"n":20645,"o":27.42,"t":"2025-02-11T05:00:00Z","v":1781068,"vw":27.357156},{"c":26.95,"h":27.57,"l":26.35,"n":24425,"o":27.57,"t":"2025-02-12T05:00:00Z","v":2030626,"vw":27.035709},{"c":27.29,"h":27.319,"l":26.62,"n":22133,"o":26.77,"t":"2025-02-13T05:00:00Z","v":1692142,"vw":27.075761},{"c":26.54,"h":27.53,"l":26.32,"n":18604,"o":27.36,"t":"2025-02-14T05:00:00Z","v":1896062,"vw":26.61022},{"c":26.27,"h":26.53,"l":25.6913,"n":21244,"o":26.29,"t":"2025-02-18T05:00:00Z","v":1889366,"vw":26.258655},{"c":25.71,"h":26.35,"l":25.71,"n":20983,"o":25.9,"t":"2025-02-19T05:00:00Z","v":1656125,"vw":25.92036},{"c":27.08,"h":27.18,"l":25.69,"n":24225,"o":25.94,"t":"2025-02-20T05:00:00Z","v":1938475,"vw":26.731125},{"c":26.25,"h":27.21,"l":26.045,"n":19861,"o":27.21,"t":"2025-02-21T05:00:00Z","v":1382585,"vw":26.43459},{"c":27.64,"h":27.735,"l":26.11,"n":29820,"o":26.3,"t":"2025-02-24T05:00:00Z","v":2395022,"vw":27.392084},{"c":26.91,"h":28.14,"l":26.65,"n":25283,"o":27.59,"t":"2025-02-25T05:00:00Z","v":2014172,"vw":27.088771},{"c":26.09,"h":27.06,"l":25.865,"n":32726,"o":26.88,"t":"2025-02-26T05:00:00Z","v":2341708,"vw":26.241427},{"c":26.37,"h":26.74,"l":25.99,"n":21218,"o":26.22,"t":"2025-02-27T05:00:00Z","v":1465304,"vw":26.428837},{"c":26.51,"h":26.63,"l":25.945,"n":20464,"o":26.09,"t":"2025-02-28T05:00:00Z","v":1656250,"vw":26.400855},{"c":24.69,"h":26.9,"l":24.51,"n":27083,"o":26.75,"t":"2025-03-03T05:00:00Z","v":1963026,"vw":25.244068},{"c":25.34,"h":25.84,"l":23.8,"n":27672,"o":24.55,"t":"2025-03-04T05:00:00Z","v":2035174,"vw":25.073104},{"c":25.25,"h":25.39,"l":24.49,"n":19932,"o":24.91,"t":"2025-03-05T05:00:00Z","v":1540457,"vw":25.029317},{"c":25.08,"h":25.32,"l":24.68,"n":20600,"o":25.12,"t":"2025-03-06T05:00:00Z","v":1449956,"vw":25.010348},{"c":25.57,"h":25.895,"l":25.27,"n":26163,"o":25.27,"t":"2025-03-07T05:00:00Z","v":1967036,"vw":25.56438},{"c":25.42,"h":25.86,"l":25.02,"n":28478,"o":25.61,"t":"2025-03-10T04:00:00Z","v":2083163,"vw":25.470884},{"c":25.29,"h":25.93,"l":25.16,"n":22427,"o":25.69,"t":"2025-03-11T04:00:00Z","v":1620476,"vw":25.409548},{"c":25.28,"h":25.65,"l":24.75,"n":20963,"o":25.24,"t":"2025-03-12T04:00:00Z","v":1354594,"vw":25.259437},{"c":24.83,"h":26.11,"l":24.63,"n":17789,"o":25.6,"t":"2025-03-13T04:00:00Z","v":1122013,"vw":24.940426},{"c":25.86,"h":25.97,"l":24.835,"n":17741,"o":25.14,"t":"2025-03-14T04:00:00Z","v":1156020,"vw":25.75955},{"c":25.33,"h":26.32,"l":24.635,"n":26864,"o":25.99,"t":"2025-03-17T04:00:00Z","v":1946171,"vw":25.234463},{"c":25.38,"h":25.5991,"l":24.88,"n":16877,"o":25.45,"t":"2025-03-18T04:00:00Z","v":1357240,"vw":25.352677},{"c":25.46,"h":25.85,"l":25.37,"n":19595,"o":25.51,"t":"2025-03-19T04:00:00Z","v":1206876,"vw":25.561206},{"c":25.33,"h":25.645,"l":25.11,"n":16467,"o":25.24,"t":"2025-03-20T04:00:00Z","v":1217733,"vw":25.334779},{"c":24.8,"h":25.23,"l":24.65,"n":20796,"o":25.03,"t":"2025-03-21T04:00:00Z","v":2764180,"vw":24.885034},{"c":25.45,"h":25.61,"l":25,"n":16870,"o":25.07,"t":"2025-03-24T04:00:00Z","v":1178093,"vw":25.352089},{"c":25.6,"h":25.93,"l":25.46,"n":19242,"o":25.72,"t":"2025-03-25T04:00:00Z","v":1266134,"vw":25.706582},{"c":26.02,"h":26.41,"l":25.81,"n":16411,"o":26.04,"t":"2025-03-26T04:00:00Z","v":1375409,"vw":26.103596},{"c":25.74,"h":25.82,"l":25.29,"n":20900,"o":25.59,"t":"2025-03-27T04:00:00Z","v":1384113,"vw":25.64819},{"c":25.26,"h":25.645,"l":24.9,"n":13657,"o":25.6,"t":"2025-03-28T04:00:00Z","v":871920,"vw":25.183227},{"c":26.12,"h":26.29,"l":24.79,"n":21131,"o":24.99,"t":"2025-03-31T04:00:00Z","v":1773069,"vw":25.948941},{"c":26.5,"h":26.83,"l":25.75,"n":21480,"o":25.96,"t":"2025-04-01T04:00:00Z","v":1484308,"vw":26.466888},{"c":26.78,"h":26.78,"l":25.92,"n":15581,"o":26.02,"t":"2025-04-02T04:00:00Z","v":998909,"vw":26.601087},{"c":22.71,"h":25.0861,"l":22.5601,"n":31674,"o":24.89,"t":"2025-04-03T04:00:00Z","v":2418190,"vw":23.193758},{"c":19.82,"h":21.8,"l":19.53,"n":38778,"o":21.39,"t":"2025-04-04T04:00:00Z","v":3109828,"vw":20.028668},{"c":20.06,"h":21.2,"l":18.5916,"n":36640,"o":18.86,"t":"2025-04-07T04:00:00Z","v":2783575,"vw":19.983915},{"c":18.98,"h":20.99,"l":18.61,"n":32007,"o":20.99,"t":"2025-04-08T04:00:00Z","v":2270136,"vw":19.427788},{"c":21.71,"h":22.72,"l":17.82,"n":42820,"o":18,"t":"2025-04-09T04:00:00Z","v":3468753,"vw":20.528255},{"c":18.42,"h":20.6994,"l":18,"n":41136,"o":20.59,"t":"2025-04-10T04:00:00Z","v":2907525,"vw":18.725816},{"c":19.21,"h":19.35,"l":18.195,"n":28273,"o":18.37,"t":"2025-04-11T04:00:00Z","v":2071002,"vw":18.914749},{"c":19.23,"h":19.88,"l":18.81,"n":24111,"o":19.75,"t":"2025-04-14T04:00:00Z","v":2019071,"vw":19.242632},{"c":19.7,"h":20.22,"l":19.07,"n":20768,"o":19.07,"t":"2025-04-15T04:00:00Z","v":2027722,"vw":19.790502},{"c":19.65,"h":20.75,"l":19.54,"n":25680,"o":20.09,"t":"2025-04-16T04:00:00Z","v":1976359,"vw":20.077625},{"c":20.59,"h":20.8768,"l":19.98,"n":21283,"o":20.02,"t":"2025-04-17T04:00:00Z","v":1349711,"vw":20.52168},{"c":19.78,"h":20.42,"l":19.29,"n":17571,"o":20.24,"t":"2025-04-21T04:00:00Z","v":1495072,"vw":19.669077},{"c":19.83,"h":20.07,"l":19.29,"n":17518,"o":19.93,"t":"2025-04-22T04:00:00Z","v":1081786,"vw":19.78304},{"c":19.8,"h":20.69,"l":19.525,"n":19189,"o":20.43,"t":"2025-04-23T04:00:00Z","v":1576946,"vw":19.855052},{"c":20.21,"h":20.435,"l":19.68,"n":20324,"o":20.1,"t":"2025-04-24T04:00:00Z","v":1584744,"vw":20.182457},{"c":19.97,"h":20.09,"l":19.55,"n":13665,"o":19.8,"t":"2025-04-25T04:00:00Z","v":1018520,"vw":19.883078},{"c":19.82,"h":20.32,"l":19.55,"n":16542,"o":20,"t":"2025-04-28T04:00:00Z","v":1246383,"vw":19.828041},{"c":19.85,"h":19.955,"l":19.35,"n":17747,"o":19.72,"t":"2025-04-29T04:00:00Z","v":1324267,"vw":19.760726},{"c":18.89,"h":19.5,"l":18.74,"n":19953,"o":19.5,"t":"2025-04-30T04:00:00Z","v":1785063,"vw":18.931936},{"c":19.64,"h":19.99,"l":18.73,"n":26781,"o":18.95,"t":"2025-05-01T04:00:00Z","v":2690828,"vw":19.603651},{"c":20.23,"h":20.36,"l":19.5,"n":17993,"o":20,"t":"2025-05-02T04:00:00Z","v":1471783,"vw":20.153475},{"c":19.45,"h":20.07,"l":19.44,"n":16979,"o":19.92,"t":"2025-05-05T04:00:00Z","v":1386867,"vw":19.692075},{"c":19.21,"h":19.88,"l":19.19,"n":16487,"o":19.73,"t":"2025-05-06T04:00:00Z","v":1265230,"vw":19.402218},{"c":19,"h":19.55,"l":18.85,"n":27535,"o":19.49,"t":"2025-05-07T04:00:00Z","v":1728593,"vw":19.069867},{"c":18.34,"h":18.9,"l":17.6,"n":37576,"o":18.01,"t":"2025-05-08T04:00:00Z","v":3359877,"vw":18.266587},{"c":18.28,"h":18.67,"l":18.125,"n":23055,"o":18.57,"t":"2025-05-09T04:00:00Z","v":1713934,"vw":18.300048},{"c":19.27,"h":20.15,"l":19.02,"n":26997,"o":19.76,"t":"2025-05-12T04:00:00Z","v":1952091,"vw":19.350071},{"c":19.12,"h":19.57,"l":19.03,"n":27885,"o":19.57,"t":"2025-05-13T04:00:00Z","v":2133307,"vw":19.207326},{"c":18.77,"h":19.12,"l":18.71,"n":25453,"o":18.99,"t":"2025-05-14T04:00:00Z","v":2004114,"vw":18.882915},{"c":18.17,"h":18.18,"l":17.49,"n":26792,"o":18.15,"t":"2025-05-15T04:00:00Z","v":2484153,"vw":17.964282},{"c":17.8,"h":18.315,"l":17.77,"n":20645,"o":18.14,"t":"2025-05-16T04:00:00Z","v":2038179,"vw":17.906272},{"c":16.82,"h":17.49,"l":16.6801,"n":23525,"o":17.38,"t":"2025-05-19T04:00:00Z","v":2345819,"vw":16.860062},{"c":16.11,"h":16.85,"l":15.991,"n":30013,"o":16.75,"t":"2025-05-20T04:00:00Z","v":3184433,"vw":16.306242},{"c":15.21,"h":16.12,"l":15.21,"n":32736,"o":16.01,"t":"2025-05-21T04:00:00Z","v":3681367,"vw":15.501344},{"c":15.62,"h":15.74,"l":14.65,"n":34618,"o":15.04,"t":"2025-05-22T04:00:00Z","v":3320626,"vw":15.348626},{"c":15.46,"h":15.665,"l":15.2,"n":23011,"o":15.21,"t":"2025-05-23T04:00:00Z","v":2405316,"vw":15.48392},{"c":15.4,"h":15.64,"l":15.24,"n":28220,"o":15.61,"t":"2025-05-27T04:00:00Z","v":2616614,"vw":15.458048},{"c":15.2,"h":15.705,"l":15.06,"n":25828,"o":15.64,"t":"2025-05-28T04:00:00Z","v":2203051,"vw":15.250397},{"c":15.32,"h":15.395,"l":15.03,"n":18934,"o":15.14,"t":"2025-05-29T04:00:00Z","v":1548121,"vw":15.271886},{"c":15.25,"h":15.425,"l":15.035,"n":19675,"o":15.11,"t":"2025-05-30T04:00:00Z","v":2082976,"vw":15.284163},{"c":15.69,"h":16.09,"l":15.47,"n":30780,"o":15.82,"t":"2025-06-02T04:00:00Z","v":2786430,"vw":15.735732},{"c":16.86,"h":17.11,"l":15.37,"n":27846,"o":15.7,"t":"2025-06-03T04:00:00Z","v":2451909,"vw":16.738681},{"c":16.42,"h":16.97,"l":16.12,"n":18959,"o":16.81,"t":"2025-06-04T04:00:00Z","v":1412327,"vw":16.414948},{"c":16.28,"h":16.545,"l":16.1,"n":18854,"o":16.54,"t":"2025-06-05T04:00:00Z","v":1643153,"vw":16.317291},{"c":16.75,"h":17.07,"l":16.48,"n":21357,"o":16.48,"t":"2025-06-06T04:00:00Z","v":2717402,"vw":16.754648},{"c":17.61,"h":17.8125,"l":16.95,"n":30919,"o":17.08,"t":"2025-06-09T04:00:00Z","v":3217326,"vw":17.565786},{"c":18.88,"h":19.24,"l":17.75,"n":37773,"o":17.8,"t":"2025-06-10T04:00:00Z","v":3452228,"vw":18.78966},{"c":18.1,"h":19.105,"l":17.62,"n":42176,"o":18.9,"t":"2025-06-11T04:00:00Z","v":4273343,"vw":18.039214},{"c":17.99,"h":18.22,"l":17.45,"n":21222,"o":17.74,"t":"2025-06-12T04:00:00Z","v":1934257,"vw":18.012152},{"c":18.29,"h":18.84,"l":17.95,"n":31603,"o":18.66,"t":"2025-06-13T04:00:00Z","v":2650034,"vw":18.286098},{"c":18.03,"h":18.345,"l":17.39,"n":33975,"o":18.34,"t":"2025-06-16T04:00:00Z","v":2786377,"vw":17.793079},{"c":18.09,"h":18.8,"l":17.935,"n":28854,"o":18.31,"t":"2025-06-17T04:00:00Z","v":2242213,"vw":18.310967},{"c":17.38,"h":18.41,"l":17.37,"n":22102,"o":18.05,"t":"2025-06-18T04:00:00Z","v":1679585,"vw":17.681345},{"c":17.11,"h":17.6699,"l":17.06,"n":19208,"o":17.45,"t":"2025-06-20T04:00:00Z","v":2044398,"vw":17.181482},{"c":16.35,"h":17.255,"l":16.23,"n":26772,"o":17.25,"t":"2025-06-23T04:00:00Z","v":2388977,"vw":16.577892},{"c":15.94,"h":16.4012,"l":15.79,"n":26632,"o":16.2,"t":"2025-06-24T04:00:00Z","v":2667436,"vw":16.010687},{"c":15.48,"h":15.89,"l":15.45,"n":22824,"o":15.81,"t":"2025-06-25T04:00:00Z","v":2346823,"vw":15.629519},{"c":15.53,"h":15.845,"l":15.44,"n":25043,"o":15.53,"t":"2025-06-26T04:00:00Z","v":2348799,"vw":15.6142},{"c":15.4,"h":15.76,"l":15.31,"n":27467,"o":15.62,"t":"2025-06-27T04:00:00Z","v":3022384,"vw":15.456447},{"c":15.16,"h":15.57,"l":15.16,"n":19991,"o":15.35,"t":"2025-06-30T04:00:00Z","v":1863307,"vw":15.299906},{"c":15.92,"h":16.41,"l":15.08,"n":29652,"o":15.36,"t":"2025-07-01T04:00:00Z","v":3364886,"vw":15.809011},{"c":16.56,"h":16.66,"l":15.7699,"n":24216,"o":16.205,"t":"2025-07-02T04:00:00Z","v":2076449,"vw":16.406708},{"c":16.42,"h":16.67,"l":16.345,"n":13183,"o":16.51,"t":"2025-07-03T04:00:00Z","v":1033228,"vw":16.460164},{"c":16.05,"h":16.61,"l":15.69,"n":23864,"o":16.25,"t":"2025-07-07T04:00:00Z","v":2163650,"vw":16.02173},{"c":17.27,"h":17.5606,"l":16.1175,"n":30295,"o":16.13,"t":"2025-07-08T04:00:00Z","v":2816013,"vw":17.163814},{"c":17.08,"h":17.4,"l":16.88,"n":18915,"o":17.27,"t":"2025-07-09T04:00:00Z","v":1652726,"vw":17.060461},{"c":17.22,"h":17.485,"l":16.595,"n":19582,"o":17,"t":"2025-07-10T04:00:00Z","v":1540375,"vw":17.178378},{"c":17.17,"h":17.37,"l":16.95,"n":20957,"o":17.06,"t":"2025-07-11T04:00:00Z","v":1717968,"vw":17.192852},{"c":16.47,"h":17.03,"l":16.3,"n":25056,"o":17,"t":"2025-07-14T04:00:00Z","v":1956278,"vw":16.522877},{"c":15.47,"h":16.59,"l":15.46,"n":19910,"o":16.43,"t":"2025-07-15T04:00:00Z","v":1861124,"vw":15.74082},{"c":15.59,"h":15.74,"l":15.36,"n":21830,"o":15.5,"t":"2025-07-16T04:00:00Z","v":1793501,"vw":15.574827},{"c":15.99,"h":16.08,"l":15.42,"n":16786,"o":15.46,"t":"2025-07-17T04:00:00Z","v":1739787,"vw":15.922382},{"c":15.52,"h":16.2561,"l":15.42,"n":18190,"o":16.24,"t":"2025-07-18T04:00:00Z","v":1671308,"vw":15.634959},{"c":15.35,"h":15.8,"l":15.325,"n":16292,"o":15.77,"t":"2025-07-21T04:00:00Z","v":1391443,"vw":15.43362},{"c":15.93,"h":16.015,"l":15.33,"n":17712,"o":15.38,"t":"2025-07-22T04:00:00Z","v":1714674,"vw":15.84738},{"c":17.06,"h":17.0799,"l":16.1,"n":23093,"o":16.1,"t":"2025-07-23T04:00:00Z","v":2003785,"vw":16.877945},{"c":16.82,"h":17.17,"l":16.53,"n":25601,"o":16.8,"t":"2025-07-24T04:00:00Z","v":2462888,"vw":16.82928},{"c":16.74,"h":16.95,"l":16.59,"n":14883,"o":16.8,"t":"2025-07-25T04:00:00Z","v":1193123,"vw":16.754579},{"c":17.5,"h":17.545,"l":16.9,"n":18438,"o":16.99,"t":"2025-07-28T04:00:00Z","v":1537462,"vw":17.358147},{"c":17.23,"h":17.45,"l":16.69,"n":24105,"o":17.2,"t":"2025-07-29T04:00:00Z","v":2140345,"vw":17.041494},{"c":16.46,"h":17.19,"l":16.28,"n":23578,"o":17.19,"t":"2025-07-30T04:00:00Z","v":2171096,"vw":16.588318},{"c":16.21,"h":16.57,"l":15.9,"n":24115,"o":16.16,"t":"2025-07-31T04:00:00Z","v":2311077,"vw":16.123682},{"c":15.66,"h":16.105,"l":15.25,"n":26398,"o":16,"t":"2025-08-01T04:00:00Z","v":2577911,"vw":15.580062},{"c":15.42,"h":15.725,"l":15.23,"n":23407,"o":15.51,"t":"2025-08-04T04:00:00Z","v":1760274,"vw":15.41427},{"c":15.61,"h":15.8,"l":15.17,"n":27738,"o":15.64,"t":"2025-08-05T04:00:00Z","v":2591706,"vw":15.576205},{"c":15.49,"h":16.15,"l":15.28,"n":32394,"o":15.87,"t":"2025-08-06T04:00:00Z","v":3162391,"vw":15.669228},{"c":15.98,"h":16.7,"l":15.51,"n":46292,"o":16.39,"t":"2025-08-07T04:00:00Z","v":5210533,"vw":15.984618},{"c":17.29,"h":17.36,"l":15.94,"n":43840,"o":16.08,"t":"2025-08-08T04:00:00Z","v":3927529,"vw":16.97339},{"c":17.53,"h":18.3,"l":17.42,"n":36654,"o":17.64,"t":"2025-08-11T04:00:00Z","v":3645145,"vw":17.697035},{"c":17.59,"h":18.17,"l":17.51,"n":23407,"o":17.71,"t":"2025-08-12T04:00:00Z","v":1856062,"vw":17.681689},{"c":17.95,"h":18.04,"l":17.43,"n":25169,"o":17.59,"t":"2025-08-13T04:00:00Z","v":2158335,"vw":17.812984},{"c":18.35,"h":18.43,"l":17.65,"n":24049,"o":18.08,"t":"2025-08-14T04:00:00Z","v":2242848,"vw":18.118191},{"c":17.69,"h":18.22,"l":17.6,"n":25148,"o":18.1,"t":"2025-08-15T04:00:00Z","v":2532764,"vw":17.806956},{"c":17.59,"h":17.895,"l":17.3,"n":20901,"o":17.62,"t":"2025-08-18T04:00:00Z","v":1769368,"vw":17.625493},{"c":17.8,"h":18.15,"l":17.37,"n":23216,"o":17.81,"t":"2025-08-19T04:00:00Z","v":1678153,"vw":17.741689},{"c":17.75,"h":17.955,"l":17.39,"n":23835,"o":17.74,"t":"2025-08-20T04:00:00Z","v":1946888,"vw":17.741445},{"c":17.93,"h":18,"l":17.35,"n":21301,"o":17.53,"t":"2025-08-21T04:00:00Z","v":1845293,"vw":17.694269},{"c":18.92,"h":19.19,"l":17.98,"n":23651,"o":17.98,"t":"2025-08-22T04:00:00Z","v":1944447,"vw":18.880307},{"c":18.77,"h":18.9525,"l":18.68,"n":18966,"o":18.89,"t":"2025-08-25T04:00:00Z","v":1246329,"vw":18.786932},{"c":18.95,"h":18.96,"l":18.48,"n":25467,"o":18.52,"t":"2025-08-26T04:00:00Z","v":2149881,"vw":18.846559},{"c":19.77,"h":19.81,"l":18.79,"n":33077,"o":18.86,"t":"2025-08-27T04:00:00Z","v":2475107,"vw":19.610701},{"c":20.22,"h":20.31,"l":19.48,"n":28253,"o":19.87,"t":"2025-08-28T04:00:00Z","v":1988998,"vw":20.030143},{"c":20.89,"h":21.08,"l":20.2501,"n":30024,"o":20.44,"t":"2025-08-29T04:00:00Z","v":2133028,"vw":20.813313},{"c":21.23,"h":21.29,"l":20.485,"n":25815,"o":20.92,"t":"2025-09-02T04:00:00Z","v":1914860,"vw":21.05483},{"c":20.07,"h":21.2,"l":19.93,"n":23296,"o":20.91,"t":"2025-09-03T04:00:00Z","v":1997943,"vw":20.286409},{"c":20.81,"h":20.84,"l":19.5,"n":26383,"o":19.88,"t":"2025-09-04T04:00:00Z","v":1817149,"vw":20.506109},{"c":20.2,"h":20.895,"l":20.13,"n":23335,"o":20.44,"t":"2025-09-05T04:00:00Z","v":1247953,"vw":20.330169},{"c":20.04,"h":20.28,"l":19.62,"n":26677,"o":20.21,"t":"2025-09-08T04:00:00Z","v":1696259,"vw":19.977226},{"c":20.02,"h":20.86,"l":20.02,"n":20718,"o":20.16,"t":"2025-09-09T04:00:00Z","v":1510993,"vw":20.327529},{"c":20.86,"h":21,"l":19.91,"n":21146,"o":20.12,"t":"2025-09-10T04:00:00Z","v":1598432,"vw":20.708742},{"c":20.9,"h":20.9,"l":20.535,"n":27426,"o":20.6,"t":"2025-09-11T04:00:00Z","v":1998370,"vw":20.752798},{"c":21.08,"h":21.53,"l":20.91,"n":23528,"o":21.15,"t":"2025-09-12T04:00:00Z","v":1690686,"vw":21.205755},{"c":20.91,"h":21.53,"l":20.89,"n":19147,"o":21.22,"t":"2025-09-15T04:00:00Z","v":1533102,"vw":21.13841},{"c":21.77,"h":21.87,"l":20.91,"n":20327,"o":21.23,"t":"2025-09-16T04:00:00Z","v":1343726,"vw":21.631163},{"c":20.84,"h":21.8199,"l":20.56,"n":17976,"o":21.56,"t":"2025-09-17T04:00:00Z","v":1545397,"vw":21.20534},{"c":21.23,"h":21.275,"l":20.78,"n":19190,"o":21.11,"t":"2025-09-18T04:00:00Z","v":1551841,"vw":21.151273},{"c":20.54,"h":21.14,"l":20.32,"