{"symbol":"MUR","url":"https://intraalpha.com/companies/MUR","capturedAt":"2026-10-22T21:06:33.005Z","state":"ready","quote":{"symbol":"MUR","last_price":42.37,"prev_close":42.96,"regular_close":42.37,"change":-0.59,"change_pct":-1.3734,"regular_change":-0.59,"regular_change_pct":-1.3734,"extended_change":0,"extended_change_pct":0,"bid":41.24,"ask":43,"bid_size":100,"ask_size":100,"volume":1783314,"vwap":42.322673,"open":43.75,"high":43.75,"low":41.16,"close":42.37,"trade_count":27998,"last_trade_at":"2026-10-22T20:10:00.002124812Z","last_quote_at":"2026-10-22T20:03:13.311837817Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:27.294331431-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MUR","fetched_at":"2026-10-22T21:06:32.561195+00:00","name":"Murphy Oil Corporation","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Murphy Oil Corporation is an oil and natural gas exploration and production company in the United States, Canada, and internationally. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6158297000,"ebitda":1773886000,"pe_ratio":21.27,"peg_ratio":0.328,"book_value":36.69,"dividend_per_share":1.35,"dividend_yield":0.0313,"eps":2.02,"revenue_ttm":2992736000,"gross_profit_ttm":2474170000,"profit_margin":0.0983,"operating_margin_ttm":0.379,"return_on_assets_ttm":0.0333,"return_on_equity_ttm":0.0646,"quarterly_earnings_growth":9.17,"quarterly_revenue_growth":0.356,"analyst_target_price":41.93,"analyst_number":1,"beta":0.578,"fifty_two_week_high":43.63,"fifty_two_week_low":25.45,"fifty_day_ma":37.59,"two_hundred_day_ma":36.47,"shares_outstanding":143350000,"forward_pe":13.44,"price_to_sales":2.058,"price_to_book":0.987,"ev_to_revenue":2.439,"ev_to_ebitda":4.485},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:32.561195+00:00"},"optionObservedAt":"2026-10-22T19:59:33.522Z","bars":[{"c":39.51,"h":39.58,"l":39.51,"n":6,"o":39.58,"t":"2026-10-15T08:00:00Z","v":1051,"vw":39.548189},{"c":39.51,"h":39.51,"l":39.51,"n":21,"o":39.51,"t":"2026-10-15T10:30:00Z","v":250,"vw":39.51},{"c":39.07,"h":39.51,"l":39.07,"n":150,"o":39.34,"t":"2026-10-15T13:30:00Z","v":22765,"vw":39.313619},{"c":39.14,"h":39.365,"l":38.86,"n":245,"o":38.98,"t":"2026-10-15T13:35:00Z","v":12352,"vw":39.163518},{"c":39.41,"h":39.41,"l":39.195,"n":190,"o":39.21,"t":"2026-10-15T13:40:00Z","v":12706,"vw":39.301963},{"c":39.155,"h":39.41,"l":39.09,"n":199,"o":39.365,"t":"2026-10-15T13:45:00Z","v":9757,"vw":39.276654},{"c":38.975,"h":39.145,"l":38.92,"n":223,"o":39.145,"t":"2026-10-15T13:50:00Z","v":16081,"vw":39.006772},{"c":39.2,"h":39.2,"l":39,"n":241,"o":39,"t":"2026-10-15T13:55:00Z","v":9407,"vw":39.101278},{"c":38.885,"h":39.175,"l":38.885,"n":426,"o":39.15,"t":"2026-10-15T14:00:00Z","v":26551,"vw":38.997933},{"c":39.09,"h":39.13,"l":38.74,"n":386,"o":38.82,"t":"2026-10-15T14:05:00Z","v":31786,"vw":38.936595},{"c":39.05,"h":39.16,"l":39.01,"n":367,"o":39.08,"t":"2026-10-15T14:10:00Z","v":28255,"vw":39.073564},{"c":39.09,"h":39.12,"l":39.02,"n":147,"o":39.05,"t":"2026-10-15T14:15:00Z","v":6753,"vw":39.076723},{"c":38.92,"h":39.08,"l":38.92,"n":259,"o":39.08,"t":"2026-10-15T14:20:00Z","v":14090,"vw":39.009342},{"c":39.04,"h":39.07,"l":38.95,"n":158,"o":38.95,"t":"2026-10-15T14:25:00Z","v":7515,"vw":39.024454},{"c":39.18,"h":39.18,"l":38.99,"n":240,"o":39.06,"t":"2026-10-15T14:30:00Z","v":15387,"vw":39.107237},{"c":39.265,"h":39.2692,"l":39.15,"n":134,"o":39.17,"t":"2026-10-15T14:35:00Z","v":5512,"vw":39.210246},{"c":39.255,"h":39.29,"l":39.17,"n":237,"o":39.29,"t":"2026-10-15T14:40:00Z","v":10706,"vw":39.227915},{"c":39.35,"h":39.415,"l":39.235,"n":263,"o":39.28,"t":"2026-10-15T14:45:00Z","v":12201,"vw":39.304761},{"c":39.39,"h":39.405,"l":39.285,"n":310,"o":39.345,"t":"2026-10-15T14:50:00Z","v":14209,"vw":39.333637},{"c":39.315,"h":39.41,"l":39.315,"n":231,"o":39.395,"t":"2026-10-15T14:55:00Z","v":9300,"vw":39.364962},{"c":39.28,"h":39.34,"l":39.24,"n":327,"o":39.3,"t":"2026-10-15T15:00:00Z","v":17726,"vw":39.273374},{"c":39.15,"h":39.27,"l":39.14,"n":302,"o":39.25,"t":"2026-10-15T15:05:00Z","v":12879,"vw":39.182937},{"c":39.25,"h":39.25,"l":39.08,"n":206,"o":39.14,"t":"2026-10-15T15:10:00Z","v":7195,"vw":39.155617},{"c":39.5,"h":39.5,"l":39.25,"n":322,"o":39.25,"t":"2026-10-15T15:15:00Z","v":13584,"vw":39.357709},{"c":39.44,"h":39.495,"l":39.41,"n":221,"o":39.495,"t":"2026-10-15T15:20:00Z","v":9748,"vw":39.445187},{"c":39.7,"h":39.7,"l":39.419,"n":280,"o":39.42,"t":"2026-10-15T15:25:00Z","v":11090,"vw":39.543088},{"c":39.67,"h":39.77,"l":39.67,"n":346,"o":39.68,"t":"2026-10-15T15:30:00Z","v":18156,"vw":39.707983},{"c":39.75,"h":39.77,"l":39.635,"n":820,"o":39.67,"t":"2026-10-15T15:35:00Z","v":41809,"vw":39.699241},{"c":39.85,"h":39.885,"l":39.75,"n":231,"o":39.75,"t":"2026-10-15T15:40:00Z","v":8884,"vw":39.83194},{"c":39.8,"h":39.87,"l":39.73,"n":333,"o":39.87,"t":"2026-10-15T15:45:00Z","v":15306,"vw":39.788626},{"c":39.885,"h":39.91,"l":39.77,"n":201,"o":39.795,"t":"2026-10-15T15:50:00Z","v":6368,"vw":39.850309},{"c":39.83,"h":39.89,"l":39.75,"n":219,"o":39.89,"t":"2026-10-15T15:55:00Z","v":7915,"vw":39.831375},{"c":39.905,"h":39.92,"l":39.815,"n":179,"o":39.84,"t":"2026-10-15T16:00:00Z","v":7189,"vw":39.88413},{"c":40.05,"h":40.07,"l":39.87,"n":545,"o":39.91,"t":"2026-10-15T16:05:00Z","v":64434,"vw":40.00964},{"c":40.06,"h":40.06,"l":40,"n":326,"o":40.03,"t":"2026-10-15T16:10:00Z","v":18423,"vw":40.035112