n":24731,"o":21.14,"t":"2025-09-19T04:00:00Z","v":2990041,"vw":20.597272},{"c":21.24,"h":21.46,"l":20.5702,"n":24672,"o":21.13,"t":"2025-09-22T04:00:00Z","v":2341992,"vw":21.091986},{"c":21.8,"h":23.1083,"l":21.49,"n":30387,"o":21.61,"t":"2025-09-23T04:00:00Z","v":1890965,"vw":22.293284},{"c":22.2,"h":22.53,"l":21.97,"n":21168,"o":22.15,"t":"2025-09-24T04:00:00Z","v":1333449,"vw":22.189082},{"c":21.91,"h":22.19,"l":21.7,"n":19542,"o":21.94,"t":"2025-09-25T04:00:00Z","v":1403149,"vw":21.899848},{"c":22.65,"h":22.725,"l":21.95,"n":25133,"o":22,"t":"2025-09-26T04:00:00Z","v":2071379,"vw":22.448629},{"c":22.3,"h":22.505,"l":21.71,"n":24685,"o":22.46,"t":"2025-09-29T04:00:00Z","v":2517536,"vw":22.189607},{"c":22.09,"h":22.39,"l":21.655,"n":22007,"o":22.05,"t":"2025-09-30T04:00:00Z","v":1710728,"vw":21.990076},{"c":23.11,"h":23.425,"l":22.07,"n":22527,"o":22.07,"t":"2025-10-01T04:00:00Z","v":1915143,"vw":22.817554},{"c":22.9,"h":23.59,"l":22.53,"n":22821,"o":23.1,"t":"2025-10-02T04:00:00Z","v":1476320,"vw":22.899645},{"c":23.05,"h":23.27,"l":22.8,"n":19433,"o":23.2,"t":"2025-10-03T04:00:00Z","v":1263334,"vw":23.07275},{"c":23.67,"h":24.05,"l":23.16,"n":22273,"o":23.39,"t":"2025-10-06T04:00:00Z","v":1705602,"vw":23.687047},{"c":23.73,"h":24.09,"l":23.34,"n":19999,"o":23.86,"t":"2025-10-07T04:00:00Z","v":1433775,"vw":23.68197},{"c":23.79,"h":23.93,"l":23.12,"n":17904,"o":23.73,"t":"2025-10-08T04:00:00Z","v":1262078,"vw":23.728443},{"c":23.23,"h":24.27,"l":23.07,"n":15177,"o":23.93,"t":"2025-10-09T04:00:00Z","v":1372473,"vw":23.339443},{"c":21.85,"h":23.12,"l":21.7345,"n":25604,"o":22.89,"t":"2025-10-10T04:00:00Z","v":1757094,"vw":22.286694},{"c":22.83,"h":22.85,"l":21.76,"n":16372,"o":22.34,"t":"2025-10-13T04:00:00Z","v":1104593,"vw":22.581581},{"c":22.72,"h":22.86,"l":22.19,"n":18748,"o":22.19,"t":"2025-10-14T04:00:00Z","v":1122370,"vw":22.700092},{"c":23.15,"h":23.66,"l":22.71,"n":16170,"o":23,"t":"2025-10-15T04:00:00Z","v":1150839,"vw":23.049507},{"c":23.12,"h":23.39,"l":22.62,"n":15332,"o":23.39,"t":"2025-10-16T04:00:00Z","v":1117789,"vw":23.063667},{"c":23.11,"h":23.61,"l":22.8,"n":15955,"o":23.01,"t":"2025-10-17T04:00:00Z","v":1056456,"vw":23.160509},{"c":23.58,"h":23.6984,"l":23.11,"n":14566,"o":23.11,"t":"2025-10-20T04:00:00Z","v":839527,"vw":23.470818},{"c":23.32,"h":23.97,"l":23.3,"n":15819,"o":23.71,"t":"2025-10-21T04:00:00Z","v":1162891,"vw":23.496325},{"c":23.49,"h":23.97,"l":23.2,"n":21822,"o":23.51,"t":"2025-10-22T04:00:00Z","v":1502913,"vw":23.586411},{"c":25.69,"h":25.82,"l":24.1,"n":25358,"o":24.14,"t":"2025-10-23T04:00:00Z","v":2008764,"vw":25.295226},{"c":25.64,"h":25.9595,"l":25.4334,"n":21653,"o":25.54,"t":"2025-10-24T04:00:00Z","v":1552511,"vw":25.768232},{"c":25.4,"h":26,"l":25.34,"n":18088,"o":25.75,"t":"2025-10-27T04:00:00Z","v":1138264,"vw":25.488575},{"c":25.32,"h":25.33,"l":24.61,"n":18805,"o":24.98,"t":"2025-10-28T04:00:00Z","v":1395298,"vw":25.058106},{"c":26.58,"h":26.7,"l":25.39,"n":27217,"o":25.43,"t":"2025-10-29T04:00:00Z","v":2509305,"vw":26.296433},{"c":26.68,"h":27.49,"l":26.17,"n":30385,"o":26.17,"t":"2025-10-30T04:00:00Z","v":1992305,"vw":26.911956},{"c":26.26,"h":26.87,"l":26.08,"n":19169,"o":26.6,"t":"2025-10-31T04:00:00Z","v":1204918,"vw":26.373293},{"c":26.9,"h":27.195,"l":25.75,"n":19991,"o":26.09,"t":"2025-11-03T05:00:00Z","v":1496172,"vw":26.841665},{"c":26.11,"h":26.65,"l":25.88,"n":19174,"o":26.1,"t":"2025-11-04T05:00:00Z","v":1231768,"vw":26.141819},{"c":26.35,"h":26.53,"l":26.09,"n":18270,"o":26.27,"t":"2025-11-05T05:00:00Z","v":1196354,"vw":26.323626},{"c":26.36,"h":26.8,"l":26,"n":17303,"o":26.14,"t":"2025-11-06T05:00:00Z","v":894530,"vw":26.394047},{"c":26.19,"h":26.68,"l":25.65,"n":18300,"o":26.68,"t":"2025-11-07T05:00:00Z","v":1857692,"vw":26.196231},{"c":26.83,"h":27.445,"l":26.03,"n":16238,"o":26.53,"t":"2025-11-10T05:00:00Z","v":1002065,"vw":26.858487},{"c":27.82,"h":28.16,"l":26.895,"n":25021,"o":26.9,"t":"2025-11-11T05:00:00Z","v":1530511,"vw":27.781921},{"c":26.62,"h":27.86,"l":26.49,"n":21848,"o":27.68,"t":"2025-11-12T05:00:00Z","v":1522595,"vw":26.822139},{"c":26.98,"h":27.47,"l":26.46,"n":27422,"o":26.65,"t":"2025-11-13T05:00:00Z","v":1926312,"vw":26.998488},{"c":27.83,"h":28.035,"l":26.48,"n":25421,"o":26.87,"t":"2025-11-14T05:00:00Z","v":2439393,"vw":27.725273},{"c":27.61,"h":28.345,"l":27.05,"n":36106,"o":27.86,"t":"2025-11-17T05:00:00Z","v":2902712,"vw":27.620672},{"c":26.56,"h":27.17,"l":24.45,"n":48143,"o":25.2,"t":"2025-11-18T05:00:00Z","v":3596244,"vw":26.445067},{"c":27.2,"h":27.235,"l":26.02,"n":32009,"o":26.31,"t":"2025-11-19T05:00:00Z","v":2231248,"vw":26.857957},{"c":26.1,"h":27.9577,"l":25.945,"n":29690,"o":27.05,"t":"2025-11-20T05:00:00Z","v":2332224,"vw":26.480233},{"c":26.74,"h":27.06,"l":25.81,"n":23902,"o":26.2,"t":"2025-11-21T05:00:00Z","v":1628894,"vw":26.490728},{"c":26.75,"h":27.13,"l":26.12,"n":21523,"o":26.35,"t":"2025-11-24T05:00:00Z","v":1930709,"vw":26.76747},{"c":27.58,"h":27.87,"l":26.37,"n":23261,"o":26.85,"t":"2025-11-25T05:00:00Z","v":1656244,"vw":27.461323},{"c":27.73,"h":28.42,"l":27.5901,"n":23507,"o":27.86,"t":"2025-11-26T05:00:00Z","v":1512147,"vw":27.857321},{"c":27.9,"h":28.1314,"l":27.625,"n":9603,"o":27.78,"t":"2025-11-28T05:00:00Z","v":446305,"vw":27.904117},{"c":28.38,"h":28.66,"l":27.65,"n":20375,"o":27.65,"t":"2025-12-01T05:00:00Z","v":1355613,"vw":28.333646},{"c":28.96,"h":29.08,"l":27.78,"n":18208,"o":28.17,"t":"2025-12-02T05:00:00Z","v":1444472,"vw":28.489188},{"c":30.31,"h":30.46,"l":29.25,"n":21168,"o":29.27,"t":"2025-12-03T05:00:00Z","v":1388279,"vw":30.199425},{"c":30.07,"h":30.2,"l":29.6445,"n":21433,"o":29.94,"t":"2025-12-04T05:00:00Z","v":1199772,"vw":29.979159},{"c":29.88,"h":30.22,"l":29.75,"n":21688,"o":29.88,"t":"2025-12-05T05:00:00Z","v":1112940,"vw":29.974002},{"c":29.3,"h":29.928,"l":29.26,"n":18862,"o":29.55,"t":"2025-12-08T05:00:00Z","v":1356639,"vw":29.39212},{"c":29.75,"h":30,"l":29.08,"n":15777,"o":29.43,"t":"2025-12-09T05:00:00Z","v":968063,"vw":29.672633},{"c":30.44,"h":30.925,"l":29.6,"n":27513,"o":30.33,"t":"2025-12-10T05:00:00Z","v":1653942,"vw":30.345165},{"c":30.85,"h":31.04,"l":29.81,"n":20543,"o":30.08,"t":"2025-12-11T05:00:00Z","v":1331088,"vw":30.643341},{"c":29.41,"h":30.6,"l":29.13,"n":27089,"o":30.6,"t":"2025-12-12T05:00:00Z","v":1710133,"vw":29.672163},{"c":28.94,"h":29.55,"l":28.55,"n":27470,"o":29.55,"t":"2025-12-15T05:00:00Z","v":1811576,"vw":28.868322},{"c":27.34,"h":28.75,"l":27.0355,"n":28862,"o":28.58,"t":"2025-12-16T05:00:00Z","v":2108150,"vw":27.431445},{"c":28.01,"h":28.09,"l":27.3,"n":24058,"o":27.72,"t":"2025-12-17T05:00:00Z","v":1470728,"vw":27.7993},{"c":27.68,"h":28.72,"l":27.065,"n":24210,"o":28.72,"t":"2025-12-18T05:00:00Z","v":1552912,"vw":27.655127},{"c":27.94,"h":28.345,"l":27.53,"n":21386,"o":27.83,"t":"2025-12-19T05:00:00Z","v":2760372,"vw":27.978462},{"c":28.27,"h":28.97,"l":28.15,"n":19158,"o":28.5,"t":"2025-12-22T05:00:00Z","v":1230859,"vw":28.294683},{"c":28.09,"h":28.56,"l":27.95,"n":12424,"o":28.31,"t":"2025-12-23T05:00:00Z","v":764562,"vw":28.171825},{"c":27.98,"h":28.33,"l":27.73,"n":9247,"o":28,"t":"2025-12-24T05:00:00Z","v":524881,"vw":27.973651},{"c":27.85,"h":28.07,"l":27.59,"n":14050,"o":27.99,"t":"2025-12-26T05:00:00Z","v":837721,"vw":27.773571},{"c":28.56,"h":28.66,"l":27.54,"n":14911,"o":27.54,"t":"2025-12-29T05:00:00Z","v":1051789,"vw":28.46682},{"c":28.93,"h":29.23,"l":28.7,"n":15896,"o":28.77,"t":"2025-12-30T05:00:00Z","v":970459,"vw":29.008918},{"c":28.68,"h":29.22,"l":28.67,"n":14518,"o":29.22,"t":"2025-12-31T05:00:00Z","v":992920,"vw":28.786714},{"c":29.94,"h":30.34,"l":28.49,"n":21780,"o":28.78,"t":"2026-01-02T05:00:00Z","v":1339541,"vw":29.775127},{"c":31.17,"h":31.8,"l":29.14,"n":32259,"o":31.8,"t":"2026-01-05T05:00:00Z","v":2398756,"vw":30.67374},{"c":31.06,"h":31.72,"l":30.7431,"n":24769,"o":31.395,"t":"2026-01-06T05:00:00Z","v":1722387,"vw":31.13172},{"c":30.38,"h":31.24,"l":29.9374,"n":20359,"o":31.06,"t":"2026-01-07T05:00:00Z","v":1315212,"vw":30.452101},{"c":31.41,"h":31.92,"l":30.2194,"n":20660,"o":30.55,"t":"2026-01-08T05:00:00Z","v":1322688,"vw":31.281066},{"c":30.63,"h":32.07,"l":30.62,"n":19408,"o":31.51,"t":"2026-01-09T05:00:00Z","v":1269227,"vw":30.972959},{"c":30.58,"h":30.655,"l":29.96,"n":20113,"o":30.4,"t":"2026-01-12T05:00:00Z","v":1452139,"vw":30.418151},{"c":31.27,"h":31.685,"l":30.82,"n":22427,"o":31.1,"t":"2026-01-13T05:00:00Z","v":1458298,"vw":31.304918},{"c":32.27,"h":32.97,"l":31.515,"n":25714,"o":31.55,"t":"2026-01-14T05:00:00Z","v":1535549,"vw":32.351262},{"c":32.27,"h":32.67,"l":31.4,"n":23527,"o":31.82,"t":"2026-01-15T05:00:00Z","v":2241734,"vw":32.251825},{"c":32.38,"h":32.63,"l":32.19,"n":14505,"o":32.44,"t":"2026-01-16T05:00:00Z","v":945505,"vw":32.385539},{"c":31.98,"h":32.7,"l":31.8,"n":19556,"o":32.3,"t":"2026-01-20T05:00:00Z","v":1417627,"vw":32.044463},{"c":33.01,"h":33.7,"l":32.635,"n":24977,"o":32.75,"t":"2026-01-21T05:00:00Z","v":1792001,"vw":33.001058},{"c":32.93,"h":33.5,"l":32.46,"n":23909,"o":32.75,"t":"2026-01-22T05:00:00Z","v":1492211,"vw":32.851423},{"c":32.3,"h":34.1,"l":32.23,"n":21198,"o":33.48,"t":"2026-01-23T05:00:00Z","v":1611053,"vw":32.745087},{"c":32.46,"h":33.24,"l":31.82,"n":24784,"o":32.67,"t":"2026-01-26T05:00:00Z","v":2572455,"vw":32.314503},{"c":33.32,"h":33.435,"l":32.53,"n":22359,"o":32.9,"t":"2026-01-27T05:00:00Z","v":1882765,"vw":33.171194},{"c":33.1,"h":33.92,"l":32.33,"n":24572,"o":33.78,"t":"2026-01-28T05:00:00Z","v":1908099,"vw":32.98252},{"c":33.7,"h":34.7,"l":32.78,"n":30174,"o":34,"t":"2026-01-29T05:00:00Z","v":2177056,"vw":33.597037},{"c":33.88,"h":33.98,"l":32.58,"n":24730,"o":33.09,"t":"2026-01-30T05:00:00Z","v":1757620,"vw":33.591869},{"c":34.25,"h":34.7,"l":32.775,"n":32800,"o":32.81,"t":"2026-02-02T05:00:00Z","v":1886966,"vw":34.270969},{"c":35.49,"h":35.635,"l":34.32,"n":29620,"o":34.41,"t":"2026-02-03T05:00:00Z","v":1695730,"vw":35.099658},{"c":36.41,"h":36.73,"l":34.77,"n":43798,"o":35.7,"t":"2026-02-04T05:00:00Z","v":3077008,"vw":35.882872},{"c":34.53,"h":35.44,"l":33.1,"n":51306,"o":34.1,"t":"2026-02-05T05:00:00Z","v":3977156,"vw":34.30599},{"c":35.97,"h":36.27,"l":33.68,"n":32264,"o":34.18,"t":"2026-02-06T05:00:00Z","v":2139462,"vw":35.893713},{"c":35.71,"h":36.635,"l":35.34,"n":28033,"o":36,"t":"2026-02-09T05:00:00Z","v":1977252,"vw":35.892833},{"c":34.23,"h":35.65,"l":34.0601,"n":33639,"o":35.6,"t":"2026-02-10T05:00:00Z","v":2800485,"vw":34.422866},{"c":34.32,"h":35.3,"l":34.17,"n":33854,"o":35,"t":"2026-02-11T05:00:00Z","v":2558526,"vw":34.521838},{"c":32.87,"h":34.28,"l":31.94,"n":34623,"o":34.14,"t":"2026-02-12T05:00:00Z","v":2587309,"vw":32.93285},{"c":33.2,"h":33.8,"l":32.19,"n":26643,"o":32.34,"t":"2026-02-13T05:00:00Z","v":2207298,"vw":33.337577},{"c":33.31,"h":33.78,"l":32.57,"n":21568,"o":33.62,"t":"2026-02-17T05:00:00Z","v":1407878,"vw":33.151493},{"c":34.79,"h":35.015,"l":33.885,"n":25910,"o":34.16,"t":"2026-02-18T05:00:00Z","v":1700269,"vw":34.644643},{"c":35.96,"h":36.12,"l":34.755,"n":30273,"o":34.99,"t":"2026-02-19T05:00:00Z","v":1970668,"vw":35.711726},{"c":35.63,"h":35.7,"l":34.77,"n":27330,"o":35.55,"t":"2026-02-20T05:00:00Z","v":1644059,"vw":35.376722},{"c":35.13,"h":35.835,"l":34.885,"n":24169,"o":35.32,"t":"2026-02-23T05:00:00Z","v":1586351,"vw":35.170421},{"c":34.74,"h":35.36,"l":34.405,"n":19824,"o":35.28,"t":"2026-02-24T05:00:00Z","v":1256726,"vw":34.760532},{"c":34.26,"h":35.14,"l":33.5,"n":19577,"o":35.14,"t":"2026-02-25T05:00:00Z","v":1122890,"vw":34.160705},{"c":34.59,"h":35.01,"l":33.39,"n":19239,"o":33.71,"t":"2026-02-26T05:00:00Z","v":1177459,"vw":34.556241},{"c":35.22,"h":35.28,"l":34.25,"n":21062,"o":34.73,"t":"2026-02-27T05:00:00Z","v":1661133,"vw":35.005729},{"c":35.09,"h":36.33,"l":34.38,"n":20390,"o":36.01,"t":"2026-03-02T05:00:00Z","v":1545136,"vw":35.216449},{"c":33.96,"h":34.99,"l":33.56,"n":24980,"o":34.99,"t":"2026-03-03T05:00:00Z","v":1535872,"vw":34.104978},{"c":34.32,"h":34.82,"l":33.58,"n":22851,"o":33.62,"t":"2026-03-04T05:00:00Z","v":1188922,"vw":34.308364},{"c":34.13,"h":34.435,"l":33.11,"n":23565,"o":34.34,"t":"2026-03-05T05:00:00Z","v":1485846,"vw":33.93192},{"c":34.09,"h":34.47,"l":33.4556,"n":24748,"o":34.15,"t":"2026-03-06T05:00:00Z","v":1291161,"vw":34.093768},{"c":34.37,"h":34.63,"l":33.06,"n":25564,"o":33.97,"t":"2026-03-09T04:00:00Z","v":1614525,"vw":34.143639},{"c":34.96,"h":35.56,"l":33.93,"n":28844,"o":34.11,"t":"2026-03-10T04:00:00Z","v":1838123,"vw":34.948007},{"c":34.74,"h":35.04,"l":33.95,"n":18748,"o":34.52,"t":"2026-03-11T04:00:00Z","v":1158487,"vw":34.590268},{"c":33.85,"h":34.665,"l":33.48,"n":16434,"o":34.63,"t":"2026-03-12T04:00:00Z","v":1153866,"vw":33.85813},{"c":35.65,"h":35.93,"l":33.51,"n":27645,"o":33.66,"t":"2026-03-13T04:00:00Z","v":1507672,"vw":35.349413},{"c":34.65,"h":36.01,"l":33.9501,"n":25049,"o":34.8,"t":"2026-03-16T04:00:00Z","v":1671185,"vw":35.045818},{"c":35.61,"h":35.91,"l":34.82,"n":18532,"o":35.12,"t":"2026-03-17T04:00:00Z","v":1164030,"vw":35.493045},{"c":36.17,"h":36.53,"l":35.28,"n":22838,"o":35.6,"t":"2026-03-18T04:00:00Z","v":1540755,"vw":36.061015},{"c":35.95,"h":36.96,"l":35.72,"n":25883,"o":35.88,"t":"2026-03-19T04:00:00Z","v":2051850,"vw":36.262645},{"c":36.48,"h":37,"l":35.9101,"n":20211,"o":36.83,"t":"2026-03-20T04:00:00Z","v":2380663,"vw":36.424168},{"c":37.13,"h":37.65,"l":36.06,"n":23349,"o":36.06,"t":"2026-03-23T04:00:00Z","v":1547078,"vw":37.140683},{"c":37.28,"h":37.865,"l":36.725,"n":22859,"o":37.12,"t":"2026-03-24T04:00:00Z","v":1568095,"vw":37.391598},{"c":36.36,"h":37.53,"l":36.02,"n":25527,"o":36.87,"t":"2026-03-25T04:00:00Z","v":1777195,"vw":36.500096},{"c":36.95,"h":37.14,"l":36.215,"n":22003,"o":36.36,"t":"2026-03-26T04:00:00Z","v":1171714,"vw":36.846292},{"c":36.15,"h":37.38,"l":35.925,"n":27756,"o":36.82,"t":"2026-03-27T04:00:00Z","v":1817166,"vw":36.455307},{"c":35.84,"h":36.81,"l":35.57,"n":18816,"o":36.75,"t":"2026-03-30T04:00:00Z","v":927365,"vw":35.954423},{"c":36.03,"h":36.6,"l":35.18,"n":23022,"o":35.89,"t":"2026-03-31T04:00:00Z","v":1527739,"vw":35.946376},{"c":34.54,"h":35.85,"l":34.23,"n":22088,"o":35.47,"t":"2026-04-01T04:00:00Z","v":1292076,"vw":34.795364},{"c":34.81,"h":35.74,"l":34.345,"n":13773,"o":35.18,"t":"2026-04-02T04:00:00Z","v":734993,"vw":34.80446},{"c":34.92,"h":35.22,"l":34.47,"n":12255,"o":34.5,"t":"2026-04-06T04:00:00Z","v":654701,"vw":34.846353},{"c":35.88,"h":36.03,"l":35.13,"n":17122,"o":35.16,"t":"2026-04-07T04:00:00Z","v":1013143,"vw":35.720002},{"c":35.36,"h":35.42,"l":33.74,"n":29641,"o":34.11,"t":"2026-04-08T04:00:00Z","v":1710479,"vw":34.992818},{"c":35.22,"h":36.22,"l":35.14,"n":20859,"o":35.42,"t":"2026-04-09T04:00:00Z","v":1389141,"vw":35.465537},{"c":34.68,"h":35.38,"l":34.572,"n":13783,"o":34.89,"t":"2026-04-10T04:00:00Z","v":580763,"vw":34.745541},{"c":35.74,"h":36.2,"l":35.05,"n":17458,"o":35.05,"t":"2026-04-13T04:00:00Z","v":1000693,"vw":35.691198},{"c":34.11,"h":35.87,"l":34.05,"n":20925,"o":35.54,"t":"2026-04-14T04:00:00Z","v":1243123,"vw":34.389591},{"c":34.51,"h":35.18,"l":34.04,"n":15243,"o":34.08,"t":"2026-04-15T04:00:00Z","v":809739,"vw":34.611093},{"c":34.94,"h":35.48,"l":34.5,"n":17258,"o":34.5,"t":"2026-04-16T04:00:00Z","v":992278,"vw":34.969127},{"c":33.64,"h":33.875,"l":32.74,"n":23322,"o":33.83,"t":"2026-04-17T04:00:00Z","v":1409053,"vw":33.476277},{"c":33.67,"h":33.95,"l":33,"n":14585,"o":33.675,"t":"2026-04-20T04:00:00Z","v":801850,"vw":33.629401},{"c":35.63,"h":35.65,"l":33.785,"n":23245,"o":33.86,"t":"2026-04-21T04:00:00Z","v":1660710,"vw":35.334233},{"c":36.41,"h":36.72,"l":35.67,"n":15372,"o":35.84,"t":"2026-04-22T04:00:00Z","v":892605,"vw":36.210027},{"c":37.58,"h":37.66,"l":36.06,"n":16424,"o":36.36,"t":"2026-04-23T04:00:00Z","v":919792,"vw":37.398762},{"c":38.36,"h":38.79,"l":37.75,"n":17545,"o":38.43,"t":"2026-04-24T04:00:00Z","v":1325315,"vw":38.362664},{"c":38.66,"h":39.05,"l":38.365,"n":18625,"o":38.7,"t":"2026-04-27T04:00:00Z","v":999117,"vw":38.677461},{"c":39.29,"h":39.69,"l":38.6901,"n":18458,"o":39.1,"t":"2026-04-28T04:00:00Z","v":903064,"vw":39.300255},{"c":41.05,"h":41.1,"l":39.404,"n":19496,"o":39.76,"t":"