},{"c":39.91,"h":40.055,"l":39.91,"n":244,"o":40.055,"t":"2026-10-15T16:15:00Z","v":12439,"vw":40.000986},{"c":39.945,"h":39.96,"l":39.87,"n":168,"o":39.916,"t":"2026-10-15T16:20:00Z","v":7416,"vw":39.904665},{"c":39.96,"h":40,"l":39.95,"n":171,"o":39.955,"t":"2026-10-15T16:25:00Z","v":7323,"vw":39.968875},{"c":40.07,"h":40.07,"l":39.925,"n":185,"o":39.97,"t":"2026-10-15T16:30:00Z","v":15165,"vw":39.979574},{"c":39.92,"h":40.0525,"l":39.92,"n":264,"o":40.0525,"t":"2026-10-15T16:35:00Z","v":10058,"vw":39.97615},{"c":39.79,"h":39.915,"l":39.79,"n":242,"o":39.915,"t":"2026-10-15T16:40:00Z","v":9128,"vw":39.855415},{"c":39.9,"h":39.91,"l":39.77,"n":211,"o":39.79,"t":"2026-10-15T16:45:00Z","v":7578,"vw":39.853544},{"c":39.89,"h":39.9,"l":39.835,"n":203,"o":39.895,"t":"2026-10-15T16:50:00Z","v":10082,"vw":39.86903},{"c":39.93,"h":39.93,"l":39.86,"n":89,"o":39.91,"t":"2026-10-15T16:55:00Z","v":4014,"vw":39.8939},{"c":39.95,"h":39.98,"l":39.9,"n":232,"o":39.915,"t":"2026-10-15T17:00:00Z","v":10157,"vw":39.949121},{"c":40.06,"h":40.065,"l":39.955,"n":176,"o":39.955,"t":"2026-10-15T17:05:00Z","v":7903,"vw":40.030776},{"c":40.025,"h":40.075,"l":40.025,"n":165,"o":40.05,"t":"2026-10-15T17:10:00Z","v":8266,"vw":40.045344},{"c":39.98,"h":40.01,"l":39.96,"n":203,"o":40.01,"t":"2026-10-15T17:15:00Z","v":9352,"vw":39.985601},{"c":39.995,"h":40.005,"l":39.99,"n":107,"o":39.99,"t":"2026-10-15T17:20:00Z","v":4416,"vw":39.993816},{"c":39.92,"h":40.01,"l":39.92,"n":189,"o":40,"t":"2026-10-15T17:25:00Z","v":9764,"vw":39.96772},{"c":39.915,"h":39.9475,"l":39.91,"n":168,"o":39.91,"t":"2026-10-15T17:30:00Z","v":8733,"vw":39.932806},{"c":39.81,"h":39.91,"l":39.81,"n":264,"o":39.91,"t":"2026-10-15T17:35:00Z","v":11734,"vw":39.861468},{"c":39.94,"h":40,"l":39.77,"n":400,"o":39.79,"t":"2026-10-15T17:40:00Z","v":19142,"vw":39.911721},{"c":40.01,"h":40.01,"l":39.9,"n":239,"o":39.93,"t":"2026-10-15T17:45:00Z","v":13614,"vw":39.940808},{"c":39.98,"h":40.06,"l":39.95,"n":332,"o":40.01,"t":"2026-10-15T17:50:00Z","v":18357,"vw":40.010394},{"c":40.02,"h":40.02,"l":39.97,"n":187,"o":39.98,"t":"2026-10-15T17:55:00Z","v":9762,"vw":39.993509},{"c":40.06,"h":40.09,"l":39.975,"n":432,"o":40.005,"t":"2026-10-15T18:00:00Z","v":26795,"vw":40.029395},{"c":39.9,"h":40.095,"l":39.88,"n":835,"o":40.075,"t":"2026-10-15T18:05:00Z","v":57175,"vw":40.033554},{"c":39.845,"h":39.95,"l":39.845,"n":210,"o":39.88,"t":"2026-10-15T18:10:00Z","v":9963,"vw":39.896133},{"c":39.855,"h":39.87,"l":39.825,"n":228,"o":39.83,"t":"2026-10-15T18:15:00Z","v":11081,"vw":39.844126},{"c":39.84,"h":39.861,"l":39.825,"n":251,"o":39.861,"t":"2026-10-15T18:20:00Z","v":11862,"vw":39.839182},{"c":39.77,"h":39.845,"l":39.77,"n":204,"o":39.83,"t":"2026-10-15T18:25:00Z","v":15192,"vw":39.826748},{"c":39.85,"h":39.85,"l":39.75,"n":293,"o":39.76,"t":"2026-10-15T18:30:00Z","v":17575,"vw":39.779233},{"c":39.815,"h":39.9,"l":39.8,"n":467,"o":39.84,"t":"2026-10-15T18:35:00Z","v":23846,"vw":39.855933},{"c":39.745,"h":39.835,"l":39.745,"n":295,"o":39.81,"t":"2026-10-15T18:40:00Z","v":17715,"vw":39.795402},{"c":39.715,"h":39.79,"l":39.71,"n":471,"o":39.745,"t":"2026-10-15T18:45:00Z","v":23963,"vw":39.736769},{"c":39.625,"h":39.72,"l":39.57,"n":520,"o":39.71,"t":"2026-10-15T18:50:00Z","v":36563,"vw":39.640338},{"c":39.65,"h":39.7,"l":39.595,"n":547,"o":39.64,"t":"2026-10-15T18:55:00Z","v":38236,"vw":39.645762},{"c":39.73,"h":39.75,"l":39.615,"n":414,"o":39.64,"t":"2026-10-15T19:00:00Z","v":18141,"vw":39.670326},{"c":39.75,"h":39.78,"l":39.72,"n":317,"o":39.74,"t":"2026-10-15T19:05:00Z","v":15510,"vw":39.738772},{"c":39.76,"h":39.78,"l":39.75,"n":316,"o":39.76,"t":"2026-10-15T19:10:00Z","v":16597,"vw":39.761513},{"c":39.8,"h":39.8,"l":39.75,"n":360,"o":39.76,"t":"2026-10-15T19:15:00Z","v":16729,"vw":39.770905},{"c":39.89,"h":39.92,"l":39.82,"n":429,"o":39.83,"t":"2026-10-15T19:20:00Z","v":23571,"vw":39.871277},{"c":39.78,"h":39.895,"l":39.77,"n":538,"o":39.895,"t":"2026-10-15T19:25:00Z","v":30478,"vw":39.835943},{"c":39.79,"h":39.79,"l":39.705,"n":606,"o":39.78,"t":"2026-10-15T19:30:00Z","v":41199,"vw":39.752954},{"c":39.8,"h":39.84,"l":39.725,"n":765,"o":39.8,"t":"2026-10-15T19:35:00Z","v":45025,"vw":39.781999},{"c":39.84,"h":39.896,"l":39.775,"n":794,"o":39.795,"t":"2026-10-15T19:40:00Z","v":44587,"vw":39.835294},{"c":39.88,"h":39.91,"l":39.77,"n":860,"o":39.825,"t":"2026-10-15T19:45:00Z","v":51271,"vw":39.850902},{"c":39.93,"h":39.97,"l":39.89,"n":989,"o":39.91,"t":"2026-10-15T19:50:00Z","v":66727,"vw":39.933558},{"c":39.84,"h":39.96,"l":39.82,"n":2961,"o":39.92,"t":"2026-10-15T19:55:00Z","v":216976,"vw":39.891942},{"c":39.85,"h":39.85,"l":39.85,"n":32,"o":39.85,"t":"2026-10-15T20:00:00Z","v":384391,"vw":39.85},{"c":40.12,"h":40.12,"l":40.12,"n":3,"o":40.12,"t":"2026-10-16T11:55:00Z","v":2501,"vw":40.12},{"c":40.23,"h":40.29,"l":40.23,"n":11,"o":40.26,"t":"2026-10-16T13:15:00Z","v":1089,"vw":40.255643},{"c":40.6,"h":40.68,"l":40.261,"n":126,"o":40.28,"t":"2026-10-16T13:30:00Z","v":33405,"vw":40.312963},{"c":40.6894,"h":40.75,"l":40.41,"n":106,"o":40.605,"t":"2026-10-16T13:35:00Z","v":7015,"vw":40.608249},{"c":40.55,"h":40.75,"l":40.49,"n":156,"o":40.75,"t":"2026-10-16T13:40:00Z","v":6225,"vw":40.560902},{"c":40.73,"h":40.78,"l":40.53,"n":191,"o":40.53,"t":"2026-10-16T13:45:00Z","v":6087,"vw":40.639069},{"c":40.59,"h":40.745,"l":40.54,"n":147,"o":40.745,"t":"2026-10-16T13:50:00Z","v":6232,"vw":40.607125},{"c":40.515,"h":40.55,"l":40.485,"n":76,"o":40.55,"t":"2026-10-16T13:55:00Z","v":2463,"vw":40.496923},{"c":40.59,"h":40.63,"l":40.48,"n":182,"o":40.48,"t":"2026-10-16T14:00:00Z","v":12853,"vw":40.567115},{"c":40.64,"h":40.68,"l":40.55,"n":189,"o":40.6,"t":"2026-10-16T14:05:00Z","v":11642,"vw":40.568935},{"c":40.65,"h":40.67,"l":40.61,"n":240,"o":40.645,"t":"2026-10-16T14:10:00Z","v":7812,"vw":40.634721},{"c":40.7,"h":40.755,"l":40.69,"n":167,"o":40.7,"t":"2026-10-16T14:15:00Z","v":4131,"vw":40.71625},{"c":40.465,"h":40.7,"l":40.46,"n":350,"o":40.68,"t":"2026-10-16T14:20:00Z","v":15534,"vw":40.588351},{"c":40.58,"h":40.58,"l":40.41,"n":186,"o":40.42,"t":"2026-10-16T14:25:00Z","v":5248,"vw":40.481132},{"c":40.67,"h":40.715,"l":40.59,"n":214,"o":40.59,"t":"2026-10-16T14:30:00Z","v":9599,"vw":40.63463},{"c":40.65,"h":40.69,"l":40.6,"n":188,"o":40.63,"t":"2026-10-16T14:35:00Z","v":5768,"vw":40.639128},{"c":40.73,"h":40.75,"l":40.68,"n":215,"o":40.68,"t":"2026-10-16T14:40:00Z","v":12793,"vw":40.717294},{"c":40.83,"h":40.83,"l":40.75,"n":187,"o":40.76,"t":"2026-10-16T14:45:00Z","v":7468,"vw":40.785811},{"c":40.85,"h":40.94,"l":40.8,"n":263,"o":40.8,"t":"2026-10-16T14:50:00Z","v":14826,"vw":40.879432},{"c":41.03,"h":41.045,"l":40.85,"n":550,"o":40.875,"t":"2026-10-16T14:55:00Z","v":133599,"vw":40.991384},{"c":40.97,"h":41.04,"l":40.95,"n":320,"o":41.02,"t":"2026-10-16T15:00:00Z","v":12348,"vw":41.003703},{"c":40.9696,"h":41.01,"l":40.95,"n":361,"o":40.97,"t":"2026-10-16T15:05:00Z","v":12204,"vw":40.977682},{"c":40.88,"h":41.02,"l":40.86,"n":334,"o":40.96,"t":"2026-10-16T15:10:00Z","v":12367,"vw":40.950311},{"c":40.94,"h":40.94,"l":40.88,"n":246,"o":40.88,"t":"2026-10-16T15:15:00Z","v":7145,"vw":40.917115},{"c":40.81,"h":40.93,"l":40.81,"n":382,"o":40.925,"t":"2026-10-16T15:20:00Z","v":13495,"vw":40.878557},{"c":40.78,"h":40.9,"l":40.78,"n":231,"o":40.82,"t":"2026-10-16T15:25:00Z","v":8181,"vw":40.858548},{"c":40.78,"h":40.8007,"l":40.75,"n":131,"o":40.79,"t":"2026-10-16T15:30:00Z","v":3007,"vw":40.773204},{"c":40.86,"h":40.86,"l":40.765,"n":232,"o":40.765,"t":"2026-10-16T15:35:00Z","v":6330,"vw":40.813591},{"c":40.745,"h":40.86,"l":40.715,"n":223,"o":40.86,"t":"2026-10-16T15:40:00Z","v":6555,"vw":40.77612},{"c":40.93,"h":40.93,"l":40.76,"n":166,"o":40.76,"t":"2026-10-16T15:45:00Z","v":6097,"vw":40.852941},{"c":40.87,"h":40.98,"l":40.85,"n":179,"o":40.95,"t":"2026-10-16T15:50:00Z","v":8680,"vw":40.948307},{"c":40.94,"h":41,"l":40.8777,"n":542,"o":40.8777,"t":"2026-10-16T15:55:00Z","v":31034,"vw":40.940167},{"c":40.84,"h":40.92,"l":40.84,"n":218,"o":40.92,"t":"2026-10-16T16:00:00Z","v":6667,"vw":40.890242},{"c":40.91,"h":40.92,"l":40.835,"n":190,"o":40.835,"t":"2026-10-16T16:05:00Z","v":6462,"vw":40.893427},{"c":40.9,"h":40.96,"l":40.9,"n":270,"o":40.93,"t":"2026-10-16T16:10:00Z","v":8390,"vw":40.928669},{"c":41.001,"h":41.04,"l":40.88,"n":287,"o":40.88,"t":"2026-10-16T16:15:00Z","v":8786,"vw":40.973585},{"c":41.035,"h":41.07,"l":41.03,"n":221,"o":41.04,"t":"2026-10-16T16:20:00Z","v":5483,"vw":41.041132},{"c":41.185,"h":41.23,"l":41.05,"n":402,"o":41.05,"t":"2026-10-16T16:25:00Z","v":11976,"vw":41.162051},{"c":41.22,"h":41.22,"l":41.09,"n":252,"o":41.15,"t":"2026-10-16T16:30:00Z","v":5951,"vw":41.152572},{"c":41.19,"h":41.25,"l":41.18,"n":198,"o":41.215,"t":"2026-10-16T16:35:00Z","v":5886,"vw":41.207513},{"c":41.2,"h":41.285,"l":41.185,"n":312,"o":41.245,"t":"2026-10-16T16:40:00Z","v":11198,"vw":41.227093},{"c":41.325,"h":41.345,"l":41.195,"n":279,"o":41.2,"t":"2026-10-16T16:45:00Z","v":9200,"vw":41.271534},{"c":41.37,"h":41.375,"l":41.34,"n":228,"o":41.34,"t":"2026-10-16T16:50:00Z","v":7743,"vw":41.356649},{"c":41.385,"h":41.405,"l":41.32,"n":265,"o":41.35,"t":"2026-10-16T16:55:00Z","v":7464,"vw":41.359484},{"c":41.41,"h":41.42,"l":41.36,"n":249,"o":41.36,"t":"2026-10-16T17:00:00Z","v":7727,"vw":41.397866},{"c":41.36,"h":41.395,"l":41.35,"n":244,"o":41.395,"t":"2026-10-16T17:05:00Z","v":8054,"vw":41.377829},{"c":41.45,"h":41.46,"l":41.36,"n":311,"o":41.375,"t":"2026-10-16T17:10:00Z","v":7343,"vw":41.385205},{"c":41.46,"h":41.49,"l":41.4,"n":262,"o":41.42,"t":"2026-10-16T17:15:00Z","v":7136,"vw":41.436736},{"c":41.5,"h":41.505,"l":41.395,"n":281,"o":41.42,"t":"2026-10-16T17:20:00Z","v":8389,"vw":41.450774},{"c":41.591,"h":41.591,"l":41.53,"n":241,"o":41.53,"t":"2026-10-16T17:25:00Z","v":8310,"vw":41.550644},{"c":41.565,"h":41.61,"l":41.53,"n":261,"o":41.58,"t":"2026-10-16T17:30:00Z","v":10783,"vw":41.578744},{"c":41.64,"h":41.7,"l":41.58,"n":414,"o":41.58,"t":"2026-10-16T17:35:00Z","v":19724,"vw":41.64749},{"c":41.605,"h":41.665,"l":41.51,"n":444,"o":41.64,"t":"2026-10-16T17:40:00Z","v":17710,"vw":41.583429},{"c":41.615,"h":41.675,"l":41.61,"n":238,"o":41.61,"t":"2026-10-16T17:45:00Z","v":7300,"vw":41.638543},{"c":41.66,"h":41.69,"l":41.62,"n":293,"o":41.6269,"t":"2026-10-16T17:50:00Z","v":12269,"vw":41.670865},{"c":41.68,"h":41.68,"l":41.63,"n":259,"o":41.66,"t":"2026-10-16T17:55:00Z","v":7353,"vw":41.655095},{"c":41.785,"h":41.79,"l":41.64,"n":363,"o":41.665,"t":"2026-10-16T18:00:00Z","v":12522,"vw":41.692775},{"c":41.8,"h":41.835,"l":41.745,"n":355,"o":41.785,"t":"2026-10-16T18:05:00Z","v":11934,"vw":41.790785},{"c":41.9,"h":41.9,"l":41.81,"n":253,"o":41.82,"t":"2026-10-16T18:10:00Z","v":9784,"vw":41.856688},{"c":41.73,"h":41.91,"l":41.73,"n":349,"o":41.91,"t":"2026-10-16T18:15:00Z