2026-04-29T04:00:00Z","v":1080352,"vw":40.630857},{"c":40.38,"h":41.14,"l":39.9113,"n":23624,"o":40.2,"t":"2026-04-30T04:00:00Z","v":1320478,"vw":40.485406},{"c":40.43,"h":40.6499,"l":39.32,"n":19135,"o":40,"t":"2026-05-01T04:00:00Z","v":998398,"vw":40.195046},{"c":40.65,"h":40.805,"l":39.65,"n":18938,"o":40.3,"t":"2026-05-04T04:00:00Z","v":953563,"vw":40.523005},{"c":41.53,"h":41.68,"l":40.06,"n":20871,"o":40.34,"t":"2026-05-05T04:00:00Z","v":1243531,"vw":41.363417},{"c":39.83,"h":40.59,"l":39.35,"n":24168,"o":39.81,"t":"2026-05-06T04:00:00Z","v":1365868,"vw":39.947319},{"c":36.9,"h":38.35,"l":35.43,"n":40371,"o":37.38,"t":"2026-05-07T04:00:00Z","v":2865741,"vw":36.502766},{"c":37.78,"h":38.04,"l":35.9801,"n":27008,"o":36.73,"t":"2026-05-08T04:00:00Z","v":1315603,"vw":37.667659},{"c":38.63,"h":39.12,"l":38.0101,"n":18620,"o":38.3,"t":"2026-05-11T04:00:00Z","v":1047618,"vw":38.68783},{"c":39.17,"h":39.3,"l":38.21,"n":14419,"o":38.89,"t":"2026-05-12T04:00:00Z","v":789706,"vw":38.957937},{"c":38.24,"h":39.24,"l":37.64,"n":16082,"o":39.24,"t":"2026-05-13T04:00:00Z","v":984432,"vw":38.223869},{"c":39.39,"h":39.76,"l":38.52,"n":16981,"o":38.6,"t":"2026-05-14T04:00:00Z","v":828291,"vw":39.27183},{"c":39.5,"h":39.51,"l":38.69,"n":16395,"o":39.48,"t":"2026-05-15T04:00:00Z","v":1157929,"vw":39.273889},{"c":41.53,"h":41.78,"l":38.865,"n":30838,"o":39.15,"t":"2026-05-18T04:00:00Z","v":1911461,"vw":41.309088},{"c":40.95,"h":41.82,"l":40.71,"n":17650,"o":41.69,"t":"2026-05-19T04:00:00Z","v":1043189,"vw":41.218989},{"c":40.88,"h":41.58,"l":40.23,"n":15467,"o":41.32,"t":"2026-05-20T04:00:00Z","v":892292,"vw":40.81243},{"c":39.61,"h":41.39,"l":38.85,"n":19735,"o":40.85,"t":"2026-05-21T04:00:00Z","v":914119,"vw":39.69191},{"c":39.88,"h":40,"l":38.96,"n":17803,"o":39.6,"t":"2026-05-22T04:00:00Z","v":983326,"vw":39.80426},{"c":40.25,"h":40.97,"l":39.26,"n":21269,"o":39.82,"t":"2026-05-26T04:00:00Z","v":1138216,"vw":40.309071},{"c":38.49,"h":39.51,"l":38.35,"n":20672,"o":39.51,"t":"2026-05-27T04:00:00Z","v":1091573,"vw":38.693975},{"c":38.07,"h":38.9,"l":37.0456,"n":20644,"o":38.64,"t":"2026-05-28T04:00:00Z","v":1280486,"vw":37.975298},{"c":38.15,"h":38.34,"l":37.63,"n":16295,"o":37.86,"t":"2026-05-29T04:00:00Z","v":1413029,"vw":38.039469},{"c":39.23,"h":39.54,"l":38.385,"n":19885,"o":38.97,"t":"2026-06-01T04:00:00Z","v":1208431,"vw":39.101091},{"c":39.36,"h":40.03,"l":38.93,"n":17690,"o":38.93,"t":"2026-06-02T04:00:00Z","v":969813,"vw":39.510177},{"c":38.44,"h":39.665,"l":38.35,"n":23656,"o":39.5,"t":"2026-06-03T04:00:00Z","v":1394853,"vw":38.709278},{"c":39.6,"h":39.89,"l":37.84,"n":20245,"o":37.92,"t":"2026-06-04T04:00:00Z","v":1157080,"vw":39.474852},{"c":37.46,"h":39.6,"l":37.405,"n":16630,"o":39.6,"t":"2026-06-05T04:00:00Z","v":709316,"vw":37.800834},{"c":39.14,"h":39.7,"l":38.13,"n":19385,"o":38.44,"t":"2026-06-08T04:00:00Z","v":1348777,"vw":39.234995},{"c":37.91,"h":39.12,"l":36.945,"n":15395,"o":38.87,"t":"2026-06-09T04:00:00Z","v":1031356,"vw":37.893602},{"c":39.37,"h":39.5,"l":38.1051,"n":15813,"o":38.39,"t":"2026-06-10T04:00:00Z","v":889677,"vw":39.245682},{"c":39.19,"h":40.27,"l":38.76,"n":14874,"o":40,"t":"2026-06-11T04:00:00Z","v":846464,"vw":39.268283},{"c":39.25,"h":39.9788,"l":38.88,"n":12626,"o":38.89,"t":"2026-06-12T04:00:00Z","v":691406,"vw":39.365005},{"c":37,"h":38.49,"l":36.97,"n":21760,"o":37.72,"t":"2026-06-15T04:00:00Z","v":1859244,"vw":37.294349},{"c":36.36,"h":37.14,"l":36.02,"n":16085,"o":36.59,"t":"2026-06-16T04:00:00Z","v":1427710,"vw":36.380063},{"c":35.78,"h":36.61,"l":35.57,"n":14260,"o":36.46,"t":"2026-06-17T04:00:00Z","v":764339,"vw":35.955621},{"c":34.97,"h":35.73,"l":33.77,"n":20010,"o":35.73,"t":"2026-06-18T04:00:00Z","v":2141949,"vw":34.746405},{"c":35.45,"h":35.49,"l":34.12,"n":14758,"o":35.1,"t":"2026-06-22T04:00:00Z","v":817598,"vw":35.210183},{"c":35.59,"h":35.87,"l":34.76,"n":13664,"o":34.98,"t":"2026-06-23T04:00:00Z","v":886605,"vw":35.596407},{"c":32.76,"h":34.775,"l":32.55,"n":24353,"o":34.65,"t":"2026-06-24T04:00:00Z","v":1774244,"vw":33.208089},{"c":34.01,"h":34.165,"l":32.33,"n":20660,"o":32.46,"t":"2026-06-25T04:00:00Z","v":1381013,"vw":33.902103},{"c":33.8,"h":33.89,"l":32.93,"n":20426,"o":33.6,"t":"2026-06-26T04:00:00Z","v":3474078,"vw":33.693935},{"c":33.35,"h":33.95,"l":33.05,"n":15641,"o":33.19,"t":"2026-06-29T04:00:00Z","v":1194818,"vw":33.409742},{"c":32.74,"h":33.76,"l":32.72,"n":14879,"o":33.37,"t":"2026-06-30T04:00:00Z","v":1014895,"vw":32.95014},{"c":30.92,"h":33.2,"l":30.75,"n":20371,"o":32.88,"t":"2026-07-01T04:00:00Z","v":1554327,"vw":31.355198},{"c":31.3,"h":31.7,"l":30.93,"n":17314,"o":31.17,"t":"2026-07-02T04:00:00Z","v":1301704,"vw":31.255129},{"c":30.53,"h":31.81,"l":30.4,"n":22984,"o":31.05,"t":"2026-07-06T04:00:00Z","v":1308318,"vw":30.923199},{"c":31.83,"h":32.19,"l":30.91,"n":23405,"o":31.06,"t":"2026-07-07T04:00:00Z","v":1747714,"vw":31.722407},{"c":33,"h":33.36,"l":32.14,"n":18513,"o":32.14,"t":"2026-07-08T04:00:00Z","v":1275318,"vw":32.909791},{"c":32.75,"h":32.915,"l":32.1445,"n":16865,"o":32.69,"t":"2026-07-09T04:00:00Z","v":859212,"vw":32.591586},{"c":33.33,"h":33.38,"l":32.88,"n":13587,"o":33.08,"t":"2026-07-10T04:00:00Z","v":1037629,"vw":33.208953},{"c":33.97,"h":34.64,"l":33.74,"n":15767,"o":33.84,"t":"2026-07-13T04:00:00Z","v":1187847,"vw":34.108572},{"c":33.74,"h":34.67,"l":33.48,"n":12802,"o":34.48,"t":"2026-07-14T04:00:00Z","v":863265,"vw":33.740347},{"c":33.39,"h":34.055,"l":32.6,"n":17011,"o":33.79,"t":"2026-07-15T04:00:00Z","v":1113516,"vw":33.294825},{"c":33.42,"h":34.09,"l":33.06,"n":14940,"o":33.06,"t":"2026-07-16T04:00:00Z","v":960897,"vw":33.55963},{"c":34.14,"h":34.27,"l":33.42,"n":15826,"o":33.975,"t":"2026-07-17T04:00:00Z","v":1095068,"vw":33.955351},{"c":33.69,"h":34.315,"l":33.67,"n":12062,"o":33.88,"t":"2026-07-20T04:00:00Z","v":616147,"vw":33.869507},{"c":34.59,"h":34.76,"l":33.63,"n":11978,"o":34.04,"t":"2026-07-21T04:00:00Z","v":725547,"vw":34.479836},{"c":35.24,"h":35.52,"l":34.88,"n":15967,"o":34.94,"t":"2026-07-22T04:00:00Z","v":1131167,"vw":35.195044},{"c":35.07,"h":36.07,"l":34.92,"n":14214,"o":35.81,"t":"2026-07-23T04:00:00Z","v":744078,"vw":35.176063},{"c":35.34,"h":35.925,"l":34.86,"n":16914,"o":35.01,"t":"2026-07-24T04:00:00Z","v":909236,"vw":35.352339},{"c":33.63,"h":35.34,"l":33.58,"n":15806,"o":34.59,"t":"2026-07-27T04:00:00Z","v":1016682,"vw":33.945421},{"c":33.11,"h":34,"l":32.575,"n":20428,"o":34,"t":"2026-07-28T04:00:00Z","v":1107638,"vw":33.094647},{"c":33.46,"h":34.52,"l":33.255,"n":20291,"o":34.28,"t":"2026-07-29T04:00:00Z","v":1121163,"vw":33.505866},{"c":33.77,"h":33.99,"l":33.23,"n":14267,"o":33.94,"t":"2026-07-30T04:00:00Z","v":891079,"vw":33.666876},{"c":34.57,"h":34.8,"l":33.65,"n":15261,"o":33.93,"t":"2026-07-31T04:00:00Z","v":823643,"vw":34.428658},{"c":34.16,"h":34.22,"l":33.3,"n":18529,"o":33.86,"t":"2026-08-03T04:00:00Z","v":1033992,"vw":34.006123},{"c":34.49,"h":34.74,"l":33.67,"n":17120,"o":34.28,"t":"2026-08-04T04:00:00Z","v":1063787,"vw":34.389752},{"c":33.28,"h":34.63,"l":33.27,"n":17241,"o":34.63,"t":"2026-08-05T04:00:00Z","v":874417,"vw":33.483525},{"c":37.07,"h":37.855,"l":34.38,"n":34380,"o":35.52,"t":"2026-08-06T04:00:00Z","v":2585161,"vw":37.167992},{"c":37.1,"h":37.47,"l":36.45,"n":18531,"o":36.69,"t":"2026-08-07T04:00:00Z","v":1296871,"vw":37.07727},{"c":41.87,"h":41.91,"l":37.985,"n":40590,"o":38.15,"t":"2026-08-10T04:00:00Z","v":3597298,"vw":41.399976},{"c":42.56,"h":42.99,"l":41.165,"n":24925,"o":41.66,"t":"2026-08-11T04:00:00Z","v":2646302,"vw":42.34166},{"c":42.97,"h":43.14,"l":41.6333,"n":17754,"o":42.11,"t":"2026-08-12T04:00:00Z","v":1531658,"vw":42.80031},{"c":43.07,"h":43.44,"l":42.105,"n":18156,"o":42.21,"t":"2026-08-13T04:00:00Z","v":1199904,"vw":42.994955},{"c":44.2,"h":44.645,"l":43.1674,"n":17435,"o":43.42,"t":"2026-08-14T04:00:00Z","v":969824,"vw":44.193368},{"c":44.72,"h":44.8,"l":43.83,"n":15853,"o":44.58,"t":"2026-08-17T04:00:00Z","v":1055306,"vw":44.472459},{"c":44.19,"h":45,"l":44.13,"n":16538,"o":45,"t":"2026-08-18T04:00:00Z","v":931909,"vw":44.335933},{"c":43.76,"h":44.755,"l":43.48,"n":15422,"o":44.36,"t":"2026-08-19T04:00:00Z","v":756695,"vw":43.939801},{"c":44.1,"h":44.47,"l":43.63,"n":17107,"o":44.18,"t":"2026-08-20T04:00:00Z","v":1009101,"vw":44.043312},{"c":43.55,"h":44.9,"l":43.28,"n":14251,"o":44.33,"t":"2026-08-21T04:00:00Z","v":928647,"vw":43.685445},{"c":42.49,"h":43.325,"l":42.04,"n":14328,"o":42.99,"t":"2026-08-24T04:00:00Z","v":622572,"vw":42.475241},{"c":42.08,"h":42.4,"l":41.57,"n":14664,"o":41.71,"t":"2026-08-25T04:00:00Z","v":1018030,"vw":42.072893},{"c":41.4,"h":42.105,"l":40.8466,"n":19917,"o":41.51,"t":"2026-08-26T04:00:00Z","v":1505054,"vw":41.320383},{"c":42.42,"h":43.13,"l":41.03,"n":20278,"o":41.46,"t":"2026-08-27T04:00:00Z","v":2668509,"vw":42.484736},{"c":42.55,"h":42.9,"l":41.94,"n":15776,"o":42.34,"t":"2026-08-28T04:00:00Z","v":951526,"vw":42.546206},{"c":43.58,"h":44.98,"l":43.21,"n":18186,"o":43.61,"t":"2026-08-31T04:00:00Z","v":1520971,"vw":43.74774},{"c":46.21,"h":46.53,"l":43.9953,"n":30999,"o":44.45,"t":"2026-09-01T04:00:00Z","v":2272625,"vw":45.692773},{"c":47.64,"h":48.17,"l":45.34,"n":30997,"o":45.68,"t":"2026-09-02T04:00:00Z","v":1982705,"vw":47.26471},{"c":45.02,"h":48,"l":44.96,"n":21265,"o":47.74,"t":"2026-09-03T04:00:00Z","v":1135245,"vw":45.645451},{"c":44.36,"h":44.82,"l":44,"n":18349,"o":44.59,"t":"2026-09-04T04:00:00Z","v":863650,"vw":44.286914},{"c":43.71,"h":45.56,"l":43.64,"n":18478,"o":44.94,"t":"2026-09-08T04:00:00Z","v":1320582,"vw":44.115198},{"c":44.21,"h":45.5901,"l":43.95,"n":22012,"o":44.97,"t":"2026-09-09T04:00:00Z","v":1168071,"vw":44.306309},{"c":44.56,"h":45.1,"l":43.585,"n":19504,"o":45,"t":"2026-09-10T04:00:00Z","v":1158423,"vw":44.331208},{"c":44.04,"h":44.92,"l":43.75,"n":14561,"o":44.48,"t":"2026-09-11T04:00:00Z","v":708674,"vw":44.112257},{"c":42.63,"h":44.48,"l":42.135,"n":22473,"o":44.48,"t":"2026-09-14T04:00:00Z","v":1198493,"vw":42.732037},{"c":43.45,"h":43.53,"l":42.85,"n":18107,"o":42.85,"t":"2026-09-15T04:00:00Z","v":1020332,"vw":43.322519},{"c":41.66,"h":43.61,"l":41.155,"n":18951,"o":43.11,"t":"2026-09-16T04:00:00Z","v":1258564,"vw":42.055807},{"c":41.46,"h":42.7,"l":41.28,"n":15162,"o":41.81,"t":"2026-09-17T04:00:00Z","v":971905,"vw":41.622937},{"c":40.91,"h":41.515,"l":40.9,"n":15044,"o":41.36,"t":"2026-09-18T04:00:00Z","v":2657771,"vw":40.977425},{"c":40.29,"h":40.85,"l":39.7,"n":15021,"o":40.44,"t":"2026-09-21T04:00:00Z","v":729375,"vw":40.23449},{"c":39.79,"h":40.775,"l":39.545,"n":16641,"o":39.72,"t":"2026-09-22T04:00:00Z","v":931300,"vw":40.110823},{"c":39.56,"h":40.84,"l":39.235,"n":13356,"o":40.19,"t":"2026-09-23T04:00:00Z","v":1102869,"vw":39.55993},{"c":39.82,"h":40.025,"l":39.01,"n":16813,"o":39.98,"t":"2026-09-24T04:00:00Z","v":864627,"vw":39.706256},{"c":38.57,"h":40.04,"l":38.55,"n":16699,"o":39.4,"t":"2026-09-25T04:00:00Z","v":1054974,"vw":38.841437},{"c":37.47,"h":39,"l":37.09,"n":24323,"o":39,"t":"2026-09-28T04:00:00Z","v":1721745,"vw":37.692591},{"c":36.61,"h":37.185,"l":36.17,"n":17475,"o":36.61,"t":"2026-09-29T04:00:00Z","v":1027378,"vw":36.67304},{"c":37.14,"h":37.485,"l":36.4,"n":14192,"o":36.74,"t":"2026-09-30T04:00:00Z","v":874403,"vw":37.143665},{"c":38.2,"h":38.395,"l":36.76,"n":17752,"o":37.13,"t":"2026-10-01T04:00:00Z","v":720076,"vw":38.08508},{"c":38.56,"h":39.06,"l":37.865,"n":19998,"o":37.99,"t":"2026-10-02T04:00:00Z","v":1045649,"vw":38.534857},{"c":40.13,"h":40.73,"l":38.24,"n":20331,"o":38.44,"t":"2026-10-05T04:00:00Z","v":1221849,"vw":40.096416},{"c":39.61,"h":40.18,"l":38.93,"n":15921,"o":39.93,"t":"2026-10-06T04:00:00Z","v":895759,"vw":39.681938},{"c":39.64,"h":40.44,"l":39.11,"n":18778,"o":39.9,"t":"2026-10-07T04:00:00Z","v":1170204,"vw":39.78285},{"c":40.19,"h":40.69,"l":39.98,"n":16386,"o":40.55,"t":"2026-10-08T04:00:00Z","v":908039,"vw":40.251382},{"c":39.88,"h":40.83,"l":39.86,"n":16417,"o":40.01,"t":"2026-10-09T04:00:00Z","v":968476,"vw":40.222174},{"c":38.72,"h":40.98,"l":38.62,"n":16644,"o":40.54,"t":"2026-10-12T04:00:00Z","v":962010,"vw":39.082003},{"c":39.08,"h":39.4566,"l":38.32,"n":14959,"o":39.05,"t":"2026-10-13T04:00:00Z","v":800423,"vw":38.91351},{"c":38.59,"h":39.45,"l":38.41,"n":16035,"o":39.28,"t":"2026-10-14T04:00:00Z","v":870412,"vw":38.736099},{"c":37.68,"h":38.375,"l":37.13,"n":17669,"o":38.33,"t":"2026-10-15T04:00:00Z","v":984079,"vw":37.610284},{"c":37.43,"h":38.29,"l":36.96,"n":19032,"o":37.82,"t":"2026-10-16T04:00:00Z","v":1546094,"vw":37.432801},{"c":38.2,"h":38.36,"l":37.39,"n":18914,"o":37.65,"t":"2026-10-19T04:00:00Z","v":1084453,"vw":38.105528},{"c":38.18,"h":38.5708,"l":37.26,"n":14417,"o":38.36,"t":"2026-10-20T04:00:00Z","v":816415,"vw":38.109404},{"c":38.25,"h":39.03,"l":37.85,"n":15466,"o":38.13,"t":"2026-10-21T04:00:00Z","v":1059674,"vw":38.229786},{"c":37.13,"h":38.46,"l":35.7826,"n":15719,"o":38.35,"t":"2026-10-22T04:00:00Z","v":862213,"vw":37.064102}],"volatilityBars":[{"c":40.15,"h":40.15,"l":39.72,"n":4,"o":39.88,"t":"2026-09-22T11:00:00Z","v":455,"vw":39.87202},{"c":40,"h":40,"l":39.545,"n":187,"o":39.72,"t":"2026-09-22T13:30:00Z","v":25792,"vw":39.704805},{"c":40.175,"h":40.26,"l":39.8481,"n":226,"o":39.885,"t":"2026-09-22T13:45:00Z","v":13493,"vw":40.033963},{"c":40.32,"h":40.5,"l":40.1745,"n":330,"o":40.185,"t":"2026-09-22T14:00:00Z","v":18929,"vw":40.321366},{"c":40.34,"h":40.52,"l":40.205,"n":415,"o":40.52,"t":"2026-09-22T14:15:00Z","v":16254,"vw":40.289107},{"c":40.545,"h":40.56,"l":40.3,"n":551,"o":40.351,"t":"2026-09-22T14:30:00Z","v":15376,"vw":40.430993},{"c":40.58,"h":40.69,"l":40.545,"n":563,"o":40.545,"t":"2026-09-22T14:45:00Z","v":18011,"vw":40.611761},{"c":40.67,"h":40.695,"l":40.455,"n":497,"o":40.58,"t":"2026-09-22T15:00:00Z","v":16758,"vw":40.549933},{"c":40.585,"h":40.7,"l":40.5,"n":508,"o":40.56,"t":"2026-09-22T15:15:00Z","v":15327,"vw":40.597035},{"c":40.67,"h":40.71,"l":40.58,"n":425,"o":40.62,"t":"2026-09-22T15:30:00Z","v":13254,"vw":40.669496},{"c":40.75,"h":40.775,"l":40.575,"n":517,"o":40.65,"t":"2026-09-22T15:45:00Z","v":14883,"vw":40.656226},{"c":40.65,"h":40.75,"l":40.63,"n":464,"o":40.73,"t":"2026-09-22T16:00:00Z","v":14104,"vw":40.706537},{"c":40.64,"h":40.705,"l":40.6,"n":418,"o":40.65,"t":"2026-09-22T16:15:00Z","v":12510,"vw":40.646326},{"c":40.6,"h":40.74,"l":40.6,"n":511,"o":40.635,"t":"2026-09-22T16:30:00Z","v":53504,"vw":40.685127},{"c":40.465,"h":40.655,"l":40.41,"n":517,"o":40.625,"t":"2026-09-22T16:45:00Z","v":34892,"vw":40.5027},{"c":40.72,"h":40.75,"l":40.405,"n":471,"o":40.495,"t":"2026-09-22T17:00:00Z","v":38506,"vw":40.603624},{"c":40.593,"h":40.69,"l":40.544,"n":303,"o":40.69,"t":"2026-09-22T17:15:00Z","v":9753,"vw":40.623177},{"c":40.65,"h":40.69,"l":40.58,"n":389,"o":40.59,"t":"2026-09-22T17:30:00Z","v":15514,"vw":40.630575},{"c":40,"h":40.65,"l":39.9214,"n":696,"o":40.643,"t":"2026-09-22T17:45:00Z","v":27029,"vw":40.255242},{"c":40.055,"h":40.17,"l":39.97,"n":583,"o":40.02,"t":"2026-09-22T18:00:00Z","v":19013,"vw":40.059752},{"c":40.16,"h":40.19,"l":40.05,"n":442,"o":40.05,"t":"2026-09-22T18:15:00Z","v":10227,"vw":40.128619},{"c":40.03,"h":40.17,"l":40.02,"n":375,"o":40.16,"t":"2026-09-22T18:30:00Z","v":13157,"vw":40.094931},{"c":40.053,"h":40.09,"l":40,"n":486,"o":40,"t":"2026-09-22T18:45:00Z","v":11844,"vw":40.05342},{"c":40.12,"h":40.135,"l":40.06,"n":393,"o":40.06,"t":"2026-09-22T19:00:00Z","v":10787,"vw":40.095118},{"c":40,"h":40.11,"l":39.975,"n":667,"o":40.11,"t":"2026-09-22T19:15:00Z","v":24619,"vw":40.043771},{"c":40,"h":40.01,"l":39.88,"n":1290,"o":39.99,"t":"2026-09-22T19:30:00Z","v":52440,"vw":39.923008},{"c":39.8,"h":40.05,"l":39.76,"n":3442,"o":40,"t":"2026-09-22T19:45:00Z","v":188570,"vw":39.861376},{"c":39.79,"h":39.79,"l":39.79,"n":31,"o":39.79,"t":"2026-09-22T20:00:00Z","v":192203,"vw":39.79},{"c":39.79,"h":39.79,"l":39.79,"n":2,"o":39.79,"t":"2026-09-23T13:00:00Z","v":500,"vw":39.79},{"c":39.8,"h":40.84,"l":39.54,"n":210,"o":40.19,"t":"2026-09-23T13:30:00Z","v":14494,"vw":39.968037},{"c":39.63,"h":39.9,"l":39.585,"n":355,"o":39.735,"t":"2026-09-23T13:45:00Z","v":10274,"vw":39.721214},{"c":39.4801,"h":