","v":12764,"vw":41.8647},{"c":41.7,"h":41.79,"l":41.7,"n":323,"o":41.7,"t":"2026-10-16T18:20:00Z","v":11884,"vw":41.756129},{"c":41.64,"h":41.75,"l":41.6349,"n":432,"o":41.69,"t":"2026-10-16T18:25:00Z","v":26982,"vw":41.667165},{"c":41.7201,"h":41.74,"l":41.625,"n":360,"o":41.63,"t":"2026-10-16T18:30:00Z","v":12031,"vw":41.685435},{"c":41.76,"h":41.795,"l":41.725,"n":242,"o":41.745,"t":"2026-10-16T18:35:00Z","v":8869,"vw":41.754869},{"c":41.84,"h":41.86,"l":41.76,"n":328,"o":41.76,"t":"2026-10-16T18:40:00Z","v":13260,"vw":41.813515},{"c":41.885,"h":41.89,"l":41.83,"n":251,"o":41.83,"t":"2026-10-16T18:45:00Z","v":8126,"vw":41.868123},{"c":41.825,"h":41.875,"l":41.795,"n":303,"o":41.87,"t":"2026-10-16T18:50:00Z","v":10189,"vw":41.833567},{"c":41.9,"h":41.905,"l":41.8,"n":332,"o":41.81,"t":"2026-10-16T18:55:00Z","v":9653,"vw":41.871971},{"c":41.885,"h":41.955,"l":41.865,"n":325,"o":41.91,"t":"2026-10-16T19:00:00Z","v":13186,"vw":41.901482},{"c":41.825,"h":41.93,"l":41.77,"n":363,"o":41.88,"t":"2026-10-16T19:05:00Z","v":14455,"vw":41.840994},{"c":41.89,"h":41.89,"l":41.81,"n":259,"o":41.82,"t":"2026-10-16T19:10:00Z","v":9009,"vw":41.846059},{"c":41.88,"h":41.945,"l":41.88,"n":375,"o":41.89,"t":"2026-10-16T19:15:00Z","v":14308,"vw":41.913546},{"c":41.87,"h":41.925,"l":41.86,"n":421,"o":41.89,"t":"2026-10-16T19:20:00Z","v":15583,"vw":41.894964},{"c":41.84,"h":41.88,"l":41.835,"n":386,"o":41.87,"t":"2026-10-16T19:25:00Z","v":12767,"vw":41.856444},{"c":41.83,"h":41.855,"l":41.77,"n":524,"o":41.83,"t":"2026-10-16T19:30:00Z","v":25174,"vw":41.814772},{"c":41.805,"h":41.875,"l":41.795,"n":436,"o":41.84,"t":"2026-10-16T19:35:00Z","v":17780,"vw":41.836078},{"c":41.8,"h":41.81,"l":41.77,"n":538,"o":41.79,"t":"2026-10-16T19:40:00Z","v":23582,"vw":41.789215},{"c":41.84,"h":41.9,"l":41.81,"n":610,"o":41.81,"t":"2026-10-16T19:45:00Z","v":33884,"vw":41.861279},{"c":41.8,"h":41.84,"l":41.755,"n":900,"o":41.83,"t":"2026-10-16T19:50:00Z","v":58733,"vw":41.800706},{"c":41.74,"h":41.81,"l":41.71,"n":2586,"o":41.79,"t":"2026-10-16T19:55:00Z","v":169496,"vw":41.750799},{"c":41.74,"h":41.74,"l":41.74,"n":53,"o":41.74,"t":"2026-10-16T20:00:00Z","v":319836,"vw":41.74},{"c":41.7,"h":41.7,"l":41.7,"n":4,"o":41.7,"t":"2026-10-16T21:05:00Z","v":340,"vw":41.7},{"c":41.66,"h":41.664,"l":41.66,"n":2,"o":41.664,"t":"2026-10-16T22:25:00Z","v":700,"vw":41.661143},{"c":41.52,"h":41.52,"l":41.52,"n":2,"o":41.52,"t":"2026-10-19T09:45:00Z","v":457,"vw":41.52},{"c":41.52,"h":41.52,"l":41.52,"n":39,"o":41.52,"t":"2026-10-19T09:55:00Z","v":633,"vw":41.52},{"c":40.905,"h":40.905,"l":40.905,"n":1,"o":40.905,"t":"2026-10-19T12:20:00Z","v":300,"vw":40.905},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-19T12:25:00Z","v":200,"vw":41},{"c":41.5,"h":41.5,"l":41.5,"n":2,"o":41.5,"t":"2026-10-19T13:25:00Z","v":162,"vw":41.5},{"c":41.6,"h":41.85,"l":41.52,"n":489,"o":41.7,"t":"2026-10-19T13:30:00Z","v":38089,"vw":41.707907},{"c":42.03,"h":42.03,"l":41.66,"n":219,"o":41.69,"t":"2026-10-19T13:35:00Z","v":16583,"vw":41.913973},{"c":42.275,"h":42.275,"l":41.98,"n":219,"o":41.99,"t":"2026-10-19T13:40:00Z","v":14280,"vw":42.095185},{"c":42.3169,"h":42.3599,"l":42.275,"n":165,"o":42.275,"t":"2026-10-19T13:45:00Z","v":16326,"vw":42.30925},{"c":42.35,"h":42.41,"l":42.225,"n":291,"o":42.28,"t":"2026-10-19T13:50:00Z","v":13940,"vw":42.331556},{"c":42.38,"h":42.48,"l":42.31,"n":222,"o":42.42,"t":"2026-10-19T13:55:00Z","v":19616,"vw":42.40462},{"c":42.38,"h":42.53,"l":42.31,"n":451,"o":42.38,"t":"2026-10-19T14:00:00Z","v":53215,"vw":42.424303},{"c":42.16,"h":42.465,"l":42.0575,"n":516,"o":42.405,"t":"2026-10-19T14:05:00Z","v":87701,"vw":42.166498},{"c":41.955,"h":42.14,"l":41.915,"n":228,"o":42.11,"t":"2026-10-19T14:10:00Z","v":13860,"vw":42.040418},{"c":42.075,"h":42.075,"l":42.0201,"n":81,"o":42.0201,"t":"2026-10-19T14:15:00Z","v":1932,"vw":42.037256},{"c":42.1,"h":42.115,"l":42.045,"n":239,"o":42.07,"t":"2026-10-19T14:20:00Z","v":6134,"vw":42.078348},{"c":42.12,"h":42.13,"l":42.1,"n":142,"o":42.13,"t":"2026-10-19T14:25:00Z","v":3141,"vw":42.109032},{"c":42.26,"h":42.39,"l":42.16,"n":291,"o":42.16,"t":"2026-10-19T14:30:00Z","v":10983,"vw":42.28203},{"c":42.25,"h":42.28,"l":42.25,"n":167,"o":42.26,"t":"2026-10-19T14:35:00Z","v":3660,"vw":42.257282},{"c":42.31,"h":42.43,"l":42.2,"n":568,"o":42.23,"t":"2026-10-19T14:40:00Z","v":39837,"vw":42.365706},{"c":42.09,"h":42.32,"l":42.09,"n":279,"o":42.29,"t":"2026-10-19T14:45:00Z","v":8304,"vw":42.180745},{"c":42.16,"h":42.18,"l":42.1,"n":268,"o":42.12,"t":"2026-10-19T14:50:00Z","v":6217,"vw":42.128995},{"c":42.175,"h":42.18,"l":42.07,"n":301,"o":42.14,"t":"2026-10-19T14:55:00Z","v":7365,"vw":42.112338},{"c":42.15,"h":42.175,"l":42.13,"n":195,"o":42.175,"t":"2026-10-19T15:00:00Z","v":6759,"vw":42.152963},{"c":42.1275,"h":42.175,"l":42.11,"n":347,"o":42.15,"t":"2026-10-19T15:05:00Z","v":10738,"vw":42.135686},{"c":42.09,"h":42.125,"l":42.03,"n":197,"o":42.125,"t":"2026-10-19T15:10:00Z","v":5284,"vw":42.074663},{"c":42.19,"h":42.19,"l":42.055,"n":258,"o":42.055,"t":"2026-10-19T15:15:00Z","v":6576,"vw":42.133401},{"c":42.23,"h":42.2538,"l":42.21,"n":317,"o":42.21,"t":"2026-10-19T15:20:00Z","v":12505,"vw":42.233207},{"c":42.31,"h":42.315,"l":42.25,"n":317,"o":42.25,"t":"2026-10-19T15:25:00Z","v":9905,"vw":42.277758},{"c":42.385,"h":42.385,"l":42.29,"n":330,"o":42.31,"t":"2026-10-19T15:30:00Z","v":8789,"vw":42.335391