39.76,"l":39.43,"n":502,"o":39.64,"t":"2026-09-23T14:00:00Z","v":27194,"vw":39.570133},{"c":39.53,"h":39.745,"l":39.5,"n":385,"o":39.58,"t":"2026-09-23T14:15:00Z","v":13223,"vw":39.58597},{"c":39.46,"h":39.73,"l":39.46,"n":367,"o":39.53,"t":"2026-09-23T14:30:00Z","v":12000,"vw":39.541186},{"c":39.495,"h":39.5,"l":39.32,"n":352,"o":39.43,"t":"2026-09-23T14:45:00Z","v":13027,"vw":39.41914},{"c":39.81,"h":39.81,"l":39.53,"n":330,"o":39.56,"t":"2026-09-23T15:00:00Z","v":12886,"vw":39.635354},{"c":39.895,"h":39.91,"l":39.73,"n":454,"o":39.79,"t":"2026-09-23T15:15:00Z","v":17292,"vw":39.80425},{"c":39.74,"h":39.895,"l":39.63,"n":396,"o":39.895,"t":"2026-09-23T15:30:00Z","v":15038,"vw":39.773087},{"c":39.715,"h":39.83,"l":39.71,"n":319,"o":39.745,"t":"2026-09-23T15:45:00Z","v":11196,"vw":39.771651},{"c":39.67,"h":39.715,"l":39.61,"n":287,"o":39.715,"t":"2026-09-23T16:00:00Z","v":9610,"vw":39.661783},{"c":39.79,"h":39.805,"l":39.62,"n":376,"o":39.67,"t":"2026-09-23T16:15:00Z","v":19369,"vw":39.711431},{"c":39.745,"h":39.79,"l":39.65,"n":309,"o":39.79,"t":"2026-09-23T16:30:00Z","v":10349,"vw":39.726752},{"c":39.51,"h":39.83,"l":39.51,"n":655,"o":39.74,"t":"2026-09-23T16:45:00Z","v":30525,"vw":39.648688},{"c":39.34,"h":39.51,"l":39.3,"n":461,"o":39.51,"t":"2026-09-23T17:00:00Z","v":12775,"vw":39.414868},{"c":39.31,"h":39.41,"l":39.235,"n":430,"o":39.35,"t":"2026-09-23T17:15:00Z","v":14064,"vw":39.312909},{"c":39.51,"h":39.51,"l":39.27,"n":305,"o":39.33,"t":"2026-09-23T17:30:00Z","v":13254,"vw":39.315066},{"c":39.345,"h":39.48,"l":39.31,"n":288,"o":39.48,"t":"2026-09-23T17:45:00Z","v":14472,"vw":39.376348},{"c":39.53,"h":39.53,"l":39.32,"n":445,"o":39.39,"t":"2026-09-23T18:00:00Z","v":19860,"vw":39.394213},{"c":39.59,"h":39.59,"l":39.48,"n":334,"o":39.51,"t":"2026-09-23T18:15:00Z","v":9621,"vw":39.531788},{"c":39.54,"h":39.625,"l":39.54,"n":421,"o":39.61,"t":"2026-09-23T18:30:00Z","v":14107,"vw":39.589701},{"c":39.52,"h":39.57,"l":39.47,"n":265,"o":39.53,"t":"2026-09-23T18:45:00Z","v":7940,"vw":39.521768},{"c":39.57,"h":39.57,"l":39.45,"n":364,"o":39.55,"t":"2026-09-23T19:00:00Z","v":11198,"vw":39.503008},{"c":39.49,"h":39.55,"l":39.465,"n":520,"o":39.55,"t":"2026-09-23T19:15:00Z","v":16334,"vw":39.512227},{"c":39.41,"h":39.545,"l":39.39,"n":882,"o":39.545,"t":"2026-09-23T19:30:00Z","v":33697,"vw":39.460493},{"c":39.56,"h":39.58,"l":39.335,"n":2266,"o":39.39,"t":"2026-09-23T19:45:00Z","v":106822,"vw":39.473385},{"c":39.56,"h":39.56,"l":39.56,"n":43,"o":39.56,"t":"2026-09-23T20:00:00Z","v":574088,"vw":39.56},{"c":39.42,"h":39.99,"l":39.01,"n":253,"o":39.98,"t":"2026-09-24T13:30:00Z","v":15251,"vw":39.697047},{"c":39.42,"h":39.5402,"l":39.32,"n":209,"o":39.4,"t":"2026-09-24T13:45:00Z","v":7939,"vw":39.41518},{"c":39.845,"h":39.87,"l":39.26,"n":219,"o":39.4,"t":"2026-09-24T14:00:00Z","v":14517,"vw":39.517135},{"c":39.66,"h":39.9581,"l":39.57,"n":228,"o":39.805,"t":"2026-09-24T14:15:00Z","v":9303,"vw":39.819966},{"c":39.63,"h":39.75,"l":39.63,"n":285,"o":39.694,"t":"2026-09-24T14:30:00Z","v":7491,"vw":39.7053},{"c":39.7,"h":39.78,"l":39.59,"n":361,"o":39.615,"t":"2026-09-24T14:45:00Z","v":14347,"vw":39.667809},{"c":39.815,"h":39.905,"l":39.69,"n":382,"o":39.7,"t":"2026-09-24T15:00:00Z","v":11667,"vw":39.792558},{"c":39.975,"h":40,"l":39.72,"n":375,"o":39.8,"t":"2026-09-24T15:15:00Z","v":10888,"vw":39.839104},{"c":39.93,"h":40.025,"l":39.84,"n":374,"o":40.01,"t":"2026-09-24T15:30:00Z","v":11252,"vw":39.955045},{"c":39.9,"h":40,"l":39.86,"n":409,"o":39.925,"t":"2026-09-24T15:45:00Z","v":12760,"vw":39.925893},{"c":39.83,"h":39.915,"l":39.81,"n":425,"o":39.875,"t":"2026-09-24T16:00:00Z","v":15351,"vw":39.877548},{"c":39.35,"h":39.82,"l":39.2,"n":1477,"o":39.76,"t":"2026-09-24T16:15:00Z","v":64346,"vw":39.465977},{"c":39.515,"h":39.54,"l":39.34,"n":522,"o":39.375,"t":"2026-09-24T16:30:00Z","v":31750,"vw":39.436829},{"c":39.54,"h":39.61,"l":39.45,"n":245,"o":39.475,"t":"2026-09-24T16:45:00Z","v":12525,"vw":39.535891},{"c":39.72,"h":39.72,"l":39.53,"n":411,"o":39.59,"t":"2026-09-24T17:00:00Z","v":17615,"vw":39.597465},{"c":39.555,"h":39.72,"l":39.555,"n":355,"o":39.72,"t":"2026-09-24T17:15:00Z","v":11703,"vw":39.634955},{"c":39.7,"h":39.78,"l":39.53,"n":425,"o":39.555,"t":"2026-09-24T17:30:00Z","v":14921,"vw":39.671092},{"c":39.84,"h":39.84,"l":39.71,"n":447,"o":39.74,"t":"2026-09-24T17:45:00Z","v":14384,"vw":39.789654},{"c":39.8,"h":39.84,"l":39.68,"n":650,"o":39.84,"t":"2026-09-24T18:00:00Z","v":34597,"vw":39.768005},{"c":39.76,"h":39.82,"l":39.69,"n":566,"o":39.82,"t":"2026-09-24T18:15:00Z","v":23523,"vw":39.756738},{"c":39.66,"h":39.79,"l":39.61,"n":877,"o":39.77,"t":"2026-09-24T18:30:00Z","v":40429,"vw":39.721481},{"c":39.6,"h":39.69,"l":39.57,"n":593,"o":39.68,"t":"2026-09-24T18:45:00Z","v":41399,"vw":39.611527},{"c":39.73,"h":39.745,"l":39.58,"n":586,"o":39.59,"t":"2026-09-24T19:00:00Z","v":25170,"vw":39.645208},{"c":39.67,"h":39.76,"l":39.65,"n":721,"o":39.72,"t":"2026-09-24T19:15:00Z","v":27793,"vw":39.718346},{"c":39.665,"h":39.745,"l":39.575,"n":1090,"o":39.69,"t":"2026-09-24T19:30:00Z","v":40557,"vw":39.652688},{"c":39.82,"h":39.85,"l":39.65,"n":3248,"o":39.68,"t":"2026-09-24T19:45:00Z","v":167749,"vw":39.763951},{"c":39.82,"h":39.82,"l":39.82,"n":28,"o":39.82,"t":"2026-09-24T20:00:00Z","v":134081,"vw":39.82},{"c":39.53,"h":40.04,"l":39.32,"n":277,"o":39.4,"t":"2026-09-25T13:30:00Z","v":37134,"vw":39.593643},{"c":39.7,"h":39.71,"l":39.515,"n":118,"o":39.68,"t":"2026-09-25T13:45:00Z","v":5099,"vw":39.622443},{"c":39.585,"h":39.73,"l":39.475,"n":180,"o":39.73,"t":"2026-09-25T14:00:00Z","v":8607,"vw":39.558813},{"c":39.52,"h":39.65,"l":39.5,"n":236,"o":39.55,"t":"2026-09-25T14:15:00Z","v":7606,"vw":39.585701},{"c":39.57,"h":39.59,"l":39.44,"n":126,"o":39.44,"t":"2026-09-25T14:30:00Z","v":4442,"vw":39.544074},{"c":39.565,"h":39.565,"l":39.445,"n":190,"o":39.56,"t":"2026-09-25T14:45:00Z","v":6102,"vw":39.500015},{"c":39.635,"h":39.69,"l":39.51,"n":646,"o":39.62,"t":"2026-09-25T15:00:00Z","v":36149,"vw":39.623436},{"c":39.55,"h":39.61,"l":39.49,"n":235,"o":39.61,"t":"2026-09-25T15:15:00Z","v":8240,"vw":39.543588},{"c":39.73,"h":39.76,"l":39.51,"n":311,"o":39.51,"t":"2026-09-25T15:30:00Z","v":10690,"vw":39.633138},{"c":39.505,"h":39.785,"l":39.45,"n":415,"o":39.775,"t":"2026-09-25T15:45:00Z","v":11937,"vw":39.583347},{"c":39.335,"h":39.48,"l":39.27,"n":448,"o":39.48,"t":"2026-09-25T16:00:00Z","v":14235,"vw":39.390071},{"c":39.3259,"h":39.39,"l":39.25,"n":393,"o":39.3,"t":"2026-09-25T16:15:00Z","v":12914,"vw":39.294522},{"c":39.18,"h":39.4,"l":39.18,"n":387,"o":39.33,"t":"2026-09-25T16:30:00Z","v":13462,"vw":39.299603},{"c":39.25,"h":39.31,"l":39.19,"n":381,"o":39.19,"t":"2026-09-25T16:45:00Z","v":14437,"vw":39.257384},{"c":39.08,"h":39.29,"l":39.05,"n":479,"o":39.24,"t":"2026-09-25T17:00:00Z","v":15128,"vw":39.15245},{"c":39.07,"h":39.1,"l":39.035,"n":320,"o":39.075,"t":"2026-09-25T17:15:00Z","v":10095,"vw":39.060863},{"c":38.82,"h":39.0699,"l":38.735,"n":660,"o":39.055,"t":"2026-09-25T17:30:00Z","v":27866,"vw":38.906881},{"c":38.83,"h":38.94,"l":38.79,"n":389,"o":38.85,"t":"2026-09-25T17:45:00Z","v":14317,"vw":38.854758},{"c":38.82,"h":38.885,"l":38.79,"n":545,"o":38.83,"t":"2026-09-25T18:00:00Z","v":18099,"vw":38.831788},{"c":38.76,"h":38.86,"l":38.73,"n":615,"o":38.835,"t":"2026-09-25T18:15:00Z","v":26003,"vw":38.787419},{"c":38.745,"h":38.79,"l":38.71,"n":590,"o":38.745,"t":"2026-09-25T18:30:00Z","v":29482,"vw":38.741936},{"c":38.785,"h":38.8,"l":38.675,"n":855,"o":38.745,"t":"2026-09-25T18:45:00Z","v":36842,"vw":38.738036},{"c":38.86,"h":38.87,"l":38.72,"n":1021,"o":38.77,"t":"2026-09-25T19:00:00Z","v":58835,"vw":38.789666},{"c":38.81,"h":38.91,"l":38.77,"n":827,"o":38.855,"t":"2026-09-25T19:15:00Z","v":37449,"vw":38.831741},{"c":38.95,"h":38.95,"l":38.78,"n":1065,"o":38.81,"t":"2026-09-25T19:30:00Z","v":50631,"vw":38.847221},{"c":38.56,"h":38.96,"l":38.55,"n":3701,"o":38.94,"t":"2026-09-25T19:45:00Z","v":228110,"vw":38.678246},{"c":38.57,"h":38.58,"l":38.57,"n":49,"o":38.58,"t":"2026-09-25T20:00:00Z","v":237950,"vw":38.570005},{"c":38.78,"h":38.78,"l":38.78,"n":1,"o":38.78,"t":"2026-09-28T08:00:00Z","v":100,"vw":38.78},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-09-28T12:15:00Z","v":200,"vw":38.9},{"c":38.7585,"h":39,"l":38.34,"n":266,"o":39,"t":"2026-09-28T13:30:00Z","v":19001,"vw":38.816915},{"c":38.755,"h":38.78,"l":38.52,"n":308,"o":38.78,"t":"2026-09-28T13:45:00Z","v":12800,"vw":38.672772},{"c":38.59,"h":38.68,"l":38.435,"n":530,"o":38.68,"t":"2026-09-28T14:00:00Z","v":35121,"vw":38.569028},{"c":38.68,"h":38.68,"l":38.41,"n":453,"o":38.53,"t":"2026-09-28T14:15:00Z","v":20138,"vw":38.513369},{"c":38.5959,"h":38.84,"l":38.585,"n":459,"o":38.62,"t":"2026-09-28T14:30:00Z","v":27910,"vw":38.730799},{"c":38.615,"h":38.705,"l":38.6,"n":333,"o":38.67,"t":"2026-09-28T14:45:00Z","v":9465,"vw":38.657067},{"c":38.485,"h":38.62,"l":38.485,"n":407,"o":38.59,"t":"2026-09-28T15:00:00Z","v":12018,"vw":38.561819},{"c":38.395,"h":38.545,"l":38.395,"n":577,"o":38.485,"t":"2026-09-28T15:15:00Z","v":28304,"vw":38.504131},{"c":38.58,"h":38.58,"l":38.42,"n":312,"o":38.43,"t":"2026-09-28T15:30:00Z","v":12276,"vw":38.527635},{"c":38.57,"h":38.685,"l":38.53,"n":336,"o":38.59,"t":"2026-09-28T15:45:00Z","v":19660,"vw":38.596974},{"c":38.48,"h":38.57,"l":38.34,"n":502,"o":38.57,"t":"2026-09-28T16:00:00Z","v":19462,"vw":38.456582},{"c":38.085,"h":38.485,"l":37.95,"n":1723,"o":38.485,"t":"2026-09-28T16:15:00Z","v":117860,"vw":38.192518},{"c":37.87,"h":38.16,"l":37.68,"n":1638,"o":38.055,"t":"2026-09-28T16:30:00Z","v":90544,"vw":37.882911},{"c":37.52,"h":37.84,"l":37.09,"n":3262,"o":37.84,"t":"2026-09-28T16:45:00Z","v":229204,"vw":37.331748},{"c":37.46,"h":37.7499,"l":37.34,"n":755,"o":37.52,"t":"2026-09-28T17:00:00Z","v":26743,"vw":37.585066},{"c":37.7,"h":37.74,"l":37.385,"n":474,"o":37.41,"t":"2026-09-28T17:15:00Z","v":20538,"vw":37.654174},{"c":37.79,"h":37.83,"l":37.68,"n":660,"o":37.7151,"t":"2026-09-28T17:30:00Z","v":36075,"vw":37.780535},{"c":37.875,"h":37.89,"l":37.74,"n":712,"o":37.82,"t":"2026-09-28T17:45:00Z","v":51478,"vw":37.799442},{"c":37.94,"h":38,"l":37.75,"n":668,"o":37.83,"t":"2026-09-28T18:00:00Z","v":35746,"vw":37.80081},{"c":37.85,"h":38.03,"l":37.8,"n":449,"o":38.03,"t":"2026-09-28T18:15:00Z","v":17836,"vw":37.92022},{"c":37.67,"h":37.83,"l":37.65,"n":947,"o":37.83,"t":"2026-09-28T18:30:00Z","v":37045,"vw":37.710667},{"c":37.48,"h":37.67,"l":37.48,"n":956,"o":37.67,"t":"2026-09-28T18:45:00Z","v":33704,"vw":37.592263},{"c":37.445,"h":37.5,"l":37.35,"n":699,"o":37.5,"t":"2026-09-28T19:00:00Z","v":23229,"vw":37.423994},{"c":37.345,"h":37.53,"l":37.33,"n":911,"o":37.42,"t":"2026-09-28T19:15:00Z","v":34629,"vw":37.406818},{"c":37.48,"h":37.48,"l":37.34,"n":1341,"o":37.35,"t":"2026-09-28T19:30:00Z","v":63069,"vw":37.381295},{"c":37.49,"h":37.49,"l":37.28,"n":3637,"o":37.46,"t":"2026-09-28T19:45:00Z","v":218307,"vw":37.370438},{"c":37.47,"h":37.47,"l":37.47,"n":53,"o":37.47,"t":"2026-09-28T20:00:00Z","v":366366,"vw":37.47},{"c":38.21,"h":38.21,"l":38.21,"n":1,"o":38.21,"t":"2026-09-28T22:00:00Z","v":500,"vw":38.21},{"c":37.22,"h":37.23,"l":37.22,"n":4,"o":37.23,"t":"2026-09-29T12:30:00Z","v":606,"vw":37.224689},{"c":37.2,"h":37.2,"l":37.2,"n":1,"o":37.2,"t":"2026-09-29T12:45:00Z","v":291,"vw":37.2},{"c":36.68,"h":36.78,"l":36.17,"n":433,"o":36.61,"t":"2026-09-29T13:30:00Z","v":33907,"vw":36.502434},{"c":36.79,"h":36.93,"l":36.58,"n":235,"o":36.68,"t":"2026-09-29T13:45:00Z","v":17806,"vw":36.793226},{"c":36.97,"h":37,"l":36.62,"n":336,"o":37,"t":"2026-09-29T14:00:00Z","v":14456,"vw":36.909413},{"c":37.02,"h":37.0745,"l":36.94,"n":481,"o":36.94,"t":"2026-09-29T14:15:00Z","v":18413,"vw":36.988701},{"c":36.925,"h":37.0712,"l":36.91,"n":457,"o":37.01,"t":"2026-09-29T14:30:00Z","v":13235,"vw":36.993652},{"c":36.7775,"h":36.91,"l":36.73,"n":465,"o":36.91,"t":"2026-09-29T14:45:00Z","v":15320,"vw":36.822439},{"c":36.855,"h":36.88,"l":36.785,"n":482,"o":36.785,"t":"2026-09-29T15:00:00Z","v":17693,"vw":36.826533},{"c":36.945,"h":36.945,"l":36.79,"n":424,"o":36.855,"t":"2026-09-29T15:15:00Z","v":18484,"vw":36.846655},{"c":36.94,"h":36.945,"l":36.84,"n":459,"o":36.945,"t":"2026-09-29T15:30:00Z","v":13177,"vw":36.879726},{"c":36.95,"h":37.035,"l":36.78,"n":572,"o":36.96,"t":"2026-09-29T15:45:00Z","v":21928,"vw":36.89533},{"c":37.01,"h":37.055,"l":36.945,"n":355,"o":36.99,"t":"2026-09-29T16:00:00Z","v":12547,"vw":37.01031},{"c":37.175,"h":37.175,"l":36.96,"n":456,"o":37.02,"t":"2026-09-29T16:15:00Z","v":14715,"vw":37.040552},{"c":37.12,"h":37.185,"l":37.07,"n":436,"o":37.185,"t":"2026-09-29T16:30:00Z","v":13644,"vw":37.116509},{"c":37.02,"h":37.085,"l":36.995,"n":372,"o":37.085,"t":"2026-09-29T16:45:00Z","v":15379,"vw":37.038519},{"c":36.935,"h":37.01,"l":36.88,"n":355,"o":37.01,"t":"2026-09-29T17:00:00Z","v":12086,"vw":36.947731},{"c":36.85,"h":36.93,"l":36.845,"n":271,"o":36.93,"t":"2026-09-29T17:15:00Z","v":7622,"vw":36.900119},{"c":36.7975,"h":36.93,"l":36.795,"n":494,"o":36.845,"t":"2026-09-29T17:30:00Z","v":18973,"vw":36.847344},{"c":36.64,"h":36.79,"l":36.625,"n":506,"o":36.79,"t":"2026-09-29T17:45:00Z","v":21454,"vw":36.718711},{"c":36.71,"h":36.76,"l":36.575,"n":580,"o":36.665,"t":"2026-09-29T18:00:00Z","v":25848,"vw":36.687124},{"c":36.64,"h":36.79,"l":36.63,"n":584,"o":36.68,"t":"2026-09-29T18:15:00Z","v":22766,"vw":36.719689},{"c":36.48,"h":36.63,"l":36.475,"n":506,"o":36.61,"t":"2026-09-29T18:30:00Z","v":16242,"vw":36.57208},{"c":36.37,"h":36.505,"l":36.34,"n":703,"o":36.49,"t":"2026-09-29T18:45:00Z","v":26260,"vw":36.407164},{"c":36.6,"h":36.64,"l":36.36,"n":1254,"o":36.375,"t":"2026-09-29T19:00:00Z","v":106165,"vw":36.480449},{"c":36.88,"h":36.88,"l":36.605,"n":786,"o":36.605,"t":"2026-09-29T19:15:00Z","v":30972,"vw":36.793715},{"c":36.7,"h":36.9,"l":36.68,"n":1348,"o":36.8675,"t":"2026-09-29T19:30:00Z","v":58798,"vw":36.794874},{"c":36.59,"h":36.74,"l":36.58,"n":3183,"o":36.69,"t":"2026-09-29T19:45:00Z","v":167196,"vw":36.65818},{"c":36.61,"h":36.61,"l":36.61,"n":40,"o":36.61,"t":"2026-09-29T20:00:00Z","v":248800,"vw":36.61},{"c":36.76,"h":36.82,"l":36.76,"n":3,"o":36.82,"t":"2026-09-30T13:15:00Z","v":373,"vw":36.776129},{"c":36.65,"h":36.95,"l":36.4,"n":367,"o":36.74,"t":"2026-09-30T13:30:00Z","v":29703,"vw":36.686552},{"c":36.75,"h":36.84,"l":36.63,"n":199,"o":36.65,"t":"2026-09-30T13:45:00Z","v":8082,"vw":36.712787},{"c":36.845,"h":36.855,"l":36.685,"n":344,"o":36.79,"t":"2026-09-30T14:00:00Z","v":14875,"vw":36.75165},{"c":36.915,"h":37.05,"l":36.83,"n":395,"o":36.84,"t":"2026-09-30T14:15:00Z","v":14946,"vw":36.956516},{"c":36.92,"h":37.07,"l":36.9075,"n":316,"o":36.95,"t":"2026-09-30T14:30:00Z","v":9373,"vw":36.985326},{"c":37.02,"h":37.05,"l":36.84,"n":230,"o":36.88,"t":"2026-09-30T14:45:00Z","v":17456,"vw":36.992703},{"c":37.02,"h":37.25,"l":37.02,"n":367,"o":37.03,"t":"2026-09-30T15:00:00Z","v":20709,"vw":37.129213},{"c":37.2,"h":37.24,"l":37.05,"n":304,"o":37.05,"t":"2026-09-30T15:15:00Z","v":10025,"vw":37.149312},{"c":37.13,"h":37.205,"l":37.05,"n":379,"o":37.2018,"t":"2026-09-30T15:30:00Z","v":11812,"vw":37.146923},{"c":37.155,"h":37.22,"l":37.09,"n":298,"o":37.145,"t":"2026-09-30T15:45:00Z","v":8719,"vw":37.16296},{"c":37.22,"h":37.29,"l":37.19,"n":333,"o":37.19,"t":"2026-09-30T16:00:00Z","v":8468,"vw":37.239852},{"c":37.17,"h":37.28,"l":37.1,"n":650,"o":37.22,"t":"2026-09-30T16:15:00Z","v":30189,"vw":37.187401},{"c":37.15,"h":37.19,"l":37.12,"n":427,"o":37.165,"t":"2026-09-30T16:30:00Z","v":11313,"vw":37.141766},{"c":37.24,"h":37.275,"l":37.14,"n":353,"o":37.16,"t":"2026-09-30T16:45:00Z","v":14040,"vw":37.184721},{"c":37.21,"h":37.3,"l":37.2,"n":364,"o":37.23,"t":"2026-09-30T17:00:00Z","v":14952,"vw":37.236566},{"c":37.29,"h":37.29,"l":37.2,"n":454,"o":37.21,"t":"2026-09-30T17:15:00Z","v":25893,"vw":37.23316},{"c":37.355,"h":37.485,"l":37.27,"n":906,"o":37.29,"t":"2026-09-30T17:30:00Z","v":63327,"vw":37.398405},{"c":37.32,"h":37.385,"l":37.26,"n":338,"o":37.345,"t":"2026-09-30T17:45:00Z","v":9752,"vw":37.32415},{"c":37.33,"h":37.385,"l":37.21,"n":455,"o":37.28,"t":"2