},{"c":42.3551,"h":42.385,"l":42.33,"n":278,"o":42.37,"t":"2026-10-19T15:35:00Z","v":6438,"vw":42.358334},{"c":42.34,"h":42.4,"l":42.325,"n":301,"o":42.33,"t":"2026-10-19T15:40:00Z","v":10227,"vw":42.350979},{"c":42.34,"h":42.39,"l":42.33,"n":256,"o":42.33,"t":"2026-10-19T15:45:00Z","v":6359,"vw":42.370089},{"c":42.38,"h":42.4,"l":42.35,"n":339,"o":42.36,"t":"2026-10-19T15:50:00Z","v":9715,"vw":42.368194},{"c":42.335,"h":42.38,"l":42.27,"n":447,"o":42.38,"t":"2026-10-19T15:55:00Z","v":14946,"vw":42.313828},{"c":42.46,"h":42.475,"l":42.35,"n":395,"o":42.35,"t":"2026-10-19T16:00:00Z","v":13540,"vw":42.444051},{"c":42.425,"h":42.44,"l":42.375,"n":362,"o":42.44,"t":"2026-10-19T16:05:00Z","v":16729,"vw":42.411526},{"c":42.51,"h":42.52,"l":42.45,"n":378,"o":42.465,"t":"2026-10-19T16:10:00Z","v":13144,"vw":42.479656},{"c":42.42,"h":42.52,"l":42.415,"n":269,"o":42.515,"t":"2026-10-19T16:15:00Z","v":12598,"vw":42.463356},{"c":42.455,"h":42.455,"l":42.37,"n":303,"o":42.42,"t":"2026-10-19T16:20:00Z","v":10513,"vw":42.398201},{"c":42.435,"h":42.5,"l":42.43,"n":314,"o":42.46,"t":"2026-10-19T16:25:00Z","v":9670,"vw":42.453491},{"c":42.4,"h":42.5,"l":42.37,"n":402,"o":42.445,"t":"2026-10-19T16:30:00Z","v":13430,"vw":42.433369},{"c":42.345,"h":42.41,"l":42.345,"n":261,"o":42.4,"t":"2026-10-19T16:35:00Z","v":8308,"vw":42.37932},{"c":42.41,"h":42.41,"l":42.34,"n":333,"o":42.36,"t":"2026-10-19T16:40:00Z","v":14239,"vw":42.375605},{"c":42.475,"h":42.48,"l":42.38,"n":355,"o":42.4,"t":"2026-10-19T16:45:00Z","v":24858,"vw":42.425673},{"c":42.411,"h":42.475,"l":42.411,"n":155,"o":42.475,"t":"2026-10-19T16:50:00Z","v":3668,"vw":42.443111},{"c":42.46,"h":42.46,"l":42.385,"n":288,"o":42.41,"t":"2026-10-19T16:55:00Z","v":10754,"vw":42.428773},{"c":42.47,"h":42.48,"l":42.44,"n":221,"o":42.46,"t":"2026-10-19T17:00:00Z","v":6806,"vw":42.46094},{"c":42.49,"h":42.51,"l":42.44,"n":275,"o":42.46,"t":"2026-10-19T17:05:00Z","v":9720,"vw":42.476862},{"c":42.46,"h":42.51,"l":42.45,"n":275,"o":42.49,"t":"2026-10-19T17:10:00Z","v":7953,"vw":42.490463},{"c":42.41,"h":42.465,"l":42.39,"n":215,"o":42.465,"t":"2026-10-19T17:15:00Z","v":7135,"vw":42.436523},{"c":42.46,"h":42.46,"l":42.39,"n":204,"o":42.39,"t":"2026-10-19T17:20:00Z","v":5960,"vw":42.421013},{"c":42.45,"h":42.46,"l":42.38,"n":257,"o":42.46,"t":"2026-10-19T17:25:00Z","v":7316,"vw":42.43582},{"c":42.42,"h":42.44,"l":42.4,"n":210,"o":42.43,"t":"2026-10-19T17:30:00Z","v":7003,"vw":42.417167},{"c":42.45,"h":42.465,"l":42.42,"n":251,"o":42.42,"t":"2026-10-19T17:35:00Z","v":8213,"vw":42.441126},{"c":42.5,"h":42.5,"l":42.385,"n":635,"o":42.45,"t":"2026-10-19T17:40:00Z","v":23137,"vw":42.44493},{"c":42.58,"h":42.6,"l":42.49,"n":397,"o":42.49,"t":"2026-10-19T17:45:00Z","v":23802,"vw":42.550979},{"c":42.57,"h":42.6157,"l":42.54,"n":266,"o":42.58,"t":"2026-10-19T17:50:00Z","v":17607,"vw":42.566085},{"c":42.605,"h":42.605,"l":42.525,"n":278,"o":42.55,"t":"2026-10-19T17:55:00Z","v":10628,"vw":42.573592},{"c":42.58,"h":42.605,"l":42.555,"n":245,"o":42.6,"t":"2026-10-19T18:00:00Z","v":7393,"vw":42.576982},{"c":42.6,"h":42.6,"l":42.555,"n":281,"o":42.59,"t":"2026-10-19T18:05:00Z","v":8193,"vw":42.586727},{"c":42.63,"h":42.64,"l":42.61,"n":221,"o":42.61,"t":"2026-10-19T18:10:00Z","v":5454,"vw":42.632805},{"c":42.565,"h":42.6399,"l":42.56,"n":223,"o":42.6399,"t":"2026-10-19T18:15:00Z","v":6230,"vw":42.605403},{"c":42.48,"h":42.56,"l":42.48,"n":319,"o":42.55,"t":"2026-10-19T18:20:00Z","v":10537,"vw":42.5304},{"c":42.35,"h":42.51,"l":42.35,"n":471,"o":42.475,"t":"2026-10-19T18:25:00Z","v":18778,"vw":42.467745},{"c":42.35,"h":42.355,"l":42.27,"n":382,"o":42.33,"t":"2026-10-19T18:30:00Z","v":14689,"vw":42.323361},{"c":42.38,"h":42.38,"l":42.31,"n":356,"o":42.35,"t":"2026-10-19T18:35:00Z","v":13379,"vw":42.339249},{"c":42.615,"h":42.615,"l":42.41,"n":346,"o":42.415,"t":"2026-10-19T18:40:00Z","v":12667,"vw":42.505654},{"c":42.63,"h":42.68,"l":42.61,"n":366,"o":42.61,"t":"2026-10-19T18:45:00Z","v":13322,"vw":42.640984},{"c":42.62,"h":42.63,"l":42.59,"n":427,"o":42.62,"t":"2026-10-19T18:50:00Z","v":20668,"vw":42.607797},{"c":42.62,"h":42.62,"l":42.54,"n":325,"o":42.615,"t":"2026-10-19T18:55:00Z","v":11456,"vw":42.584704},{"c":42.61,"h":42.61,"l":42.575,"n":344,"o":42.6,"t":"2026-10-19T19:00:00Z","v":15517,"vw":42.591804},{"c":42.495,"h":42.63,"l":42.49,"n":392,"o":42.61,"t":"2026-10-19T19:05:00Z","v":14791,"vw":42.554264},{"c":42.49,"h":42.51,"l":42.48,"n":324,"o":42.49,"t":"2026-10-19T19:10:00Z","v":11068,"vw":42.496918},{"c":42.46,"h":42.49,"l":42.4,"n":514,"o":42.49,"t":"2026-10-19T19:15:00Z","v":18587,"vw":42.466716},{"c":42.4294,"h":42.46,"l":42.41,"n":419,"o":42.45,"t":"2026-10-19T19:20:00Z","v":15644,"vw":42.435977},{"c":42.52,"h":42.52,"l":42.43,"n":563,"o":42.43,"t":"2026-10-19T19:25:00Z","v":30923,"vw":42.459191},{"c":42.48,"h":42.515,"l":42.415,"n":595,"o":42.515,"t":"2026-10-19T19:30:00Z","v":30754,"vw":42.452815},{"c":42.545,"h":42.55,"l":42.48,"n":500,"o":42.48,"t":"2026-10-19T19:35:00Z","v":22703,"vw":42.518976},{"c":42.585,"h":42.6,"l":42.53,"n":592,"o":42.55,"t":"2026-10-19T19:40:00Z","v":26707,"vw":42.563293},{"c":42.61,"h":42.64,"l":42.57,"n":742,"o":42.585,"t":"2026-10-19T19:45:00Z","v":37097,"vw":42.598829},{"c":42.575,"h":42.64,"l":42.56,"n":641,"o":42.61,"t":"2026-10-19T19:50:00Z","v":33448,"vw":42.60053},{"c":42.54,"h":42.62,"l":42.495,"n":2654,"o":42.58,"t":"2026-10-19T19:55:00Z","v":174492,"vw":42.56852},{"c":42.54,"h":42.54,"l":42.53,"n":57,"o":42.53,"t":"2026-10-19T20:00:00Z","v":312980,"vw":42.539991},{"c":41.74,"h":41.74,"l":41.74,"n":1,"o":41.74,"t":"2026-10-19T21:15:00Z","v":550,"vw":41.74},{"c":42.8,"h":43,"l":42.8,"n":41,"o":42.85,"t":"2026-10-20T09:05:00Z","v":2605,"vw":42.867973},{"c":42.9,"h":43,"l":42.78,"n":19,"o":43,"t":"2026-10-20T11:00:00Z","v":3271,"vw":42.855125},{"c":43,"h":43,"l":43,"n":5,"o":43,"t":"2026-10-20T11:10:00Z","v":202,"vw":43},{"c":43.22,"h":43.22,"l":43.22,"n":2,"o":43.22,"t":"2026-10-20T11:35:00Z","v":106,"vw":43.22},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-20T11:40:00Z","v":1000,"vw":43},{"c":43.2,"h":43.2,"l":43.2,"n":34,"o":43.2,"t":"2026-10-20T12:35:00Z","v":155,"vw":43.2},{"c":42.9,"h":42.9,"l":42.55,"n":9,"o":42.55,"t":"2026-10-20T12:55:00Z","v":406,"vw":42.67492},{"c":43.38,"h":43.39,"l":43.04,"n":165,"o":43.1,"t":"2026-10-20T13:30:00Z","v":48495,"vw":43.134897},{"c":42.8716,"h":43.4,"l":42.57,"n":209,"o":43.295,"t":"2026-10-20T13:35:00Z","v":29927,"vw":43.021562},{"c":42.84,"h":43.03,"l":42.56,"n":204,"o":42.745,"t":"2026-10-20T13:40:00Z","v":11494,"vw":42.846085},{"c":42.95,"h":43.13,"l":42.8,"n":547,"o":42.87,"t":"2026-10-20T13:45:00Z","v":41315,"vw":42.974411},{"c":42.925,"h":43.01,"l":42.79,"n":174,"o":42.91,"t":"2026-10-20T13:50:00Z","v":13876,"vw":42.864104},{"c":43.075,"h":43.155,"l":42.9944,"n":100,"o":43.05,"t":"2026-10-20T13:55:00Z","v":4621,"vw":43.065059},{"c":42.91,"h":43.045,"l":42.86,"n":171,"o":43.04,"t":"2026-10-20T14:00:00Z","v":7933,"vw":42.926079},{"c":42.9,"h":43,"l":42.9,"n":173,"o":42.97,"t":"2026-10-20T14:05:00Z","v":7018,"vw":42.943714},{"c":42.98,"h":43.11,"l":42.9,"n":178,"o":42.95,"t":"2026-10-20T14:10:00Z","v":12074,"vw":42.992913},{"c":42.58,"h":42.915,"l":42.58,"n":197,"o":42.915,"t":"2026-10-20T14:15:00Z","v":15121,"vw":42.767969},{"c":42.355,"h":42.615,"l":42.32,"n":340,"o":42.59,"t":"2026-10-20T14:20:00Z","v":18364,"vw":42.471518},{"c":42.09,"h":42.3,"l":41.98,"n":487,"o":42.27,"t":"2026-10-20T14:25:00Z","v":43543,"vw":42.143403},{"c":42.15,"h":42.17,"l":41.94,"n":413,"o":42,"t":"2026-10-20T14:30:00Z","v":19100,"vw":42.066641},{"c":42.1613,"h":42.1613,"l":41.995,"n":188,"o":42.11,"t":"2026-10-20T14:35:00Z","v":8176,"vw":42.089621},{"c":41.86,"h":42.12,"l":41.85,"n":342,"o":42.095,"t":"2026-10-20T14:40:00Z","v":14418,"vw":41.989486},{"c":42.1328,"h":42.1328,"l":41.84,"n":226,"o":41.865,"t":"2026-10-20T14:45:00Z","v":7167,"vw":41.990766},{"c":42.14,"h":42.23,"l":42.05,"n":370,"o":42.135,"t":"2026-10-20T14:50:00Z","v":34813,"vw":42.141719},{"c":42.225,"h":42.285,"l":42.12,"n":260,"o":42.14,"t":"2026-10-20T14:55:00Z","v":14793,"vw":42.196609},{"c":42.385,"h":42.385,"l":42.27,"n":172,"o":42.27,"t":"2026-10-20T15:00:00Z","v":6913,"vw":42.335668},{"c":42.51,"h":42.57,"l":42.395,"n":216,"o":42.4,"t":"2026-10-20T15:05:00Z","v":9332,"vw":42.470504},{"c":42.52,"h":42.65,"l":42.44,"n":701,"o":42.515,"t":"2026-10-20T15:10:00Z","v":38241,"vw":42.555751},{"c":42.61,"h":42.65,"l":42.44,"n":310,"o":42.48,"t":"2026-10-20T15:15:00Z","v":8852,"vw":42.524583},{"c":42.58,"h":42.66,"l":42.58,"n":161,"o":42.66,"t":"2026-10-20T15:20:00Z","v":4118,"vw":42.6018},{"c":42.595,"h":42.6,"l":42.56,"n":175,"o":42.58,"t":"2026-10-20T15:25:00Z","v":4433,"vw":42.584759},{"c":42.485,"h":42.66,"l":42.4433,"n":220,"o":42.65,"t":"2026-10-20T15:30:00Z","v":7501,"vw":42.573547},{"c":42.41,"h":42.51,"l":42.38,"n":177,"o":42.51,"t":"2026-10-20T15:35:00Z","v":6350,"vw":42.441544},{"c":42.48,"h":42.49,"l":42.3801,"n":209,"o":42.42,"t":"2026-10-20T15:40:00Z","v":7284,"vw":42.446126},{"c":42.51,"h":42.51,"l":42.46,"n":102,"o":42.46,"t":"2026-10-20T15:45:00Z","v":2004,"vw":42.486667},{"c":42.56,"h":42.56,"l":42.47,"n":141,"o":42.51,"t":"2026-10-20T15:50:00Z","v":6519,"vw":42.500441},{"c":42.7,"h":42.7,"l":42.53,"n":272,"o":42.56,"t":"2026-10-20T15:55:00Z","v":8565,"vw":42.610156},{"c":42.695,"h":42.735,"l":42.69,"n":173,"o":42.69,"t":"2026-10-20T16:00:00Z","v":5372,"vw":42.709219},{"c":42.665,"h":42.698,"l":42.665,"n":191,"o":42.698,"t":"2026-10-20T16:05:00Z","v":5587,"vw":42.677984},{"c":42.79,"h":42.82,"l":42.68,"n":220,"o":42.68,"t":"2026-10-20T16:10:00Z","v":7497,"vw":42.772005},{"c":42.76,"h":42.78,"l":42.73,"n":206,"o":42.78,"t":"2026-10-20T16:15:00Z","v":18743,"vw":42.750604},{"c":42.81,"h":42.81,"l":42.74,"n":252,"o":42.77,"t":"2026-10-20T16:20:00Z","v":9911,"vw":42.774513},{"c":42.78,"h":42.815,"l":42.76,"n":128,"o":42.8,"t":"2026-10-20T16:25:00Z","v":3920,"vw":42.783901},{"c":42.89,"h":42.89,"l":42.79,"n":219,"o":42.79,"t":"2026-10-20T16:30:00Z","v":6558,"vw":42.849231},{"c":42.91,"h":42.91,"l":42.86,"n":108,"o":42.86,"t":"2026-10-20T16:35:00Z","v":2722,"vw":42.88288},{"c":42.95,"h":42.95,"l":42.88,"n":263,"o":42.905,"t":"2026-10-20T16:40:00Z","v":10469,"vw":42.897824},{"c":42.98,"h":42.99,"l":42.955,"n":112,"o":42.96,"t":"2026-10-20T16:45:00Z","v":6282,"vw":42.958251},{"c":43.02,"h":43.02,"l":42.97,"n":234,"o":42.99,"t":"2026-10-20T16:50:00Z","v":8702,"vw":42.990197},{"c":43.05,"h":43.1,"l":43.03,"n":289,"o":43.03,"t":"2026-10-20T16:55:00Z","v":12723,"vw":43.065118},{"c":43.03,"h":43.09,"l":42.99,"n":329,"o":43.04,"t":"2026-10-20T17:00:00Z","v":13562,"vw":43.041158},{"c":42.995,"h":43.07,"l":42.975,"n":282,"o":43.02,"t":"2026-10-20T17:05:00Z","v":12426,"vw":43.027289},{"c":43.005,"h":43.04,"l":42.99,"n":179,"o":42