026-09-30T18:00:00Z","v":19473,"vw":37.30264},{"c":37.255,"h":37.31,"l":37.24,"n":347,"o":37.3,"t":"2026-09-30T18:15:00Z","v":13863,"vw":37.276078},{"c":37.27,"h":37.29,"l":37.19,"n":481,"o":37.24,"t":"2026-09-30T18:30:00Z","v":16667,"vw":37.237801},{"c":37.13,"h":37.27,"l":37.12,"n":338,"o":37.27,"t":"2026-09-30T18:45:00Z","v":10675,"vw":37.182902},{"c":37.2,"h":37.2,"l":37.13,"n":620,"o":37.13,"t":"2026-09-30T19:00:00Z","v":18127,"vw":37.156191},{"c":37.17,"h":37.21,"l":37.15,"n":606,"o":37.21,"t":"2026-09-30T19:15:00Z","v":20333,"vw":37.178276},{"c":37.17,"h":37.205,"l":37.055,"n":945,"o":37.17,"t":"2026-09-30T19:30:00Z","v":36180,"vw":37.149349},{"c":37.15,"h":37.21,"l":36.985,"n":2203,"o":37.17,"t":"2026-09-30T19:45:00Z","v":105116,"vw":37.133433},{"c":37.14,"h":37.14,"l":37.14,"n":56,"o":37.14,"t":"2026-09-30T20:00:00Z","v":274318,"vw":37.14},{"c":37.26,"h":37.26,"l":37.26,"n":1,"o":37.26,"t":"2026-09-30T23:45:00Z","v":172,"vw":37.26},{"c":36.765,"h":37.25,"l":36.76,"n":263,"o":37.13,"t":"2026-10-01T13:30:00Z","v":19512,"vw":37.081776},{"c":37.33,"h":37.42,"l":36.78,"n":279,"o":36.78,"t":"2026-10-01T13:45:00Z","v":10689,"vw":37.103541},{"c":37.5,"h":37.585,"l":37.28,"n":319,"o":37.43,"t":"2026-10-01T14:00:00Z","v":10439,"vw":37.409546},{"c":37.69,"h":37.72,"l":37.48,"n":378,"o":37.515,"t":"2026-10-01T14:15:00Z","v":12325,"vw":37.607673},{"c":37.89,"h":37.945,"l":37.62,"n":482,"o":37.65,"t":"2026-10-01T14:30:00Z","v":21188,"vw":37.81303},{"c":37.875,"h":38.08,"l":37.84,"n":689,"o":37.97,"t":"2026-10-01T14:45:00Z","v":19543,"vw":37.965407},{"c":38.05,"h":38.05,"l":37.715,"n":443,"o":37.84,"t":"2026-10-01T15:00:00Z","v":13217,"vw":37.818112},{"c":37.94,"h":38.11,"l":37.93,"n":472,"o":38.04,"t":"2026-10-01T15:15:00Z","v":13259,"vw":38.029413},{"c":38.06,"h":38.09,"l":37.87,"n":444,"o":37.95,"t":"2026-10-01T15:30:00Z","v":9851,"vw":37.997281},{"c":38.2,"h":38.27,"l":38.0501,"n":496,"o":38.07,"t":"2026-10-01T15:45:00Z","v":11948,"vw":38.164491},{"c":38.15,"h":38.27,"l":38.14,"n":439,"o":38.14,"t":"2026-10-01T16:00:00Z","v":14631,"vw":38.228113},{"c":38.21,"h":38.35,"l":38.135,"n":477,"o":38.135,"t":"2026-10-01T16:15:00Z","v":20360,"vw":38.253468},{"c":38.31,"h":38.34,"l":38.21,"n":461,"o":38.26,"t":"2026-10-01T16:30:00Z","v":12298,"vw":38.281095},{"c":38.29,"h":38.395,"l":38.275,"n":336,"o":38.31,"t":"2026-10-01T16:45:00Z","v":8423,"vw":38.327978},{"c":38.08,"h":38.26,"l":38,"n":493,"o":38.26,"t":"2026-10-01T17:00:00Z","v":13708,"vw":38.160991},{"c":37.99,"h":38.08,"l":37.97,"n":426,"o":38.08,"t":"2026-10-01T17:15:00Z","v":11549,"vw":38.026667},{"c":38.09,"h":38.1899,"l":37.895,"n":676,"o":37.99,"t":"2026-10-01T17:30:00Z","v":19443,"vw":37.995879},{"c":38.31,"h":38.36,"l":38.02,"n":660,"o":38.07,"t":"2026-10-01T17:45:00Z","v":17976,"vw":38.137239},{"c":38.03,"h":38.3,"l":38.03,"n":571,"o":38.3,"t":"2026-10-01T18:00:00Z","v":15551,"vw":38.149148},{"c":38.125,"h":38.15,"l":37.995,"n":633,"o":38.015,"t":"2026-10-01T18:15:00Z","v":21248,"vw":38.078506},{"c":38.04,"h":38.1,"l":37.98,"n":668,"o":38.1,"t":"2026-10-01T18:30:00Z","v":18318,"vw":38.038256},{"c":38.01,"h":38.03,"l":37.92,"n":597,"o":38.03,"t":"2026-10-01T18:45:00Z","v":19158,"vw":37.976075},{"c":38.23,"h":38.23,"l":37.98,"n":576,"o":38.05,"t":"2026-10-01T19:00:00Z","v":21185,"vw":38.069117},{"c":38.19,"h":38.255,"l":38.17,"n":809,"o":38.245,"t":"2026-10-01T19:15:00Z","v":34294,"vw":38.214777},{"c":38.205,"h":38.25,"l":38.09,"n":1043,"o":38.185,"t":"2026-10-01T19:30:00Z","v":42776,"vw":38.174297},{"c":38.2,"h":38.34,"l":38.17,"n":2965,"o":38.19,"t":"2026-10-01T19:45:00Z","v":138961,"vw":38.257278},{"c":38.2,"h":38.2,"l":38.2,"n":42,"o":38.2,"t":"2026-10-01T20:00:00Z","v":121554,"vw":38.2},{"c":38.33,"h":38.33,"l":38.33,"n":31,"o":38.33,"t":"2026-10-01T20:15:00Z","v":343,"vw":38.33},{"c":38.5001,"h":38.5001,"l":38.5001,"n":1,"o":38.5001,"t":"2026-10-01T22:45:00Z","v":200,"vw":38.5001},{"c":39.148,"h":39.148,"l":39.148,"n":1,"o":39.148,"t":"2026-10-01T23:45:00Z","v":225,"vw":39.148},{"c":38.25,"h":38.25,"l":38.25,"n":3,"o":38.25,"t":"2026-10-02T08:00:00Z","v":3925,"vw":38.25},{"c":38.02,"h":38.02,"l":38.02,"n":3,"o":38.02,"t":"2026-10-02T10:30:00Z","v":231,"vw":38.02},{"c":38.54,"h":38.54,"l":38.54,"n":4,"o":38.54,"t":"2026-10-02T11:30:00Z","v":267,"vw":38.54},{"c":38.6,"h":38.6,"l":38.6,"n":3,"o":38.6,"t":"2026-10-02T11:45:00Z","v":458,"vw":38.6},{"c":38.19,"h":38.19,"l":38.19,"n":3,"o":38.19,"t":"2026-10-02T12:15:00Z","v":407,"vw":38.19},{"c":38.35,"h":38.35,"l":38.35,"n":2,"o":38.35,"t":"2026-10-02T12:30:00Z","v":118,"vw":38.35},{"c":38.31,"h":38.4,"l":38.28,"n":7,"o":38.4,"t":"2026-10-02T12:45:00Z","v":756,"vw":38.317344},{"c":38.245,"h":38.495,"l":37.865,"n":268,"o":37.99,"t":"2026-10-02T13:30:00Z","v":30159,"vw":38.033638},{"c":38.52,"h":38.65,"l":38.14,"n":450,"o":38.245,"t":"2026-10-02T13:45:00Z","v":20518,"vw":38.421577},{"c":37.99,"h":38.615,"l":37.99,"n":531,"o":38.6,"t":"2026-10-02T14:00:00Z","v":24682,"vw":38.297726},{"c":38.4714,"h":38.49,"l":38.06,"n":613,"o":38.07,"t":"2026-10-02T14:15:00Z","v":18465,"vw":38.315861},{"c":38.505,"h":38.505,"l":38.33,"n":450,"o":38.39,"t":"2026-10-02T14:30:00Z","v":11184,"vw":38.403156},{"c":38.71,"h":38.825,"l":38.54,"n":528,"o":38.54,"t":"2026-10-02T14:45:00Z","v":21889,"vw":38.647747},{"c":38.65,"h":38.71,"l":38.58,"n":596,"o":38.67,"t":"2026-10-02T15:00:00Z","v":22422,"vw":38.649906},{"c":38.79,"h":38.79,"l":38.57,"n":721,"o":38.68,"t":"2026-10-02T15:15:00Z","v":24863,"vw":38.671374},{"c":38.79,"h":38.84,"l":38.7693,"n":498,"o":38.82,"t":"2026-10-02T15:30:00Z","v":13551,"vw":38.801173},{"c":38.87,"h":39.06,"l":38.805,"n":644,"o":38.81,"t":"2026-10-02T15:45:00Z","v":24203,"vw":38.938967},{"c":38.77,"h":38.91,"l":38.75,"n":566,"o":38.87,"t":"2026-10-02T16:00:00Z","v":15454,"vw":38.83497},{"c":38.89,"h":38.89,"l":38.77,"n":443,"o":38.78,"t":"2026-10-02T16:15:00Z","v":10185,"vw":38.829866},{"c":38.84,"h":38.94,"l":38.8,"n":412,"o":38.94,"t":"2026-10-02T16:30:00Z","v":13824,"vw":38.836625},{"c":38.68,"h":38.79,"l":38.641,"n":442,"o":38.79,"t":"2026-10-02T16:45:00Z","v":11459,"vw":38.709272},{"c":38.755,"h":38.865,"l":38.68,"n":410,"o":38.68,"t":"2026-10-02T17:00:00Z","v":12407,"vw":38.754966},{"c":38.775,"h":38.785,"l":38.71,"n":333,"o":38.74,"t":"2026-10-02T17:15:00Z","v":10506,"vw":38.758112},{"c":38.695,"h":38.76,"l":38.66,"n":418,"o":38.74,"t":"2026-10-02T17:30:00Z","v":13377,"vw":38.70533},{"c":38.385,"h":38.69,"l":38.345,"n":704,"o":38.65,"t":"2026-10-02T17:45:00Z","v":34990,"vw":38.447139},{"c":38.48,"h":38.525,"l":38.375,"n":687,"o":38.375,"t":"2026-10-02T18:00:00Z","v":22906,"vw":38.452473},{"c":38.435,"h":38.475,"l":38.35,"n":695,"o":38.475,"t":"2026-10-02T18:15:00Z","v":26426,"vw":38.40372},{"c":38.575,"h":38.61,"l":38.43,"n":751,"o":38.45,"t":"2026-10-02T18:30:00Z","v":29838,"vw":38.522492},{"c":38.645,"h":38.645,"l":38.54,"n":675,"o":38.56,"t":"2026-10-02T18:45:00Z","v":21833,"vw":38.590827},{"c":38.7,"h":38.715,"l":38.575,"n":889,"o":38.63,"t":"2026-10-02T19:00:00Z","v":35783,"vw":38.650287},{"c":38.555,"h":38.7,"l":38.54,"n":876,"o":38.7,"t":"2026-10-02T19:15:00Z","v":46037,"vw":38.63696},{"c":38.42,"h":38.59,"l":38.385,"n":1686,"o":38.555,"t":"2026-10-02T19:30:00Z","v":84451,"vw":38.513336},{"c":38.56,"h":38.56,"l":38.295,"n":3361,"o":38.4,"t":"2026-10-02T19:45:00Z","v":159620,"vw":38.441542},{"c":38.56,"h":38.56,"l":38.56,"n":48,"o":38.56,"t":"2026-10-02T20:00:00Z","v":257983,"vw":38.56},{"c":39.06,"h":39.06,"l":39.06,"n":4,"o":39.06,"t":"2026-10-05T13:00:00Z","v":510,"vw":39.06},{"c":39.17,"h":39.17,"l":39.17,"n":3,"o":39.17,"t":"2026-10-05T13:15:00Z","v":512,"vw":39.17},{"c":38.29,"h":39.14,"l":38.29,"n":353,"o":38.44,"t":"2026-10-05T13:30:00Z","v":35378,"vw":38.666997},{"c":39.025,"h":39.04,"l":38.24,"n":350,"o":38.24,"t":"2026-10-05T13:45:00Z","v":23032,"vw":38.769745},{"c":39.69,"h":39.71,"l":39.025,"n":594,"o":39.025,"t":"2026-10-05T14:00:00Z","v":32798,"vw":39.484718},{"c":39.725,"h":39.83,"l":39.65,"n":580,"o":39.69,"t":"2026-10-05T14:15:00Z","v":23933,"vw":39.755173},{"c":39.79,"h":39.82,"l":39.59,"n":699,"o":39.67,"t":"2026-10-05T14:30:00Z","v":26630,"vw":39.731386},{"c":40.16,"h":40.21,"l":39.77,"n":891,"o":39.85,"t":"2026-10-05T14:45:00Z","v":34640,"vw":39.949127},{"c":40.18,"h":40.255,"l":39.94,"n":794,"o":40.16,"t":"2026-10-05T15:00:00Z","v":36769,"vw":40.076555},{"c":40.14,"h":40.23,"l":40.04,"n":625,"o":40.19,"t":"2026-10-05T15:15:00Z","v":22511,"vw":40.135959},{"c":40.5,"h":40.5,"l":40.09,"n":633,"o":40.09,"t":"2026-10-05T15:30:00Z","v":25609,"vw":40.342833},{"c":40.345,"h":40.48,"l":40.275,"n":554,"o":40.44,"t":"2026-10-05T15:45:00Z","v":21192,"vw":40.370221},{"c":40.53,"h":40.53,"l":40.2,"n":576,"o":40.35,"t":"2026-10-05T16:00:00Z","v":22699,"vw":40.306558},{"c":40.43,"h":40.48,"l":40.3075,"n":549,"o":40.45,"t":"2026-10-05T16:15:00Z","v":17639,"vw":40.411598},{"c":40.44,"h":40.46,"l":40.4,"n":391,"o":40.45,"t":"2026-10-05T16:30:00Z","v":11570,"vw":40.437544},{"c":40.355,"h":40.49,"l":40.355,"n":513,"o":40.435,"t":"2026-10-05T16:45:00Z","v":15120,"vw":40.431051},{"c":40.42,"h":40.42,"l":40.32,"n":427,"o":40.35,"t":"2026-10-05T17:00:00Z","v":10419,"vw":40.365719},{"c":40.535,"h":40.615,"l":40.42,"n":784,"o":40.42,"t":"2026-10-05T17:15:00Z","v":31373,"vw":40.495978},{"c":40.5486,"h":40.59,"l":40.455,"n":560,"o":40.525,"t":"2026-10-05T17:30:00Z","v":24189,"vw":40.496931},{"c":40.645,"h":40.645,"l":40.5,"n":653,"o":40.545,"t":"2026-10-05T17:45:00Z","v":15493,"vw":40.567923},{"c":40.62,"h":40.73,"l":40.55,"n":636,"o":40.635,"t":"2026-10-05T18:00:00Z","v":21571,"vw":40.618495},{"c":40.52,"h":40.6901,"l":40.51,"n":630,"o":40.66,"t":"2026-10-05T18:15:00Z","v":16660,"vw":40.64937},{"c":40.57,"h":40.6,"l":40.52,"n":603,"o":40.525,"t":"2026-10-05T18:30:00Z","v":14841,"vw":40.562303},{"c":40.335,"h":40.57,"l":40.31,"n":695,"o":40.57,"t":"2026-10-05T18:45:00Z","v":27230,"vw":40.503733},{"c":40.55,"h":40.56,"l":40.335,"n":658,"o":40.335,"t":"2026-10-05T19:00:00Z","v":22974,"vw":40.461879},{"c":40.36,"h":40.58,"l":40.34,"n":668,"o":40.57,"t":"2026-10-05T19:15:00Z","v":27787,"vw":40.499781},{"c":40.29,"h":40.35,"l":40.24,"n":1064,"o":40.34,"t":"2026-10-05T19:30:00Z","v":41991,"vw":40.293536},{"c":40.135,"h":40.29,"l":40.07,"n":3692,"o":40.29,"t":"2026-10-05T19:45:00Z","v":203471,"vw":40.160008},{"c":40.13,"h":40.14,"l":40.13,"n":50,"o":40.14,"t":"2026-10-05T20:00:00Z","v":377609,"vw":40.130111},{"c":40.13,"h":40.13,"l":40.13,"n":1,"o":40.13,"t":"2026-10-06T13:00:00Z","v":100,"vw":40.13},{"c":39.25,"h":40.18,"l":39.19,"n":483,"o":39.93,"t":"2026-10-06T13:30:00Z","v":38175,"vw":39.726521},{"c":39.2359,"h":39.4,"l":38.93,"n":354,"o":39.26,"t":"2026-10-06T13:45:00Z","v":15991,"vw":39.108884},{"c":39.685,"h":39.69,"l":39.35,"n":593,"o":39.35,"t":"2026-10-06T14:00:00Z","v":34844,"vw":39.515267},{"c":39.91,"h":39.92,"l":39.72,"n":615,"o":39.72,"t":"2026-10-06T14:15:00Z","v":23675,"vw":39.855239},{"c":40,"h":40.09,"l":39.84,"n":619,"o":39.96,"t":"2026-10-06T14:30:00Z","v":18388,"vw":39.97676},{"c":39.835,"h":39.97,"l":39.78,"n":746,"o":39.95,"t":"2026-10-06T14:45:00Z","v":54470,"vw":39.900087},{"c":39.87,"h":39.91,"l":39.68,"n":530,"o":39.84,"t":"2026-10-06T15:00:00Z","v":15001,"vw":39.811898},{"c":39.99,"h":39.99,"l":39.86,"n":479,"o":39.86,"t":"2026-10-06T15:15:00Z","v":14276,"vw":39.903891},{"c":39.93,"h":39.99,"l":39.8928,"n":331,"o":39.9468,"t":"2026-10-06T15:30:00Z","v":7530,"vw":39.941338},{"c":39.815,"h":39.92,"l":39.76,"n":299,"o":39.92,"t":"2026-10-06T15:45:00Z","v":8207,"vw":39.828699},{"c":39.85,"h":39.87,"l":39.74,"n":539,"o":39.79,"t":"2026-10-06T16:00:00Z","v":15641,"vw":39.80158},{"c":39.98,"h":40.045,"l":39.88,"n":231,"o":39.88,"t":"2026-10-06T16:15:00Z","v":7132,"vw":39.964204},{"c":39.86,"h":39.95,"l":39.86,"n":401,"o":39.95,"t":"2026-10-06T16:30:00Z","v":9827,"vw":39.908017},{"c":39.83,"h":39.8799,"l":39.81,"n":384,"o":39.83,"t":"2026-10-06T16:45:00Z","v":11260,"vw":39.821346},{"c":39.8,"h":39.87,"l":39.79,"n":316,"o":39.835,"t":"2026-10-06T17:00:00Z","v":11367,"vw":39.827627},{"c":39.72,"h":39.8,"l":39.69,"n":224,"o":39.79,"t":"2026-10-06T17:15:00Z","v":6216,"vw":39.732668},{"c":39.58,"h":39.74,"l":39.58,"n":272,"o":39.69,"t":"2026-10-06T17:30:00Z","v":8602,"vw":39.666951},{"c":39.555,"h":39.6,"l":39.52,"n":398,"o":39.56,"t":"2026-10-06T17:45:00Z","v":14433,"vw":39.560215},{"c":39.64,"h":39.67,"l":39.5,"n":510,"o":39.56,"t":"2026-10-06T18:00:00Z","v":22623,"vw":39.548425},{"c":39.625,"h":39.69,"l":39.59,"n":500,"o":39.63,"t":"2026-10-06T18:15:00Z","v":16138,"vw":39.638428},{"c":39.66,"h":39.66,"l":39.6,"n":326,"o":39.64,"t":"2026-10-06T18:30:00Z","v":12294,"vw":39.641754},{"c":39.645,"h":39.7,"l":39.645,"n":517,"o":39.66,"t":"2026-10-06T18:45:00Z","v":15204,"vw":39.665872},{"c":39.695,"h":39.72,"l":39.61,"n":668,"o":39.63,"t":"2026-10-06T19:00:00Z","v":25878,"vw":39.66688},{"c":39.59,"h":39.72,"l":39.55,"n":751,"o":39.72,"t":"2026-10-06T19:15:00Z","v":27536,"vw":39.660659},{"c":39.6152,"h":39.64,"l":39.5,"n":1019,"o":39.595,"t":"2026-10-06T19:30:00Z","v":33775,"vw":39.577768},{"c":39.59,"h":39.785,"l":39.58,"n":2365,"o":39.63,"t":"2026-10-06T19:45:00Z","v":100626,"vw":39.700009},{"c":39.61,"h":39.61,"l":39.61,"n":50,"o":39.61,"t":"2026-10-06T20:00:00Z","v":157854,"vw":39.61},{"c":40.12,"h":40.22,"l":40.12,"n":8,"o":40.22,"t":"2026-10-07T12:00:00Z","v":700,"vw":40.188944},{"c":39.63,"h":39.82,"l":39.62,"n":33,"o":39.82,"t":"2026-10-07T12:15:00Z","v":2635,"vw":39.645769},{"c":40.11,"h":40.12,"l":39.7851,"n":7,"o":39.7851,"t":"2026-10-07T12:45:00Z","v":891,"vw":40.022698},{"c":39.71,"h":39.71,"l":39.71,"n":1,"o":39.71,"t":"2026-10-07T13:15:00Z","v":100,"vw":39.71},{"c":40.2,"h":40.38,"l":39.9,"n":536,"o":39.9,"t":"2026-10-07T13:30:00Z","v":73080,"vw":40.023525},{"c":40.21,"h":40.3,"l":39.98,"n":422,"o":40.17,"t":"2026-10-07T13:45:00Z","v":27265,"vw":40.175651},{"c":40.19,"h":40.36,"l":40.025,"n":787,"o":40.29,"t":"2026-10-07T14:00:00Z","v":58975,"vw":40.185339},{"c":40.285,"h":40.35,"l":40.19,"n":540,"o":40.22,"t":"2026-10-07T14:15:00Z","v":19968,"vw":40.259786},{"c":40.245,"h":40.26,"l":40.06,"n":806,"o":40.22,"t":"2026-10-07T14:30:00Z","v":42649,"vw":40.128612},{"c":40.21,"h":40.425,"l":40.15,"n":812,"o":40.23,"t":"2026-10-07T14:45:00Z","v":35867,"vw":40.255073},{"c":40.41,"h":40.41,"l":40.155,"n":943,"o":40.21,"t":"2026-10-07T15:00:00Z","v":39302,"vw":40.236217},{"c":39.925,"h":40.44,"l":39.755,"n":967,"o":40.44,"t":"2026-10-07T15:15:00Z","v":58298,"vw":40.068935},{"c":40.06,"h":40.09,"l":39.88,"n":624,"o":39.88,"t":"2026-10-07T15:30:00Z","v":20773,"vw":39.985653},{"c":39.87,"h":40.135,"l":39.84,"n":740,"o":40.03,"t":"2026-10-07T15:45:00Z","v":26194,"vw":39.989109},{"c":39.7,"h":39.855,"l":39.685,"n":561,"o":39.855,"t":"2026-10-07T16:00:00Z","v":19878,"vw":39.763757},{"c":39.65,"h":39.73,"l":39.61,"n":347,"o":39.73,"t":"2026-10-07T16:15:00Z","v":14610,"vw":39.645241},{"c":39.34,"h":39.625,"l":39.34,"n":420,"o":39.625,"t":"2026-10-07T16:30:00Z","v":16708,"vw":39.498028},{"c":39.37,"h":39.39,"l":39.26,"n":519,"o":39.39,"t":"2026-10-07T16:45:00Z","v":18243,"vw":39.324331},{"c":39.32,"h":39.49,"l":39.29,"n":532,"o":39.41,"t":"2026-10-07T17:00:00Z","v":21309,"vw":39.412471},{"c":39.275,"h":39.33,"l":39.27,"n":371,"o":39.325,"t":"2026-10-07T17:15:00Z","v":14185,"vw":39.299319},{"c":39.2,"h":39.32,"l":39.195,"n":458,"o":39.3,"t":"2026-10-07T17:30:00Z","v":16249,"vw":39.258216},{"c":39.24,"h":39.26,"l":39.11,"n":526,"o":39.2,"t":"2026-10-07T17:45:00Z","v":18016,"vw":39.182499},{"c":39.37,"h":39.37,"l":39.23,"n":377,"o":39.24,"t":"2026-10-07T18:00:00Z","v":15948,"vw":39.316704},{"c":39.45,"h":39.595,"l":39.38,"n":729,"o":39.38,"t":"2026-10-07T18:15:00Z","v":39690,"vw":39.525752},{"c":39.59,"h":39.63,"l":39.49,"n":519,"o":39.49,"t":"2026-10-07T18:30:00Z","v":33984,"vw":39.573505},{"c":39.57,"h":39.58,"l":39.475,"n":287,"o":39.58,"t":"2026-10-07T18:45:00Z","v":8420,"vw":39.529012},{"c":39.68,"h":39.77,"l":39.56,"n":737,"o":39.56,"t":"2026-10-07T19:00:00Z","v":26127,"vw":39.648956},{"c":39.69,"h":39.76,"l":39.665,"n":667,"o":39.67,"t":"2026-10-07T19:15:00Z","v":21870,"vw":39.716329},{"c":39.66,"h":39.77,"l":39.6,"n":992,"o":39.72,"t":"2026-10-07T19:30:00Z","v":37648,"vw":39.667707},{"c":39.67,"h":39.695,"l":39.5,"n":2316,"o":39.66,"t":"2026-10-07T19:45:00Z","v":115090,"vw":39.58683},{"c":39.64,"h":39.64,"l":39.64,"n":58,"o":39.64,"t":"2026-10-07T20:00:00Z","v":304730,"vw":39.64},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-08T08:00:00Z","v":500,"vw":39.8},{"c":40.5,"h":40.5,"l":40.14,"n":4,"o":40.14,"t":"2026-10-08T11:00:00Z","v":225,"vw":40.331776},{"c":40.2,"h":40.2,"l":40.2,"n":2,"o":40.2,"t":"2026-10-08T11:30:00Z","v":513,"vw":40.2},{"c":40.51,"h":40.51,"l":40.51,"n":1,"o":40.51,"t":"2026-10-08T12:15:00Z","v":100,"vw":40.51},{"c":40.4959,"h":40.55,"l":40.15,"n":139,"o":40.55,"t":"2026-10-08T13:30:00Z","v":19711,"vw":40.454406},{"c":40.4,"h":40.69,"l":40.295,"n":509,"o":40.295,"t":"2026-10-08T13:45:00Z","v":26602,"vw":40.53638},{"c":40.075,"h":40.475,"l":40.075,"n":334,"o":40.42,"t":"2026-10-08T14:00:00Z","v":16826,"vw":40.251438},{"c":40.275,"h":40.375,"l":40.16,"n":233,"o":40.16,"t":"2026-10-08T14:15:00Z","v":9289,"vw":40.257821},{"c":40.345,"h":40.35,"l":40.0901,"n":385,"o":40.28,"t":"2026-10-08T14:30:00Z","v":14531,"vw":40.279221},{"c":40.37,"h":40.415,"l":40.28,"n":486,"o":40.37,"t":"2026-10-08T14:45:00Z","v":18505,"vw":40.357545},{"c":40.231,"h":40.375,"l":40.18,"n":349,"o":40.35,"t":"2026-10-08T15:00:00Z","v":11629,"vw":40.321103},{"c":40.34,"h":40.34,"l":40.18,"n":370,"o":40.26,"t":"2026-10-08T15:15:00Z","v":11230,"vw":40.252616},{"c":40.32,"h":40.34,"l":40.28,"n":342,"o":40.325,"t":"2026-10-08T15:30:00Z","v":12421,"vw":40.312432},{"c":40.34,"h":40.35,"l":40.24,"n":463,"o":40.305,"t":"2026-10-08T15:45:00Z","v":17435,"vw":40.303313},{"c":40.275,"h":40.35,"l":40.25,"n":492,"o":40.325,"t":"2026-10-08T16:00:00Z","v":21331,"vw":40.319569},{"c":40.26,"h":40.345,"l":40.04,"n":771,"o":40.3,"t":"2026-10-08T16:15:00Z","v":29717,"vw":40.230849},{"c":40.05,"h":40.28,"l":40.03,"n":349,"o":40.23,"t":"2026-10-08T16:30:00Z","v":11881,"vw":40.164086},{"c":40.25,"h":40.275,"l":39.98,"n":645,"o":40.056,"t":"2026-10-08T16:45:00Z","v":20108,"vw":40.113806},{"c":40.44,"h":40.515,"l":40.23,"n":558,"o":40.24,"t":"2026-10-08T17:00:00Z","v":23168,"vw":40.359158},{"c":40.445,"h":40.54,"l":40.38,"n":509,"o":40.46,"t":"2026-10-08T17:15:00Z","v":23541,"vw":40.460523},{"c":40.39,"h":40.51,"l":40.3,"n":591,"o":40.445,"t":"2026-10-08T17:30:00Z","v":27502,"vw":40.413271},{"c":40.32,"h":40.48,"l":40.29,"n":477,"o":40.39,"t":"2026-10-08T17:45:00Z","v":23407,"vw":40.372328},{"c":40.47,"h":40.56,"l":40.31,"n":432,"o":40.31,"t":"2026-10-08T18:00:00Z","v":14284,"vw":40.446768},{"c":40.34,"h":40.5,"l":40.34,"n":584,"o":40.47,"t":"2026-10-08T18:15:00Z","v":18726,"vw":40.426257},{"c":40.21,"h":40.36,"l":40.17,"n":536,"o":40.335,"t":"2026-10-08T18:30:00Z","v":24082,"vw":40.246303},{"c":40.16,"h":40.2,"l":40.11,"n":586,"o":40.17,"t":"2026-10-08T18:45:00Z","v":20947,"vw":40.158561},{"c":40.26,"h":40.3,"l":40.12,"n":720,"o":40.14,"t":"2026-10-08T19:00:00Z","v":30335,"vw":40.199706},{"c":40.19,"h":40.305,"l":40.13,"n":1005,"o":40.26,"t":"2026-10-08T19:15:00Z","v":31615,"vw":40.232659},{"c":40.05,"h":40.2,"l":40.05,"n":1009,"o":40.19,"t":"2026-10-08T19:30:00Z","v":38942,"vw":40.117452},{"c":40.2,"h":40.285,"l":40.04,"n":2892,"o":40.05,"t":"2026-10-08T19:45:00Z","v":159261,"vw":40.190233},{"c":40.19,"h":40.19,"l":40.19,"n":30,"o":40.19,"t":"2026-10-08T20:00:00Z","v":221687,"vw":40.19},{"c":39.8,"h":39.8,"l":39.8,"n":5,"o":39.8,"t":"2026-10-09T08:45:00Z","v":104,"vw":39.8},{"c":39.76,"h":39.76,"l":39.76,"n":7,"o":39.76,"t":"2026-10-09T12:15:00Z","v":305,"vw":39.76},{"c":40.475,"h":40.48,"l":39.9646,"n":140,"o":40.01,"t":"2026-10-09T13:30:00Z","v":14432,"vw":40.122979},{"c":40.52,"h":40.52,"l":40.15,"n":242,"o":40.42,"t":"2026-10-09T13:45:00Z","v":11928,"vw":40.245833},{"c":40.18,"h":40.345,"l":40.14,"n":147,"o":40.175,"t":"2026-10-09T14:00:00Z","v":4954,"vw":40.227476},{"c":40.22,"h":40.35,"l":40.19,"n":295,"o":40.2,"t":"2026-10-09T14:15:00Z","v":12389,"vw":40.240125},{"c":40.22,"h":40.315,"l":40.18,"n":253,"o":40.24,"t":"2026-10-09T14:30:00Z","v":13024,"vw":40.25384},{"c":40.585,"h":40.615,"l":40.18,"n":506,"o":40.18,"t":"2026-10-09T14:45:00Z","v":16236,"vw":40.406656},{"c":40.83,"h":40.83,"l":40.55,"n":434,"o":40.565,"t":"2026-10-09T15:00:00Z","v":16511,"vw":40.662372},{"c":40.765,"h":40.82,"l":40.735,"n":385,"o":40.82,"t":"2026-10-09T15:15:00Z","v":10400,"vw":40.770689},{"c":40.52,"h":40.75,"l":40.52,"n":468,"o":40.7451,"t":"2026-10-09T15:30:00Z","v":12965,"vw":40.64545},{"c":40.55,"h":40.585,"l":40.45,"n":356,"o":40.53,"t":"2026-10-09T15:45:00Z","v":13881,"vw":40.545251},{"c":40.57,"h":40.57,"l":40.4606,"n":434,"o":40.555,"t":"2026-10-09T16:00:00Z","v":20226,"vw":40.52554},{"c":40.48,"h":40.57,"l":40.305,"n":388,"o":40.55,"t":"2026-10-09T16:15:00Z","v":93214,"vw":40.498239},{"c":40.29,"h":40.52,"l":40.2411,"n":365,"o":40.5,"t":"2026-10-09T16:30:00Z","v":22788,"vw":40.403549},{"c":40.42,"h":40.42,"l":40.23,"n":495,"o":40.29,"t":"2026-10-09T16:45:00Z","v":19283,"vw":40.313754},{"c":40.39,"h":40.5,"l":40.34,"n":725,"o":40.42,"t":"2026-10-09T17:00:00Z","v":54197,"vw":40.379809},{"c":40.24,"h":40.4,"l":40.145,"n":604,"o":40.39,"t":"2026-10-09T17:15:00Z","v":32653,"vw":40.294016},{"c":40.32,"h":40.32,"l":40.16,"n":579,"o":40.23,"t":"2026-10-09T17:30:00Z","v":47149,"vw":40.2459},{"c":40.57,"h":40.57,"l":40.32,"n":321,"o":40.375,"t":"2026-10-09T17:45:00Z","v":9640,"vw":40.46787},{"c":40.58,"h":40.585,"l":40.47,"n":446,"o":40.56,"t":"2026-10-09T18:00:00Z","v":17361,"vw":40.521037},{"c":40.53,"h":40.59,"l":40.5,"n":532,"o":40.58,"t":"2026-10-09T18:15:00Z","v":23160,"vw":40.537502},{"c":40.515,"h":40.58,"l":40.475,"n":467,"o":40.56,"t":"2026-10-09T18:30:00Z","v":16720,"vw":40.527461},{"c":40.48,"h":40.51,"l":40.3,"n":729,"o":40.51,"t":"2026-10-09T18:45:00Z","v":31099,"vw":40.416167},{"c":40.48,"h":40.535,"l":40.466,"n":635,"o":40.475,"t":"2026-10-09T19:00:00Z","v":23914,"vw":40.498077},{"c":40.36,"h":40.5,"l":40.33,"n":797,"o":40.49,"t":"2026-10-09T19:15:00Z","v":29840,"vw":40.396512},{"c":40.13,"h":40.38,"l":40.13,"n":1344,"o":40.355,"t":"2026-10-09T19:30:00Z","v":54324,"vw":40.266369},{"c":39.89,"h":40.13,"l":39.86,"n":3316,"o":40.12,"t":"2026-10-09T19:45:00Z","v":173545,"vw":39.919795},{"c":39.88,"h":39.88,"l":39.88,"n":37,"o":39.88,"t":"2026-10-09T20:00:00Z","v":158907,"vw":39.88},{"c":39.97,"h":39.97,"l":39.95,"n":3,"o":39.95,"t":"2026-10-12T12:15:00Z","v":842,"vw":39.956793},{"c":39.99,"h":39.99,"l":39.99,"n":1,"o":39.99,"t":"2026-10-12T12:30:00Z","v":270,"vw":39.99},{"c":40.625,"h":40.98,"l":40.485,"n":163,"o":40.54,"t":"2026-10-12T13:30:00Z","v":27489,"vw":40.773367},{"c":40.51,"h":40.88,"l":40.435,"n":357,"o":40.62,"t":"2026-10-12T13:45:00Z","v":14489,"vw":40.645759},{"c":39.8525,"h":40.54,"l":39.82,"n":534,"o":40.51,"t":"2026-10-12T14:00:00Z","v":23997,"vw":40.264258},{"c":39.87,"h":39.99,"l":39.62,"n":749,"o":39.88,"t":"2026-10-12T14:15:00Z","v":71098,"vw":39.728508},{"c":39.51,"h":39.82,"l":39.49,"n":596,"o":39.82,"t":"2026-10-12T14:30:00Z","v":24467,"vw":39.556983},{"c":39.17,"h":39.5,"l":39.13,"n":1259,"o":39.5,"t":"2026-10-12T14:45:00Z","v":47695,"vw":39.347851},{"c":39.195,"h":39.2,"l":39.08,"n":572,"o":39.18,"t":"2026-10-12T15:00:00Z","v":29169,"vw":39.145371},{"c":39.24,"h":39.305,"l":39.16,"n":414,"o":39.215,"t":"2026-10-12T15:15:00Z","v":24389,"vw":39.22558},{"c":39.17,"h":39.31,"l":39.15,"n":565,"o":39.31,"t":"2026-10-12T15:30:00Z","v":31100,"vw":39.251898},{"c":39.06,"h":39.16,"l":39.005,"n":366,"o":39.15,"t":"2026-10-12T15:45:00Z","v":11063,"vw":39.089627},{"c":39.085,"h":39.125,"l":38.95,"n":350,"o":39.075,"t":"2026-10-12T16:00:00Z","v":12092,"vw":39.036981},{"c":39.0794,"h":39.19,"l":39.05,"n":244,"o":39.15,"t":"2026-10-12T16:15:00Z","v":8816,"vw":39.138957},{"c":39.1,"h":39.18,"l":39.08,"n":284,"o":39.09,"t":"2026-10-12T16:30:00Z","v":10488,"vw":39.121064},{"c":39.17,"h":39.17,"l":39.005,"n":279,"o":39.08,"t":"2026-10-12T16:45:00Z","v":10305,"vw":39.076305},{"c":39.15,"h":39.205,"l":39.015,"n":227,"o":39.14,"t":"2026-10-12T17:00:00Z","v":9372,"vw":39.111833},{"c":39,"h":39.145,"l":38.94,"n":273,"o":39.145,"t":"2026-10-12T17:15:00Z","v":8104,"vw":39.062213},{"c":38.9306,"h":39.04,"l":38.91,"n":261,"o":39.005,"t":"2026-10-12T17:30:00Z","v":9294,"vw":38.990309},{"c":39.06,"h":39.06,"l":38.91,"n":423,"o":38.91,"t":"2026-10-12T17:45:00Z","v":17055,"vw":38.999995},{"c":39.06,"h":39.155,"l":39.02,"n":297,"o":39.04,"t":"2026-10-12T18:00:00Z","v":11030,"vw":39.077193},{"c":39.05,"h":39.09,"l":39.01,"n":463,"o":39.06,"t":"2026-10-12T18:15:00Z","v":17240,"vw":39.048727},{"c":38.98,"h":39.1,"l":38.98,"n":378,"o":39.055,"t":"2026-10-12T18:30:00Z","v":11261,"vw":39.038796},{"c":38.9275,"h":39,"l":38.91,"n":450,"o":38.96,"t":"2026-10-12T18:45:00Z","v":13184,"vw":38.950041},{"c":38.865,"h":38.97,"l":38.825,"n":531,"o":38.93,"t":"2026-10-12T19:00:00Z","v":20170,"vw":38.898809},{"c":38.84,"h":38.915,"l":38.82,"n":571,"o":38.865,"t":"2026-10-12T19:15:00Z","v":20978,"vw":38.855233},{"c":38.67,"h":38.88,"l":38.62,"n":1108,"o":38.85,"t":"2026-10-12T19:30:00Z","v":44571,"vw":38.738137},{"c":38.72,"h":38.76,"l":38.62,"n":3657,"o":38.67,"t":"2026-10-12T19:45:00Z","v":200569,"vw":38.683961},{"c":38.72,"h":38.74,"l":38.72,"n":39,"o":38.74,"t":"2026-10-12T20:00:00Z","v":212923,"vw":38.720097},{"c":38.76,"h":38.76,"l":38.76,"n":3,"o":38.76,"t":"2026-10-13T08:00:00Z","v":151,"vw":38.76},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-13T13:00:00Z","v":400,"vw":39.1},{"c":39.29,"h":39.31,"l":38.7125,"n":319,"o":39.05,"t":"2026-10-13T13:30:00Z","v":15397,"vw":39.042553},{"c":39.082,"h":39.4566,"l":38.977,"n":347,"o":39.247,"t":"2026-10-13T13:45:00Z","v":11605,"vw":39.162736},{"c":39.03,"h":39.11,"l":38.89,"n":363,"o":39.072,"t":"2026-10-13T14:00:00Z","v":10868,"vw":38.990391},{"c":39.05,"h":39.0864,"l":38.98,"n":318,"o":39.03,"t":"2026-10-13T14:15:00Z","v":11661,"vw":39.009749},{"c":39.15,"h":39.15,"l":38.96,"n":599,"o":39.02,"t":"2026-10-13T14:30:00Z","v":44584,"vw":39.024893},{"c":38.78,"h":39.17,"l":38.78,"n":536,"o":39.15,"t":"2026-10-13T14:45:00Z","v":20044,"vw":39.003129},{"c":38.69,"h":38.85,"l":38.675,"n":297,"o":38.76,"t":"2026-10-13T15:00:00Z","v":12136,"vw":38.757982},{"c":38.57,"h":38.75,"l":38.44,"n":471,"o":38.67,"t":"2026-10-13T15:15:00Z","v":21106,"vw":38.558164},{"c":38.42,"h":38.67,"l":38.32,"n":655,"o":38.615,"t":"2026-10-13T15:30:00Z","v":60876,"vw":38.562384},{"c":38.495,"h":38.5,"l":38.351,"n":294,"o":38.38,"t":"2026-10-13T15:45:00Z","v":14287,"vw":38.432361},{"c":38.555,"h":38.555,"l":38.4,"n":412,"o":38.5,"t":"2026-10-13T16:00:00Z","v":18725,"vw":38.475197},{"c":38.51,"h":38.63,"l":38.43,"n":404,"o":38.54,"t":"2026-10-13T16:15:00Z","v":16150,"vw":38.558393},{"c":38.61,"h":38.64,"l":38.445,"n":343,"o":38.52,"t":"2026-10-13T16:30:00Z","v":14709,"vw":38.561003},{"c":38.8,"h":38.8,"l":38.58,"n":416,"o":38.58,"t":"2026-10-13T16:45:00Z","v":13625,"vw":38.685001},{"c":38.76,"h":38.8275,"l":38.72,"n":350,"o":38.79,"t":"2026-10-13T17:00:00Z","v":10907,"vw":38.764055},{"c":38.86,"h":38.86,"l":38.77,"n":327,"o":38.79,"t":"2026-10-13T17:15:00Z","v":10547,"vw":38.80928},{"c":38.92,"h":38.93,"l":38.84,"n":376,"o":38.86,"t":"2026-10-13T17:30:00Z","v":16136,"vw":38.884354},{"c":38.985,"h":39.01,"l":38.91,"n":289,"o":38.91,"t":"2026-10-13T17:45:00Z","v":10491,"vw":38.956223},{"c":39.015,"h":39.07,"l":38.94,"n":308,"o":38.99,"t":"2026-10-13T18:00:00Z","v":13239,"vw":39.000374},{"c":38.91,"h":39.045,"l":38.9,"n":362,"o":38.99,"t":"2026-10-13T18:15:00Z","v":15210,"vw":38.950543},{"c":38.905,"h":38.95,"l":38.8346,"n":240,"o":38.93,"t":"2026-10-13T18:30:00Z","v":9130,"vw":38.907564},{"c":38.97,"h":38.97,"l":38.83,"n":441,"o":38.9,"t":"2026-10-13T18:45:00Z","v":13624,"vw":38.880665},{"c":38.785,"h":38.99,"l":38.785,"n":694,"o":38.975,"t":"2026-10-13T19:00:00Z","v":20237,"vw":38.861283},{"c":38.76,"h":38.8,"l":38.73,"n":838,"o":38.77,"t":"2026-10-13T19:15:00Z","v":24275,"vw":38.764588},{"c":38.945,"h":38.95,"l":38.73,"n":999,"o":38.74,"t":"2026-10-13T19:30:00Z","v":41989,"vw":38.799033},{"c":39.1,"h":39.18,"l":38.91,"n":2859,"o":38.95,"t":"2026-10-13T19:45:00Z","v":153855,"vw":39.078878},{"c":39.08,"h":39.08,"l":39.08,"n":50,"o":39.08,"t":"2026-10-13T20:00:00Z","v":160257,"vw":39.08},{"c":38.72,"h":39.33,"l":38.71,"n":261,"o":39.28,"t":"2026-10-14T13:30:00Z","v":16104,"vw":39.100185},{"c":38.78,"h":38.975,"l":38.77,"n":409,"o":38.84,"t":"2026-10-14T13:45:00Z","v":13172,"vw":38.81897},{"c":39.29,"h":39.29,"l":38.56,"n":895,"o":38.75,"t":"2026-10-14T14:00:00Z","v":77760,"vw":38.89004},{"c":39.39,"h":39.45,"l":39.21,"n":477,"o":39.3,"t":"2026-10-14T14:15:00Z","v":13671,"vw":39.357377},{"c":39.23,"h":39.43,"l":39.23,"n":460,"o":39.38,"t":"2026-10-14T14:30:00Z","v":12138,"vw":39.339165},{"c":39.16,"h":39.3,"l":39.15,"n":362,"o":39.24,"t":"2026-10-14T14:45:00Z","v":13946,"vw":39.23499},{"c":39.105,"h":39.23,"l":39.075,"n":588,"o":39.075,"t":"2026-10-14T15:00:00Z","v":30386,"vw":39.168917},{"c":38.8,"h":39.105,"l":38.755,"n":289,"o":39.105,"t":"2026-10-14T15:15:00Z","v":13724,"vw":38.913147},{"c":38.82,"h":38.92,"l":38.615,"n":483,"o":38.81,"t":"2026-10-14T15:30:00Z","v":22934,"vw":38.728824},{"c":39.07,"h":39.115,"l":38.88,"n":225,"o":38.895,"t":"2026-10-14T15:45:00Z","v":8398,"vw":38.970224},{"c":38.8,"h":39.05,"l":38.75,"n":367,"o":39.05,"t":"2026-10-14T16:00:00Z","v":12948,"vw":38.913618},{"c":38.75,"h":38.86,"l":38.74,"n":478,"o":38.82,"t":"2026-10-14T16:15:00Z","v":19976,"vw":38.778565},{"c":39,"h":39.045,"l":38.79,"n":430,"o":38.79,"t":"2026-10-14T16:30:00Z","v":16671,"vw":38.865086},{"c":38.9512,"h":38.98,"l":38.87,"n":270,"o":38.98,"t":"2026-10-14T16:45:00Z","v":8780,"vw":38.927137},{"c":38.885,"h":39.01,"l":38.86,"n":282,"o":39.01,"t":"2026-10-14T17:00:00Z","v":8427,"vw":38.928664},{"c":38.9,"h":38.94,"l":38.805,"n":435,"o":38.88,"t":"2026-10-14T17:15:00Z","v":15267,"vw":38.860946},{"c":38.83,"h":38.91,"l":38.79,"n":509,"o":38.905,"t":"2026-10-14T17:30:00Z","v":18987,"vw":38.849842},{"c":38.69,"h":38.89,"l":38.68,"n":690,"o":38.83,"t":"2026-10-14T17:45:00Z","v":67526,"vw":38.751305},{"c":38.68,"h":38.71,"l":38.61,"n":544,"o":38.67,"t":"2026-10-14T18:00:00Z","v":17358,"vw":38.655637},{"c":38.72,"h":38.775,"l":38.67,"n":380,"o":38.68,"t":"2026-10-14T18:15:00Z","v":14238,"vw":38.712401},{"c":38.79,"h":38.82,"l":38.725,"n":381,"o":38.725,"t":"2026-10-14T18:30:00Z","v":12282,"vw":38.780722},{"c":38.865,"h":38.865,"l":38.74,"n":532,"o":38.79,"t":"2026-10-14T18:45:00Z","v":18201,"vw":38.791218},{"c":38.7228,"h":38.86,"l":38.71,"n":645,"o":38.85,"t":"2026-10-14T19:00:00Z","v":20695,"vw":38.763823},{"c":38.72,"h":38.8,"l":38.68,"n":705,"o":38.71,"t":"2026-10-14T19:15:00Z","v":20063,"vw":38.737691},{"c":38.58,"h":38.78,"l":38.545,"n":923,"o":38.715,"t":"2026-10-14T19:30:00Z","v":34832,"vw":38.634426},{"c":38.59,"h":38.61,"l":38.41,"n":2793,"o":38.57,"t":"2026-10-14T19:45:00Z","v":150104,"vw":38.498068},{"c":38.59,"h":38.59,"l":38.58,"n":48,"o":38.58,"t":"2026-10-14T20:00:00Z","v":172742,"vw":38.58998},{"c":38.83,"h":38.83,"l":38.78,"n":11,"o":38.78,"t":"2026-10-15T08:15:00Z","v":713,"vw":38.798442},{"c":37.96,"h":38.375,"l":37.58,"n":325,"o":38.33,"t":"2026-10-15T13:30:00Z","v":31030,"vw":38.07909},{"c":37.54,"h":37.99,"l":37.136,"n":496,"o":37.99,"t":"2026-10-15T13:45:00Z","v":16573,"vw":37.486285},{"c":37.485,"h":37.745,"l":37.33,"n":352,"o":37.47,"t":"2026-10-15T14:00:00Z","v":12666,"vw":37.569859},{"c":37.58,"h":37.59,"l":37.44,"n":270,"o":37.54,"t":"2026-10-15T14:15:00Z","v":13350,"vw":37.538549},{"c":37.71,"h":37.7795,"l":37.56,"n":260,"o":37.58,"t":"2026-10-15T14:30:00Z","v":9209,"vw":37.64339},{"c":37.87,"h":37.92,"l":37.61,"n":396,"o":37.75,"t":"2026-10-15T14:45:00Z","v":13448,"vw":37.787007},{"c":37.7344,"h":37.9,"l":37.7,"n":331,"o":37.9,"t":"2026-10-15T15:00:00Z","v":8538,"vw":37.822155},{"c":37.71,"h":37.75,"l":37.65,"n":406,"o":37.715,"t":"2026-10-15T15:15:00Z","v":12639,"vw":37.708477},{"c":37.65,"h":37.72,"l":37.56,"n":272,"o":37.72,"t":"2026-