.9951,"t":"2026-10-20T17:10:00Z","v":6910,"vw":43.00482},{"c":43.03,"h":43.03,"l":43,"n":142,"o":43,"t":"2026-10-20T17:15:00Z","v":3190,"vw":43.011786},{"c":43.01,"h":43.06,"l":42.99,"n":187,"o":43.04,"t":"2026-10-20T17:20:00Z","v":6350,"vw":43.022195},{"c":43.1,"h":43.13,"l":42.99,"n":943,"o":43.03,"t":"2026-10-20T17:25:00Z","v":97057,"vw":43.057371},{"c":43.12,"h":43.12,"l":43.09,"n":159,"o":43.11,"t":"2026-10-20T17:30:00Z","v":4054,"vw":43.104877},{"c":43.16,"h":43.17,"l":43.11,"n":252,"o":43.11,"t":"2026-10-20T17:35:00Z","v":11049,"vw":43.143917},{"c":43.18,"h":43.21,"l":43.155,"n":176,"o":43.16,"t":"2026-10-20T17:40:00Z","v":6615,"vw":43.186663},{"c":43.22,"h":43.24,"l":43.17,"n":231,"o":43.175,"t":"2026-10-20T17:45:00Z","v":8408,"vw":43.211388},{"c":43.27,"h":43.275,"l":43.21,"n":257,"o":43.225,"t":"2026-10-20T17:50:00Z","v":8963,"vw":43.23754},{"c":43.21,"h":43.26,"l":43.175,"n":289,"o":43.26,"t":"2026-10-20T17:55:00Z","v":13612,"vw":43.218871},{"c":43.285,"h":43.285,"l":43.18,"n":304,"o":43.22,"t":"2026-10-20T18:00:00Z","v":8733,"vw":43.232881},{"c":43.31,"h":43.32,"l":43.29,"n":199,"o":43.3,"t":"2026-10-20T18:05:00Z","v":5627,"vw":43.304797},{"c":43.32,"h":43.34,"l":43.285,"n":237,"o":43.3,"t":"2026-10-20T18:10:00Z","v":9684,"vw":43.326208},{"c":43.255,"h":43.32,"l":43.235,"n":221,"o":43.31,"t":"2026-10-20T18:15:00Z","v":9279,"vw":43.290239},{"c":43.21,"h":43.27,"l":43.2,"n":186,"o":43.2404,"t":"2026-10-20T18:20:00Z","v":6206,"vw":43.240828},{"c":43.19,"h":43.23,"l":43.18,"n":230,"o":43.22,"t":"2026-10-20T18:25:00Z","v":12996,"vw":43.208351},{"c":43.16,"h":43.21,"l":43.16,"n":148,"o":43.21,"t":"2026-10-20T18:30:00Z","v":5368,"vw":43.183916},{"c":43.21,"h":43.215,"l":43.16,"n":221,"o":43.16,"t":"2026-10-20T18:35:00Z","v":6009,"vw":43.19863},{"c":43.24,"h":43.28,"l":43.225,"n":283,"o":43.225,"t":"2026-10-20T18:40:00Z","v":8184,"vw":43.260088},{"c":43.22,"h":43.245,"l":43.2,"n":196,"o":43.2,"t":"2026-10-20T18:45:00Z","v":7129,"vw":43.224665},{"c":43.17,"h":43.23,"l":43.165,"n":190,"o":43.21,"t":"2026-10-20T18:50:00Z","v":5735,"vw":43.196151},{"c":43.19,"h":43.22,"l":43.15,"n":278,"o":43.15,"t":"2026-10-20T18:55:00Z","v":10628,"vw":43.200723},{"c":43.195,"h":43.2,"l":43.15,"n":349,"o":43.2,"t":"2026-10-20T19:00:00Z","v":21293,"vw":43.173536},{"c":43.12,"h":43.22,"l":43.09,"n":372,"o":43.19,"t":"2026-10-20T19:05:00Z","v":14469,"vw":43.172536},{"c":43.065,"h":43.16,"l":43.065,"n":338,"o":43.11,"t":"2026-10-20T19:10:00Z","v":15699,"vw":43.114436},{"c":43.0595,"h":43.105,"l":43.03,"n":333,"o":43.065,"t":"2026-10-20T19:15:00Z","v":15078,"vw":43.068193},{"c":43.02,"h":43.11,"l":43.02,"n":382,"o":43.06,"t":"2026-10-20T19:20:00Z","v":13916,"vw":43.075318},{"c":43.14,"h":43.14,"l":43.02,"n":694,"o":43.02,"t":"2026-10-20T19:25:00Z","v":44696,"vw":43.066521},{"c":43.12,"h":43.18,"l":43.09,"n":520,"o":43.14,"t":"2026-10-20T19:30:00Z","v":24750,"vw":43.12558},{"c":43.18,"h":43.18,"l":43.05,"n":603,"o":43.12,"t":"2026-10-20T19:35:00Z","v":24100,"vw":43.10743},{"c":43.2,"h":43.21,"l":43.15,"n":641,"o":43.17,"t":"2026-10-20T19:40:00Z","v":27264,"vw":43.18246},{"c":43.2,"h":43.28,"l":43.15,"n":773,"o":43.19,"t":"2026-10-20T19:45:00Z","v":38875,"vw":43.209977},{"c":43.1,"h":43.24,"l":43.1,"n":797,"o":43.21,"t":"2026-10-20T19:50:00Z","v":39971,"vw":43.186621},{"c":43.1,"h":43.15,"l":43.065,"n":2401,"o":43.1,"t":"2026-10-20T19:55:00Z","v":163958,"vw":43.112684},{"c":43.09,"h":43.09,"l":43.09,"n":53,"o":43.09,"t":"2026-10-20T20:00:00Z","v":308296,"vw":43.09},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-21T11:20:00Z","v":600,"vw":43},{"c":42.93,"h":42.93,"l":42.93,"n":3,"o":42.93,"t":"2026-10-21T11:40:00Z","v":200,"vw":42.93},{"c":43.05,"h":43.05,"l":42.5,"n":34,"o":42.71,"t":"2026-10-21T12:45:00Z","v":1302,"vw":42.692162},{"c":42.9,"h":42.9,"l":42.9,"n":6,"o":42.9,"t":"2026-10-21T12:50:00Z","v":246,"vw":42.9},{"c":43.09,"h":43.335,"l":42.51,"n":159,"o":42.84,"t":"2026-10-21T13:30:00Z","v":23851,"vw":42.885874},{"c":42.94,"h":43.1814,"l":42.91,"n":142,"o":43.09,"t":"2026-10-21T13:35:00Z","v":9136,"vw":43.014441},{"c":42.91,"h":42.93,"l":42.7,"n":168,"o":42.85,"t":"2026-10-21T13:40:00Z","v":9078,"vw":42.795729},{"c":42.71,"h":42.84,"l":42.6,"n":220,"o":42.84,"t":"2026-10-21T13:45:00Z","v":6906,"vw":42.738589},{"c":43,"h":43,"l":42.78,"n":179,"o":42.78,"t":"2026-10-21T13:50:00Z","v":4041,"vw":42.837268},{"c":43.145,"h":43.15,"l":42.795,"n":273,"o":42.81,"t":"2026-10-21T13:55:00Z","v":8377,"vw":42.974012},{"c":43.14,"h":43.3176,"l":43.12,"n":177,"o":43.21,"t":"2026-10-21T14:00:00Z","v":10629,"vw":43.185857},{"c":43.32,"h":43.32,"l":43.05,"n":263,"o":43.15,"t":"2026-10-21T14:05:00Z","v":9765,"vw":43.187008},{"c":43.4,"h":43.44,"l":43.28,"n":270,"o":43.28,"t":"2026-10-21T14:10:00Z","v":12125,"vw":43.369418},{"c":43.485,"h":43.56,"l":43.361,"n":301,"o":43.42,"t":"2026-10-21T14:15:00Z","v":14231,"vw":43.477189},{"c":43.445,"h":43.515,"l":43.44,"n":158,"o":43.5,"t":"2026-10-21T14:20:00Z","v":8117,"vw":43.477632},{"c":43.355,"h":43.51,"l":43.33,"n":266,"o":43.51,"t":"2026-10-21T14:25:00Z","v":9943,"vw":43.391464},{"c":43.445,"h":43.53,"l":43.32,"n":319,"o":43.355,"t":"2026-10-21T14:30:00Z","v":10518,"vw":43.446318},{"c":43.56,"h":43.6,"l":43.48,"n":228,"o":43.48,"t":"2026-10-21T14:35:00Z","v":12840,"vw":43.557263},{"c":43.32,"h":43.63,"l":43.29,"n":722,"o":43.575,"t":"2026-10-21T14:40:00Z","v":77012,"vw":43.565