10-15T15:30:00Z","v":7629,"vw":37.615836},{"c":37.555,"h":37.6,"l":37.41,"n":437,"o":37.6,"t":"2026-10-15T15:45:00Z","v":13278,"vw":37.517934},{"c":37.59,"h":37.655,"l":37.48,"n":478,"o":37.57,"t":"2026-10-15T16:00:00Z","v":20363,"vw":37.58636},{"c":37.46,"h":37.62,"l":37.45,"n":651,"o":37.59,"t":"2026-10-15T16:15:00Z","v":54298,"vw":37.521382},{"c":37.4,"h":37.575,"l":37.365,"n":396,"o":37.46,"t":"2026-10-15T16:30:00Z","v":15832,"vw":37.490568},{"c":37.215,"h":37.425,"l":37.13,"n":616,"o":37.425,"t":"2026-10-15T16:45:00Z","v":23902,"vw":37.216144},{"c":37.47,"h":37.48,"l":37.19,"n":371,"o":37.19,"t":"2026-10-15T17:00:00Z","v":16988,"vw":37.351141},{"c":37.54,"h":37.54,"l":37.42,"n":394,"o":37.45,"t":"2026-10-15T17:15:00Z","v":19842,"vw":37.48547},{"c":37.725,"h":37.76,"l":37.46,"n":627,"o":37.51,"t":"2026-10-15T17:30:00Z","v":37852,"vw":37.601713},{"c":37.805,"h":37.84,"l":37.59,"n":623,"o":37.725,"t":"2026-10-15T17:45:00Z","v":31235,"vw":37.680291},{"c":37.77,"h":37.935,"l":37.7,"n":741,"o":37.83,"t":"2026-10-15T18:00:00Z","v":32149,"vw":37.826519},{"c":37.69,"h":37.81,"l":37.67,"n":381,"o":37.78,"t":"2026-10-15T18:15:00Z","v":13671,"vw":37.732809},{"c":37.68,"h":37.695,"l":37.61,"n":574,"o":37.68,"t":"2026-10-15T18:30:00Z","v":23401,"vw":37.642785},{"c":37.57,"h":37.7,"l":37.55,"n":560,"o":37.7,"t":"2026-10-15T18:45:00Z","v":17181,"vw":37.620406},{"c":37.57,"h":37.595,"l":37.52,"n":727,"o":37.58,"t":"2026-10-15T19:00:00Z","v":24868,"vw":37.557961},{"c":37.405,"h":37.59,"l":37.405,"n":877,"o":37.59,"t":"2026-10-15T19:15:00Z","v":33933,"vw":37.520374},{"c":37.36,"h":37.43,"l":37.255,"n":1581,"o":37.405,"t":"2026-10-15T19:30:00Z","v":74002,"vw":37.33792},{"c":37.67,"h":37.75,"l":37.32,"n":3632,"o":37.35,"t":"2026-10-15T19:45:00Z","v":198487,"vw":37.60207},{"c":37.68,"h":37.68,"l":37.66,"n":34,"o":37.66,"t":"2026-10-15T20:00:00Z","v":196659,"vw":37.679733},{"c":37.75,"h":37.75,"l":37.75,"n":2,"o":37.75,"t":"2026-10-16T11:30:00Z","v":572,"vw":37.75},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-10-16T11:45:00Z","v":286,"vw":37.8},{"c":38.17,"h":38.17,"l":38.17,"n":2,"o":38.17,"t":"2026-10-16T12:15:00Z","v":200,"vw":38.17},{"c":37.76,"h":37.85,"l":37.76,"n":3,"o":37.77,"t":"2026-10-16T12:30:00Z","v":874,"vw":37.79437},{"c":37.855,"h":38.29,"l":37.7725,"n":265,"o":37.82,"t":"2026-10-16T13:30:00Z","v":32112,"vw":37.853188},{"c":37.705,"h":38.15,"l":37.58,"n":467,"o":37.85,"t":"2026-10-16T13:45:00Z","v":25089,"vw":37.806671},{"c":37.705,"h":37.9683,"l":37.6902,"n":684,"o":37.79,"t":"2026-10-16T14:00:00Z","v":35401,"vw":37.848854},{"c":37.64,"h":37.77,"l":37.44,"n":733,"o":37.77,"t":"2026-10-16T14:15:00Z","v":29793,"vw":37.586463},{"c":37.32,"h":37.71,"l":37.311,"n":849,"o":37.67,"t":"2026-10-16T14:30:00Z","v":141964,"vw":37.588546},{"c":37.33,"h":37.41,"l":37.13,"n":578,"o":37.345,"t":"2026-10-16T14:45:00Z","v":24362,"vw":37.300029},{"c":37.13,"h":37.46,"l":37.13,"n":858,"o":37.3,"t":"2026-10-16T15:00:00Z","v":198884,"vw":37.390075},{"c":37.0775,"h":37.265,"l":37.07,"n":674,"o":37.12,"t":"2026-10-16T15:15:00Z","v":22770,"vw":37.169662},{"c":37.09,"h":37.11,"l":36.99,"n":565,"o":37.1,"t":"2026-10-16T15:30:00Z","v":35807,"vw":37.063112},{"c":37.09,"h":37.19,"l":37.02,"n":711,"o":37.09,"t":"2026-10-16T15:45:00Z","v":31204,"vw":37.105528},{"c":37.325,"h":37.37,"l":36.96,"n":998,"o":37.08,"t":"2026-10-16T16:00:00Z","v":144460,"vw":37.023779},{"c":37.52,"h":37.61,"l":37.35,"n":879,"o":37.36,"t":"2026-10-16T16:15:00Z","v":82427,"vw":37.438008},{"c":37.63,"h":37.69,"l":37.47,"n":378,"o":37.5,"t":"2026-10-16T16:30:00Z","v":62681,"vw":37.508732},{"c":37.67,"h":37.6725,"l":37.58,"n":656,"o":37.64,"t":"2026-10-16T16:45:00Z","v":94248,"vw":37.61194},{"c":37.52,"h":37.655,"l":37.47,"n":481,"o":37.655,"t":"2026-10-16T17:00:00Z","v":20980,"vw":37.552703},{"c":37.63,"h":37.63,"l":37.47,"n":340,"o":37.52,"t":"2026-10-16T17:15:00Z","v":12123,"vw":37.566729},{"c":37.52,"h":37.62,"l":37.48,"n":457,"o":37.61,"t":"2026-10-16T17:30:00Z","v":12733,"vw":37.560504},{"c":37.41,"h":37.57,"l":37.41,"n":477,"o":37.52,"t":"2026-10-16T17:45:00Z","v":15970,"vw":37.473218},{"c":37.47,"h":37.47,"l":37.34,"n":376,"o":37.405,"t":"2026-10-16T18:00:00Z","v":13107,"vw":37.419132},{"c":37.385,"h":37.47,"l":37.3,"n":386,"o":37.47,"t":"2026-10-16T18:15:00Z","v":12106,"vw":37.365947},{"c":37.52,"h":37.52,"l":37.41,"n":406,"o":37.41,"t":"2026-10-16T18:30:00Z","v":15475,"vw":37.477058},{"c":37.54,"h":37.635,"l":37.48,"n":1070,"o":37.48,"t":"2026-10-16T18:45:00Z","v":54644,"vw":37.576422},{"c":37.415,"h":37.54,"l":37.325,"n":647,"o":37.54,"t":"2026-10-16T19:00:00Z","v":18680,"vw":37.426693},{"c":37.53,"h":37.595,"l":37.41,"n":834,"o":37.44,"t":"2026-10-16T19:15:00Z","v":29399,"vw":37.511343},{"c":37.4675,"h":37.615,"l":37.42,"n":840,"o":37.53,"t":"2026-10-16T19:30:00Z","v":35330,"vw":37.518286},{"c":37.43,"h":37.55,"l":37.35,"n":2725,"o":37.465,"t":"2026-10-16T19:45:00Z","v":151948,"vw":37.414316},{"c":37.43,"h":37.43,"l":37.43,"n":43,"o":37.43,"t":"2026-10-16T20:00:00Z","v":179194,"vw":37.43},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-16T22:45:00Z","v":700,"vw":37.3},{"c":37.25,"h":37.25,"l":37.25,"n":4,"o":37.25,"t":"2026-10-19T11:30:00Z","v":104,"vw":37.25},{"c":37.25,"h":37.25,"l":37.25,"n":22,"o":37.25,"t":"2026-10-19T11:45:00Z","v":219,"vw":37.25},{"c":37.84,"h":38.0499,"l":37.39,"n":264,"o":37.65,"t":"2026-10-19T13:30:00Z","v":21896,"vw":37.616352},{"c":37.69,"h":38.02,"l":37.69,"n":279,"o":37.8,"t":"2026-10-19T13:45:00Z","v":9530,"vw":37.904358},{"c":37.7,"h":37.83,"l":37.625,"n":759,"o":37.665,"t":"2026-10-19T14:00:00Z","v":56308,"vw":37.725646},{"c":37.915,"h":37.945,"l":37.77,"n":262,"o":37.77,"t":"2026-10-19T14:15:00Z","v":8807,"vw":37.866066},{"c":37.7,"h":38.04,"l":37.7,"n":561,"o":37.94,"t":"2026-10-19T14:30:00Z","v":23023,"vw":37.935724},{"c":37.79,"h":37.79,"l":37.615,"n":385,"o":37.73,"t":"2026-10-19T14:45:00Z","v":14742,"vw":37.692446},{"c":37.775,"h":37.8,"l":37.675,"n":321,"o":37.7211,"t":"2026-10-19T15:00:00Z","v":10302,"vw":37.746852},{"c":38.0705,"h":38.15,"l":37.78,"n":474,"o":37.78,"t":"2026-10-19T15:15:00Z","v":14341,"vw":37.947194},{"c":38.31,"h":38.35,"l":38.07,"n":564,"o":38.1,"t":"2026-10-19T15:30:00Z","v":36779,"vw":38.196652},{"c":38.185,"h":38.36,"l":38.18,"n":376,"o":38.33,"t":"2026-10-19T15:45:00Z","v":10963,"vw":38.266332},{"c":38.07,"h":38.2,"l":38.02,"n":461,"o":38.19,"t":"2026-10-19T16:00:00Z","v":16776,"vw":38.136979},{"c":37.85,"h":38.06,"l":37.78,"n":612,"o":38.0419,"t":"2026-10-19T16:15:00Z","v":25932,"vw":37.933317},{"c":38.02,"h":38.02,"l":37.805,"n":328,"o":37.9,"t":"2026-10-19T16:30:00Z","v":9111,"vw":37.8896},{"c":37.98,"h":38.055,"l":37.95,"n":481,"o":38.055,"t":"2026-10-19T16:45:00Z","v":15306,"vw":37.995703},{"c":37.99,"h":38,"l":37.92,"n":363,"o":37.99,"t":"2026-10-19T17:00:00Z","v":11115,"vw":37.954786},{"c":37.95,"h":37.96,"l":37.91,"n":297,"o":37.96,"t":"2026-10-19T17:15:00Z","v":8796,"vw":37.935669},{"c":37.85,"h":37.9675,"l":37.84,"n":379,"o":37.92,"t":"2026-10-19T17:30:00Z","v":12634,"vw":37.910696},{"c":37.93,"h":37.93,"l":37.83,"n":248,"o":37.855,"t":"2026-10-19T17:45:00Z","v":6948,"vw":37.883001},{"c":37.98,"h":37.98,"l":37.83,"n":375,"o":37.97,"t":"2026-10-19T18:00:00Z","v":11702,"vw":37.915774},{"c":37.82,"h":37.98,"l":37.815,"n":470,"o":37.98,"t":"2026-10-19T18:15:00Z","v":11400,"vw":37.88058},{"c":38.09,"h":38.09,"l":37.76,"n":571,"o":37.795,"t":"2026-10-19T18:30:00Z","v":14469,"vw":37.862435},{"c":38.015,"h":38.2,"l":38.01,"n":916,"o":38.15,"t":"2026-10-19T18:45:00Z","v":41988,"vw":38.095334},{"c":38.09,"h":38.22,"l":38.04,"n":1000,"o":38.04,"t":"2026-10-19T19:00:00Z","v":48720,"vw":38.131381},{"c":38.08,"h":38.165,"l":38.05,"n":1315,"o":38.05,"t":"2026-10-19T19:15:00Z","v":74417,"vw":38.10778},{"c":38.27,"h":38.32,"l":37.945,"n":1389,"o":38.07,"t":"2026-10-19T19:30:00Z","v":78887,"vw":38.135118},{"c":38.21,"h":38.325,"l":38.145,"n":3980,"o":38.27,"t":"2026-10-19T19:45:00Z","v":249401,"vw":38.255112},{"c":38.2,"h":38.21,"l":38.2,"n":47,"o":38.21,"t":"2026-10-19T20:00:00Z","v":218133,"vw":38.200005},{"c":38.45,"h":38.45,"l":38.45,"n":1,"o":38.45,"t":"2026-10-20T11:15:00Z","v":100,"vw":38.45},{"c":38.67,"h":38.67,"l":38.67,"n":16,"o":38.67,"t":"2026-10-20T12:45:00Z","v":299,"vw":38.67},{"c":38.82,"h":38.82,"l":38.66,"n":5,"o":38.67,"t":"2026-10-20T13:15:00Z","v":432,"vw":38.711205},{"c":37.56,"h":38.5708,"l":37.36,"n":415,"o":38.36,"t":"2026-10-20T13:30:00Z","v":26620,"vw":38.06888},{"c":37.7354,"h":37.7354,"l":37.26,"n":123,"o":37.64,"t":"2026-10-20T13:45:00Z","v":5604,"vw":37.498968},{"c":37.9,"h":38.1428,"l":37.68,"n":406,"o":37.98,"t":"2026-10-20T14:00:00Z","v":13691,"vw":37.84733},{"c":37.65,"h":37.925,"l":37.585,"n":250,"o":37.9,"t":"2026-10-20T14:15:00Z","v":8766,"vw":37.692576},{"c":37.535,"h":37.69,"l":37.465,"n":473,"o":37.59,"t":"2026-10-20T14:30:00Z","v":29682,"vw":37.567351},{"c":37.765,"h":37.765,"l":37.54,"n":336,"o":37.57,"t":"2026-10-20T14:45:00Z","v":10096,"vw":37.695218},{"c":37.82,"h":37.935,"l":37.78,"n":413,"o":37.78,"t":"2026-10-20T15:00:00Z","v":16875,"vw":37.875189},{"c":38.01,"h":38.03,"l":37.78,"n":344,"o":37.8,"t":"2026-10-20T15:15:00Z","v":9849,"vw":37.940815},{"c":37.97,"h":38.05,"l":37.92,"n":310,"o":38.05,"t":"2026-10-20T15:30:00Z","v":10651,"vw":37.978595},{"c":38.045,"h":38.07,"l":37.88,"n":198,"o":37.93,"t":"2026-10-20T15:45:00Z","v":5948,"vw":37.927121},{"c":38.04,"h":38.11,"l":37.96,"n":256,"o":38.02,"t":"2026-10-20T16:00:00Z","v":9014,"vw":38.020418},{"c":38.12,"h":38.12,"l":38,"n":248,"o":38.03,"t":"2026-10-20T16:15:00Z","v":6637,"vw":38.045484},{"c":38.09,"h":38.13,"l":38.07,"n":224,"o":38.12,"t":"2026-10-20T16:30:00Z","v":8486,"vw":38.091249},{"c":38.13,"h":38.195,"l":38.11,"n":349,"o":38.11,"t":"2026-10-20T16:45:00Z","v":13490,"vw":38.143901},{"c":38.18,"h":38.25,"l":38.08,"n":413,"o":38.1,"t":"2026-10-20T17:00:00Z","v":16940,"vw":38.139809},{"c":38.21,"h":38.28,"l":38.18,"n":252,"o":38.21,"t":"2026-10-20T17:15:00Z","v":8602,"vw":38.226143},{"c":38.205,"h":38.31,"l":38.205,"n":303,"o":38.23,"t":"2026-10-20T17:30:00Z","v":9021,"vw":38.247792},{"c":38.24,"h":38.24,"l":38.18,"n":326,"o":38.21,"t":"2026-10-20T17:45:00Z","v":9852,"vw":38.208336},{"c":38.275,"h":38.33,"l":38.24,"n":257,"o":38.24,"t":"2026-10-20T18:00:00Z","v":8321,"vw":38.284185},{"c":37.9,"h":38.25,"l":37.87,"n":427,"o":38.25,"t":"2026-10-20T18:15:00Z","v":18085,"vw":38.125893},{"c":37.925,"h":37.96,"l":37.835,"n":387,"o":37.94,"t":"2026-10-20T18:30:00Z","v":19446,"vw":37.916718},{"c":38.03,"h":38.07,"l":37.9,"n":492,"o":37.925,"t":"2026-10-20T18:45:00Z","v":39374,"vw":37.999006},{"c":38.12,"h":38.19,"l":37.99,"n":902,"o":38.05,"t":"2026-10-20T19:00:00Z","v":56232,"vw":38.063211},{"c":38.215,"h":38.215,"l":38.055,"n":712,"o":38.08,"t":"2026-10-20T19:15:00Z","v":17443,"vw":38.121178},{"c":38.35,"h":38.37,"l":38.133,"n":1333,"o":38.18,"t":"2026-10-20T19:30:00Z","v":68659,"vw":38.223404},{"c":38.18,"h":38.44,"l":38.15,"n":3185,"o":38.34,"t":"2026-10-20T19:45:00Z","v":168153,"vw":38.240668},{"c":38.18,"h":38.18,"l":38.18,"n":42,"o":38.18,"t":"2026-10-20T20:00:00Z","v":187090,"vw":38.18},{"c":38.3,"h":38.3,"l":38.3,"n":3,"o":38.3,"t":"2026-10-21T11:30:00Z","v":251,"vw":38.3},{"c":38.105,"h":38.72,"l":37.92,"n":149,"o":38.13,"t":"2026-10-21T13:30:00Z","v":16815,"vw":38.196545},{"c":38.265,"h":38.37,"l":38,"n":201,"o":38.095,"t":"2026-10-21T13:45:00Z","v":12555,"vw":38.165892},{"c":38.75,"h":38.75,"l":38.265,"n":136,"o":38.265,"t":"2026-10-21T14:00:00Z","v":5861,"vw":38.436896},{"c":38.83,"h":38.91,"l":38.65,"n":258,"o":38.71,"t":"2026-10-21T14:15:00Z","v":17171,"vw":38.797113},{"c":38.79,"h":39.03,"l":38.77,"n":425,"o":38.84,"t":"2026-10-21T14:30:00Z","v":30928,"vw":38.925075},{"c":38.8,"h":38.88,"l":38.8,"n":161,"o":38.83,"t":"2026-10-21T14:45:00Z","v":5987,"vw":38.846143},{"c":38.63,"h":38.7684,"l":38.6,"n":278,"o":38.7684,"t":"2026-10-21T15:00:00Z","v":10246,"vw":38.649437},{"c":38.29,"h":38.635,"l":38.28,"n":319,"o":38.635,"t":"2026-10-21T15:15:00Z","v":11159,"vw":38.45741},{"c":38.28,"h":38.36,"l":38.2401,"n":406,"o":38.28,"t":"2026-10-21T15:30:00Z","v":17091,"vw":38.30484},{"c":38.28,"h":38.39,"l":38.28,"n":458,"o":38.29,"t":"2026-10-21T15:45:00Z","v":19098,"vw":38.339076},{"c":38.24,"h":38.28,"l":38.17,"n":411,"o":38.28,"t":"2026-10-21T16:00:00Z","v":19948,"vw":38.223476},{"c":38.175,"h":38.27,"l":38.15,"n":411,"o":38.22,"t":"2026-10-21T16:15:00Z","v":13540,"vw":38.201673},{"c":37.95,"h":38.21,"l":37.885,"n":506,"o":38.21,"t":"2026-10-21T16:30:00Z","v":19057,"vw":38.013347},{"c":37.955,"h":38.01,"l":37.95,"n":439,"o":37.96,"t":"2026-10-21T16:45:00Z","v":23821,"vw":37.987612},{"c":37.96,"h":37.96,"l":37.85,"n":602,"o":37.93,"t":"2026-10-21T17:00:00Z","v":26742,"vw":37.906563},{"c":37.98,"h":38,"l":37.93,"n":574,"o":37.96,"t":"2026-10-21T17:15:00Z","v":39989,"vw":37.968825},{"c":38.09,"h":38.16,"l":37.93,"n":551,"o":37.995,"t":"2026-10-21T17:30:00Z","v":19498,"vw":38.023973},{"c":37.96,"h":38.19,"l":37.96,"n":682,"o":38.04,"t":"2026-10-21T17:45:00Z","v":50926,"vw":38.062783},{"c":38.06,"h":38.06,"l":37.9,"n":482,"o":37.9,"t":"2026-10-21T18:00:00Z","v":22685,"vw":37.987854},{"c":38.205,"h":38.23,"l":37.98,"n":943,"o":38.1,"t":"2026-10-21T18:15:00Z","v":118394,"vw":38.133685},{"c":38.17,"h":38.26,"l":38.15,"n":378,"o":38.24,"t":"2026-10-21T18:30:00Z","v":11691,"vw":38.196955},{"c":38.28,"h":38.385,"l":38.16,"n":629,"o":38.185,"t":"2026-10-21T18:45:00Z","v":24018,"vw":38.247811},{"c":38.4,"h":38.52,"l":38.27,"n":510,"o":38.27,"t":"2026-10-21T19:00:00Z","v":21154,"vw":38.374923},{"c":38.28,"h":38.45,"l":38.28,"n":690,"o":38.41,"t":"2026-10-21T19:15:00Z","v":23231,"vw":38.371545},{"c":38.39,"h":38.39,"l":38.21,"n":1057,"o":38.28,"t":"2026-10-21T19:30:00Z","v":53785,"vw":38.296404},{"c":38.25,"h":38.39,"l":38.15,"n":3096,"o":38.38,"t":"2026-10-21T19:45:00Z","v":183379,"vw":38.241772},{"c":38.25,"h":38.25,"l":38.23,"n":25,"o":38.23,"t":"2026-10-21T20:00:00Z","v":230721,"vw":38.249991},{"c":37.33,"h":38.46,"l":37.305,"n":265,"o":38.35,"t":"2026-10-22T13:30:00Z","v":18274,"vw":37.981845},{"c":37.12,"h":37.575,"l":37.12,"n":234,"o":37.31,"t":"2026-10-22T13:45:00Z","v":11828,"vw":37.276004},{"c":36.44,"h":37.155,"l":36.38,"n":478,"o":37.12,"t":"2026-10-22T14:00:00Z","v":20313,"vw":36.726792},{"c":36.03,"h":36.67,"l":36.0041,"n":368,"o":36.46,"t":"2026-10-22T14:15:00Z","v":12818,"vw":36.364678},{"c":36.105,"h":36.18,"l":35.7826,"n":392,"o":36.03,"t":"2026-10-22T14:30:00Z","v":12742,"vw":36.021885},{"c":36.21,"h":36.21,"l":35.975,"n":422,"o":36.07,"t":"2026-10-22T14:45:00Z","v":14772,"vw":36.092814},{"c":36.04,"h":36.38,"l":36.02,"n":716,"o":36.25,"t":"2026-10-22T15:00:00Z","v":21166,"vw":36.232394},{"c":36.05,"h":36.21,"l":35.98,"n":450,"o":36,"t":"2026-10-22T15:15:00Z","v":12533,"vw":36.096815},{"c":36.06,"h":36.15,"l":35.97,"n":479,"o":36.09,"t":"2026-10-22T15:30:00Z","v":12955,"vw":36.066232},{"c":36.47,"h":36.475,"l":36,"n":409,"o":36.08,"t":"2026-10-22T15:45:00Z","v":13022,"vw":36.232291},{"c":36.855,"h":36.88,"l":36.53,"n":381,"o":36.53,"t":"2026-10-22T16:00:00Z","v":14135,"vw":36.677991},{"c":36.865,"h":36.9,"l":36.75,"n":411,"o":36.855,"t":"2026-10-22T16:15:00Z","v":17865,"vw":36.815698},{"c":36.89,"h":36.9,"l":36.76,"n":415,"o":36.82,"t":"2026-10-22T16:30:00Z","v":17430,"vw":36.843247},{"c":37.13,"h":37.13,"l":36.85,"n":354,"o":36.85,"t":"2026-10-22T16:45:00Z","v":14916,"vw":36.986229},{"c":37.21,"h":37.26,"l":37.08,"n":486,"o":37.13,"t":"2026-10-22T17:00:00Z","v":18531,"vw":37.156016},{"c":36.97,"h":37.21,"l":36.96,"n":444,"o":37.21,"t":"2026-10-22T17:15:00Z","v":17510,"vw":37.089267},{"c":37,"h":37.07,"l":36.94,"n":381,"o":36.965,"t":"2026-10-22T17:30:00Z","v":15137,"vw":37.005632},{"c":37.13,"h":37.175,"l":36.97,"n":538,"o":36.98,"t":"2026-10-22T17:45:00Z","v":24117,"vw":37.0602},{"c":37.075,"h":37.165,"l":36.99,"n":299,"o":37.12,"t":"2026-10-22T18:00:00Z","v":11961,"vw":37.10615},{"c":37.23,"h":37.26,"l":37.09,"n":392,"o":37.09,"t":"2026-10-22T18:15:00Z","v":14435,"vw":37.201954},{"c":37.26,"h":37.34,"l":37.185,"n":545,"o":37.22,"t":"2026-10-22T18:30:00Z","v":24584,"vw":37.285116},{"c":37.465,"h":37.545,"l":37.27,"n":561,"o":37.3,"t":"2026-10-22T18:45:00Z","v":24424,"vw":37.415299},{"c":37.35,"h":37.465,"l":37.21,"n":708,"o":37.465,"t":"2026-10-22T19:00:00Z","v":28664,"vw":37.345569},{"c":37.41,"h":37.41,"l":37.27,"n":551,"o":37.34,"t":"2026-10-22T19:15:00Z","v":23151,"vw":37.337572},{"c":37.22,"h":37.415,"l":37.155,"n":1258,"o":37.41,"t":"2026-10-22T19:30:00Z","v":44722,"vw":37.257196},{"c":37.14,"h":37.33,"l":37.04,"n":2822,"o":37.21,"t":"2026-10-22T19:45:00Z","v":154891,"vw":37.140227},{"c":37.13,"h":37.13,"l":37.13,"n":61,"o":37.13,"t":"2026-10-22T20:00:00Z","v":219557,"vw":37.13}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4812910353557694,"strike":45.935448232211535,"iv":0.6501090129629981,"gamma":0.0348346392331224,"theta":-0.02773744485887198,"vega":0.02423053934816044,"rho":0.0038896135089074913,"breakevenPct":25.011417364845936},{"delta":0.2,"premium":0.875,"strike":47.0879989807227,"iv":0.8519216227896003,"gamma":0.032546160640127136,"theta":-0.04351145638029219,"vega":0.029075904548469658,"rho":0.0050551431826508335,"breakevenPct":29.17586582473122},{"delta":0.25,"premium":0.875,"strike":43.85588984896607,"iv":0.6689657104143221,"gamma":0.051916034012750446,"theta":-0.03739152139158677,"vega":0.032585562952895164,"rho":0.006449765497466297,"breakevenPct":20.47102033117713},{"delta":0.3,"premium":0.875,"strike":40.62378071720944,"iv":0.4860097980390439,"gamma":0.07128590738537377,"theta":-0.03127158640288134,"vega":0.03609522135732067,"rho":0.00784438781228176,"breakevenPct":11.766174837623044},{"delta":0.35,"premium":1.0661597211603158,"strike":39.48335210497212,"iv":0.4525394507071754,"gamma":0.07665180222217043,"theta":-0.031084403340429282,"vega":0.03779086669484481,"rho":0.009147954178678988,"breakevenPct":9.20956592009812},{"delta":0.4,"premium":1.3030352146527897,"strike":38.843148068505975,"iv":0.4548185176189974,"gamma":0.07866865108525292,"theta":-0.032316035573989876,"vega":0.03905269151897496,"rho":0.010429744550729134,"breakevenPct":8.123305368054833},{"delta":0.45,"premium":1.5399107081452637,"strike":38.20294403203983,"iv":0.45709758453081945,"gamma":0.08068549994833542,"theta":-0.03354766780755047,"vega":0.0403145163431051,"rho":0.01171153492277928,"breakevenPct":7.037044816011545},{"delta":0.5,"premium":1.7767862016377374,"strike":37.56273999557368,"iv":0.45937665144264145,"gamma":0.08270234881141791,"theta":-0.034779300041111065,"vega":0.04157634116723525,"rho":0.012993325294829425,"breakevenPct":5.950784263968258},{"delta":0.55,"premium":1.9893018018018018,"strike":37.038288288288285,"iv":0.440281981981982,"gamma":0.08341711711711712,"theta":-0.03272072072072072,"vega":0.04014864864864865,"rho":0.014295506417104316,"breakevenPct":5.110665472906236},{"delta":0.6,"premium":2.1991707616707616,"strike":36.526412776412776,"iv":0.41886511056511055,"gamma":0.08399041769041769,"theta":-0.030304668304668304,"vega":0.03842874692874693,"rho":0.01559990294239697,"breakevenPct":4.297289356540627},{"delta":0.65,"premium":2.4090397215397217,"strike":36.01453726453727,"iv":0.3974482391482391,"gamma":0.08456371826371827,"theta":-0.027888615888615888,"vega":0.03670884520884521,"rho":0.016904299467689628,"breakevenPct":3.483913240175017},{"delta":0.7,"premium":2.6189086814086813,"strike":35.50266175266175,"iv":0.37603136773136775,"gamma":0.08513701883701884,"theta":-0.02547256347256347,"vega":0.03498894348894349,"rho":0.018208695992982284,"breakevenPct":2.670537123809408},{"delta":0.75,"premium":2.8431515957446813,"strike":34.98005319148936,"iv":0.35594228723404253,"gamma":0.08537127659574467,"theta":-0.02308882978723404,"vega":0.0332186170212766,"rho":0.019502838229841717,"breakevenPct":1.8669668387666112},{"delta":0.8,"premium":3.8515735815602845,"strike":33.871897163120565,"iv":0.4082915780141845,"gamma":0.06710886524822693,"theta":-0.022468262411347518,"vega":0.02869734042553191,"rho":0.020237552064399738,"breakevenPct":1.5983591292239443},{"delta":0.85,"premium":4.859995567375886,"strike":32.763741134751776,"iv":0.46064086879432625,"gamma":0.04884645390070923,"theta":-0.021847695035460992,"vega":0.024176063829787237,"rho":0.02097226589895776,"breakevenPct":1.329751419681278},{"delta":0.9,"premium":8.087432867883999,"strike":29.430719656283564,"iv":0.6484582169709991,"gamma":0.03038131041890439,"theta":-0.020144897959183672,"vega":0.01769806659505907,"rho":0.019949011922208583,"breakevenPct":1.0453878916443828}],"put":[{"delta":0.15,"premium":1.092462372197682,"strike":27.888052715504045,"iv":1.1720364033732655,"gamma":0.0194375694593465,"theta":-0.047981586832406276,"vega":0.02418834646107257,"rho":-0.0053433999366272415,"breakevenPct":27.833045129797032},{"delta":0.2,"premium":1.2131460839863493,"strike":30.56991297747443,"iv":0.9572167167969428,"gamma":0.02953354889300159,"theta":-0.045392401514068446,"vega":0.028800958058916956,"rho":-0.006946901141396846,"breakevenPct":20.935182080559983},{"delta":0.25,"premium":1.2461059018152623,"strike":33.038940981847375,"iv":0.7345972715525562,"gamma":0.04359022126409683,"theta":-0.04046157213356195,"vega":0.03304311596456635,"rho":-0.008484343989122343,"breakevenPct":14.374265876563118},{"delta":0.3,"premium":1.0538452137610836,"strike":34.96154786238917,"iv":0.49195288767750106,"gamma":0.06781549453459013,"theta":-0.029518854355560037,"vega":0.03633417874440326,"rho":-0.009852189981080072,"breakevenPct":8.678420014467868},{"delta":0.35,"premium":1.467078528281164,"strike":35.672707303679296,"iv":0.5149231740801757,"gamma":0.06727748489840747,"theta":-0.03225991213618891,"vega":0.03782613948380011,"rho":-0.011649625625638734,"breakevenPct":7.876033462434334},{"delta":0.4,"premium":1.8926688632619442,"strike":36.35914332784185,"iv":0.5433141680395388,"gamma":0.06623410214168039,"theta":-0.03528023064250412,"vega":0.039281383855024714,"rho":-0.013455828405964761,"breakevenPct":7.17351342693267},{"delta":0.45,"premium":2.318259198242724,"strike":37.045579352004395,"iv":0.5717051619989018,"gamma":0.06519071938495333,"theta":-0.038300549148819335,"vega":0.040736628226249315,"rho":-0.015262031186290787,"breakevenPct":6.4709933914310085},{"delta":0.5,"premium":2.752016129032258,"strike":37.76209677419355,"iv":0.5876379032258064,"gamma":0.06436370967741936,"theta":-0.03973387096774194,"vega":0.041416935483870966,"rho":-0.017075478485932095,"breakevenPct":5.709451534712397},{"delta":0.55,"premium":3.2017679900744422,"strike":38.53753101736973,"iv":0.5791701612903226,"gamma":0.06396048387096774,"theta":-0.038058933002481386,"vega":0.040579466501240696,"rho":-0.01890311475535659,"breakevenPct":4.8323107263795215},{"delta":0.6,"premium":3.651519851116625,"strike":39.31296526054591,"iv":0.5707024193548388,"gamma":0.06355725806451613,"theta":-0.03638399503722085,"vega":0.03974199751861042,"rho":-0.020730751024781075,"breakevenPct":3.955169918046648},{"delta":0.65,"premium":4.167468105986262,"strike":40.13984298331698,"iv":0.5665953876349362,"gamma":0.06241128557409225,"theta":-0.03476015701668302,"vega":0.03869234543670265,"rho":-0.02260797043898507,"breakevenPct":3.117762247964673},{"delta":0.7,"premium":5.197890088321884,"strike":41.366535819430815,"iv":0.5963794896957801,"gamma":0.055492737978410214,"theta":-0.033533464180569184,"vega":0.03599362119725221,"rho":-0.02487054657489641,"breakevenPct":2.589157740078293},{"delta":0.75,"premium":6.2971380471380485,"strike":42.659932659932664,"iv":0.6286915824915825,"gamma":0.048364309764309756,"theta":-0.032284848484848486,"vega":0.033199326599326597,"rho":-0.027186781980601694,"breakevenPct":2.066268212241822},{"delta":0.8,"premium":8.233164983164984,"strike":44.764309764309765,"iv":0.6917387205387207,"gamma":0.03868417508417507,"theta":-0.030769696969696968,"vega":0.029243097643097637,"rho":-0.030155401140117465,"breakevenPct":1.6128608102753126},{"delta":0.85,"premium":10.867976878612717,"strike":47.58092485549133,"iv":0.7586169942196531,"gamma":0.029250404624277453,"theta":-0.02732381502890173,"vega":0.02433745664739884,"rho":-0.03367763188714495,"breakevenPct":1.12322117727279},{"delta":0.9,"premium":12.081849710982661,"strike":49.02601156069365,"iv":0.6964204624277456,"gamma":0.02300763005780346,"theta":-0.01703479768786126,"vega":0.017863468208092478,"rho":-0.036080396894108295,"breakevenPct":0.500506733878313}]},"raw":{"call":[{"delta":0.15,"premium":0.4812910353557694,"strike":45.935448232211535,"iv":0.6501090129629981,"gamma":0.0348346392331224,"theta":-0.02773744485887198,"vega":0.02423053934816044,"rho":0.0038896135089074913,"breakevenPct":25.011417364845936},{"delta":0.2,"premium":0.875,"strike":47.0879989807227,"iv":0.8519216227896003,"gamma":0.032546160640127136,"theta":-0.04351145638029219,"vega":0.029075904548469658,"rho":0.0050551431826508335,"breakevenPct":29.17586582473122},{"delta":0.25,"premium":0.875,"strike":43.85588984896607,"iv":0.6689657104143221,"gamma":0.051916034012750446,"theta":-0.03739152139158677,"vega":0.032585562952895164,"rho":0.006449765497466297,"breakevenPct":20.47102033117713},{"delta":0.3,"premium":0.875,"strike":40.62378071720944,"iv":0.4860097980390439,"gamma":0.07128590738537377,"theta":-0.03127158640288134,"vega":0.03609522135732067,"rho":0.00784438781228176,"breakevenPct":11.766174837623044},{"delta":0.35,"premium":1.0661597211603158,"strike":39.48335210497212,"iv":0.4525394507071754,"gamma":0.07665180222217043,"theta":-0.031084403340429282,"vega":0.03779086669484481,"rho":0.009147954178678988,"breakevenPct":9.20956592009812},{"delta":0.4,"premium":1.3030352146527897,"strike":38.843148068505975,"iv":0.4548185176189974,"gamma":0.07866865108525292,"theta":-0.032316035573989876,"vega":0.03905269151897496,"rho":0.010429744550729134,"breakevenPct":8.123305368054833},{"delta":0.45,"premium":1.5399107081452637,"strike":38.20294403203983,"iv":0.45709758453081945,"gamma":0.08068549994833542,"theta":-0.03354766780755047,"vega":0.0403145163431051,"rho":0.01171153492277928,"breakevenPct":7.037044816011545},{"delta":0.5,"premium":1.7767862016377374,"strike":37.56273999557368,"iv":0.45937665144264145,"gamma":0.08270234881141791,"theta":-0.034779300041111065,"vega":0.04157634116723525,"rho":0.012993325294829425,"breakevenPct":5.950784263968258},{"delta":0.55,"premium":1.9893018018018018,"strike":37.038288288288285,"iv":0.440281981981982,"gamma":0.08341711711711712,"theta":-0.03272072072072072,"vega":0.04014864864864865,"rho":0.014295506417104316,"breakevenPct":5.110665472906236},{"delta":0.6,"premium":2.1991707616707616,"strike":36.526412776412776,"iv":0.41886511056511055,"gamma":0.08399041769041769,"theta":-0.030304668304668304,"vega":0.03842874692874693,"rho":0.01559990294239697,"breakevenPct":4.297289356540627},{"delta":0.65,"premium":2.4090397215397217,"strike":36.01453726453727,"iv":0.3974482391482391,"gamma":0.08456371826371827,"theta":-0.027888615888615888,"vega":0.03670884520884521,"rho":0.016904299467689628,"breakevenPct":3.483913240175017},{"delta":0.7,"premium":2.6189086814086813,"strike":35.50266175266175,"iv":0.37603136773136775,"gamma":0.08513701883701884,"theta":-0.02547256347256347,"vega":0.03498894348894349,"rho":0.018208695992982284,"breakevenPct":2.670537123809408},{"delta":0.75,"premium":2.8431515957446813,"strike":34.98005319148936,"iv":0.35594228723404253,"gamma":0.08537127659574467,"theta":-0.02308882978723404,"vega":0.0332186170212766,"rho":0.019502838229841717,"breakevenPct":1.8669668387666112},{"delta":0.8,"premium":3.8515735815602845,"strike":33.871897163120565,"iv":0.4082915780141845,"gamma":0.06710886524822693,"theta":-0.022468262411347518,"vega":0.02869734042553191,"rho":0.020237552064399738,"breakevenPct":1.5983591292239443},{"delta":0.85,"premium":4.859995567375886,"strike":32.763741134751776,"iv":0.46064086879432625,"gamma":0.04884645390070923,"theta":-0.021847695035460992,"vega":0.024176063829787237,"rho":0.02097226589895776,"breakevenPct":1.329751419681278},{"delta":0.9,"premium":8.087432867883999,"strike":29.430719656283564,"iv":0.6484582169709991,"gamma":0.03038131041890439,"theta":-0.020144897959183672,"vega":0.01769806659505907,"rho":0.019949011922208583,"breakevenPct":1.0453878916443828}],"put":[{"delta":0.15,"premium":1.092462372197682,"strike":27.888052715504045,"iv":1.1720364033732655,"gamma":0.0194375694593465,"theta":-0.047981586832406276,"vega":0.02418834646107257,"rho":-0.0053433999366272415,"breakevenPct":27.833045129797032},{"delta":0.2,"premium":1.2131460839863493,"strike":30.56991297747443,"iv":0.9572167167969428,"gamma":0.02953354889300159,"theta":-0.045392401514068446,"vega":0.028800958058916956,"rho":-0.006946901141396846,"breakevenPct":20.935182080559983},{"delta":0.25,"premium":1.2461059018152623,"strike":33.038940981847375,"iv":0.7345972715525562,"gamma":0.04359022126409683,"theta":-0.04046157213356195,"vega":0.03304311596456635,"rho":-0.008484343989122343,"breakevenPct":14.374265876563118},{"delta":0.3,"premium":1.0538452137610836,"strike":34.96154786238917,"iv":0.49195288767750106,"gamma":0.06781549453459013,"theta":-0.029518854355560037,"vega":0.03633417874440326,"rho":-0.009852189981080072,"breakevenPct":8.678420014467868},{"delta":0.35,"premium":1.467078528281164,"strike":35.672707303679296,"iv":0.5149231740801757,"gamma":0.06727748489840747,"theta":-0.03225991213618891,"vega":0.03782613948380011,"rho":-0.011649625625638734,"breakevenPct":7.876033462434334},{"delta":0.4,"premium":1.8926688632619442,"strike":36.35914332784185,"iv":0.5433141680395388,"gamma":0.06623410214168039,"theta":-0.03528023064250412,"vega":0.039281383855024714,"rho":-0.013455828405964761,"breakevenPct":7.17351342693267},{"delta":0.45,"premium":2.318259198242724,"strike":37.045579352004395,"iv":0.5717051619989018,"gamma":0.06519071938495333,"theta":-0.038300549148819335,"vega":0.040736628226249315,"rho":-0.015262031186290787,"breakevenPct":6.4709933914310085},{"delta":0.5,"premium":2.752016129032258,"strike":37.76209677419355,"iv":0.5876379032258064,"gamma":0.06436370967741936,"theta":-0.03973387096774194,"vega":0.041416935483870966,"rho":-0.017075478485932095,"breakevenPct":5.709451534712397},{"delta":0.55,"premium":3.2017679900744422,"strike":38.53753101736973,"iv":0.5791701612903226,"gamma":0.06396048387096774,"theta":-0.038058933002481386,"vega":0.040579466501240696,"rho":-0.01890311475535659,"breakevenPct":4.8323107263795215},{"delta":0.6,"premium":3.651519851116625,"strike":39.31296526054591,"iv":0.5707024193548388,"gamma":0.06355725806451613,"theta":-0.03638399503722085,"vega":0.03974199751861042,"rho":-0.020730751024781075,"breakevenPct":3.955169918046648},{"delta":0.65,"premium":4.167468105986262,"strike":40.13984298331698,"iv":0.5665953876349362,"gamma":0.06241128557409225,"theta":-0.03476015701668302,"vega":0.03869234543670265,"rho":-0.02260797043898507,"breakevenPct":3.117762247964673},{"delta":0.7,"premium":5.197890088321884,"strike":41.366535819430815,"iv":0.5963794896957801,"gamma":0.055492737978410214,"theta":-0.033533464180569184,"vega":0.03599362119725221,"rho":-0.02487054657489641,"breakevenPct":2.589157740078293},{"delta":0.75,"premium":6.2971380471380485,"strike":42.659932659932664,"iv":0.6286915824915825,"gamma":0.048364309764309756,"theta":-0.032284848484848486,"vega":0.033199326599326597,"rho":-0.027186781980601694,"breakevenPct":2.066268212241822},{"delta":0.8,"premium":8.233164983164984,"strike":44.764309764309765,"iv":0.6917387205387207,"gamma":0.03868417508417507,"theta":-0.030769696969696968,"vega":0.029243097643097637,"rho":-0.030155401140117465,"breakevenPct":1.6128608102753126},{"delta":0.85,"premium":10.867976878612717,"strike":47.58092485549133,"iv":0.7586169942196531,"gamma":0.029250404624277453,"theta":-0.02732381502890173,"vega":0.02433745664739884,"rho":-0.03367763188714495,"breakevenPct":1.12322117727279},{"delta":0.9,"premium":12.081849710982661,"strike":49.02601156069365,"iv":0.6964204624277456,"gamma":0.02300763005780346,"theta":-0.01703479768786126,"vega":0.017863468208092478,"rho":-0.036080396894108295,"breakevenPct":0.500506733878313}]}},"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"}}