559},{"c":43.29,"h":43.38,"l":43.24,"n":244,"o":43.34,"t":"2026-10-21T14:45:00Z","v":8748,"vw":43.304384},{"c":43.32,"h":43.33,"l":43.25,"n":125,"o":43.31,"t":"2026-10-21T14:50:00Z","v":4245,"vw":43.29576},{"c":43.315,"h":43.37,"l":43.315,"n":181,"o":43.34,"t":"2026-10-21T14:55:00Z","v":5153,"vw":43.352983},{"c":43.27,"h":43.37,"l":43.25,"n":214,"o":43.33,"t":"2026-10-21T15:00:00Z","v":7167,"vw":43.296587},{"c":43.24,"h":43.28,"l":43.2,"n":226,"o":43.27,"t":"2026-10-21T15:05:00Z","v":9433,"vw":43.235491},{"c":43.23,"h":43.255,"l":43.14,"n":283,"o":43.255,"t":"2026-10-21T15:10:00Z","v":12968,"vw":43.193101},{"c":43.24,"h":43.24,"l":43.18,"n":159,"o":43.21,"t":"2026-10-21T15:15:00Z","v":8472,"vw":43.202991},{"c":43.22,"h":43.23,"l":43.2,"n":166,"o":43.23,"t":"2026-10-21T15:20:00Z","v":4388,"vw":43.215358},{"c":43.005,"h":43.255,"l":42.96,"n":455,"o":43.25,"t":"2026-10-21T15:25:00Z","v":13850,"vw":43.137846},{"c":43.02,"h":43.07,"l":42.96,"n":432,"o":42.96,"t":"2026-10-21T15:30:00Z","v":24431,"vw":43.014618},{"c":42.93,"h":43.0275,"l":42.85,"n":206,"o":43.02,"t":"2026-10-21T15:35:00Z","v":6290,"vw":42.929732},{"c":43.05,"h":43.075,"l":42.95,"n":152,"o":42.96,"t":"2026-10-21T15:40:00Z","v":4928,"vw":43.010991},{"c":43.14,"h":43.16,"l":43.03,"n":453,"o":43.03,"t":"2026-10-21T15:45:00Z","v":74785,"vw":43.135473},{"c":43.14,"h":43.15,"l":43.1,"n":177,"o":43.135,"t":"2026-10-21T15:50:00Z","v":7640,"vw":43.121797},{"c":43.125,"h":43.18,"l":43.085,"n":214,"o":43.15,"t":"2026-10-21T15:55:00Z","v":8907,"vw":43.140325},{"c":43.11,"h":43.12,"l":43.05,"n":195,"o":43.12,"t":"2026-10-21T16:00:00Z","v":6031,"vw":43.080828},{"c":43.09,"h":43.12,"l":43.06,"n":181,"o":43.12,"t":"2026-10-21T16:05:00Z","v":6222,"vw":43.104354},{"c":43.15,"h":43.15,"l":43.07,"n":192,"o":43.09,"t":"2026-10-21T16:10:00Z","v":6707,"vw":43.091061},{"c":43.245,"h":43.245,"l":43.18,"n":188,"o":43.195,"t":"2026-10-21T16:15:00Z","v":7180,"vw":43.199164},{"c":43.2,"h":43.245,"l":43.2,"n":123,"o":43.235,"t":"2026-10-21T16:20:00Z","v":3202,"vw":43.22537},{"c":43.27,"h":43.27,"l":43.215,"n":199,"o":43.215,"t":"2026-10-21T16:25:00Z","v":5650,"vw":43.235871},{"c":43.215,"h":43.315,"l":43.215,"n":188,"o":43.28,"t":"2026-10-21T16:30:00Z","v":11023,"vw":43.259339},{"c":42.85,"h":43.2,"l":42.73,"n":550,"o":43.19,"t":"2026-10-21T16:35:00Z","v":29815,"vw":42.999761},{"c":42.98,"h":43.03,"l":42.77,"n":266,"o":42.8,"t":"2026-10-21T16:40:00Z","v":9256,"vw":42.944058},{"c":43.05,"h":43.055,"l":42.9,"n":221,"o":42.93,"t":"2026-10-21T16:45:00Z","v":10409,"vw":42.985808},{"c":43.05,"h":43.07,"l":43.04,"n":102,"o":43.04,"t":"2026-10-21T16:50:00Z","v":3426,"vw":43.062307},{"c":43.02,"h":43.06,"l":43,"n":193,"o":43.06,"t":"2026-10-21T16:55:00Z","v":6488,"vw":43.040182},{"c":42.99,"h":43.02,"l":42.95,"n":186,"o":43.005,"t":"2026-10-21T17:00:00Z","v":6402,"vw":42.988367},{"c":42.88,"h":43,"l":42.85,"n":208,"o":43,"t":"2026-10-21T17:05:00Z","v":11068,"vw":42.907955},{"c":43.015,"h":43.015,"l":42.9,"n":239,"o":42.9,"t":"2026-10-21T17:10:00Z","v":8099,"vw":42.941016},{"c":43.01,"h":43.02,"l":42.95,"n":337,"o":43,"t":"2026-10-21T17:15:00Z","v":19124,"vw":42.978869},{"c":43.11,"h":43.11,"l":43.01,"n":195,"o":43.01,"t":"2026-10-21T17:20:00Z","v":7880,"vw":43.041689},{"c":43.16,"h":43.17,"l":43.11,"n":137,"o":43.12,"t":"2026-10-21T17:25:00Z","v":4025,"vw":43.150448},{"c":43.17,"h":43.185,"l":43.15,"n":168,"o":43.16,"t":"2026-10-21T17:30:00Z","v":7664,"vw":43.166373},{"c":43.2,"h":43.23,"l":43.18,"n":208,"o":43.18,"t":"2026-10-21T17:35:00Z","v":5805,"vw":43.206792},{"c":43.15,"h":43.2,"l":43.13,"n":160,"o":43.19,"t":"2026-10-21T17:40:00Z","v":5585,"vw":43.173994},{"c":42.98,"h":43.12,"l":42.95,"n":141,"o":43.12,"t":"2026-10-21T17:45:00Z","v":11429,"vw":43.032132},{"c":43,"h":43.04,"l":42.96,"n":236,"o":42.985,"t":"2026-10-21T17:50:00Z","v":14129,"vw":43.001831},{"c":43.16,"h":43.16,"l":43.05,"n":235,"o":43.05,"t":"2026-10-21T17:55:00Z","v":7156,"vw":43.101268},{"c":43.105,"h":43.16,"l":43.1,"n":183,"o":43.14,"t":"2026-10-21T18:00:00Z","v":7709,"vw":43.12349},{"c":43.07,"h":43.13,"l":43.03,"n":284,"o":43.12,"t":"2026-10-21T18:05:00Z","v":11315,"vw":43.084845},{"c":43.125,"h":43.125,"l":43.075,"n":158,"o":43.08,"t":"2026-10-21T18:10:00Z","v":4244,"vw":43.101428},{"c":43.09,"h":43.125,"l":43.06,"n":174,"o":43.125,"t":"2026-10-21T18:15:00Z","v":5654,"vw":43.09199},{"c":43.125,"h":43.16,"l":43.075,"n":241,"o":43.075,"t":"2026-10-21T18:20:00Z","v":13359,"vw":43.108244},{"c":43.09,"h":43.155,"l":43.07,"n":219,"o":43.145,"t":"2026-10-21T18:25:00Z","v":5375,"vw":43.118224},{"c":43.13,"h":43.13,"l":43.0925,"n":169,"o":43.1,"t":"2026-10-21T18:30:00Z","v":4136,"vw":43.119651},{"c":43.055,"h":43.14,"l":43.045,"n":202,"o":43.12,"t":"2026-10-21T18:35:00Z","v":11113,"vw":43.119537},{"c":43.095,"h":43.095,"l":43.04,"n":169,"o":43.04,"t":"2026-10-21T18:40:00Z","v":8269,"vw":43.081676},{"c":43.17,"h":43.19,"l":43.06,"n":640,"o":43.091,"t":"2026-10-21T18:45:00Z","v":44515,"vw":43.116308},{"c":43.27,"h":43.295,"l":43.17,"n":299,"o":43.17,"t":"2026-10-21T18:50:00Z","v":13617,"vw":43.233397},{"c":43.325,"h":43.36,"l":43.26,"n":301,"o":43.26,"t":"2026-10-21T18:55:00Z","v":9290,"vw":43.318324},{"c":43.345,"h":43.385,"l":43.27,"n":381,"o":43.32,"t":"2026-10-21T19:00:00Z","v":13512,"vw":43.329451},{"c":43.46,"h":43.46,"l":43.32,"n":355,"o":43.36,"t":"2026-10-21T19:05:00Z","v":15637,"vw":43.384897},{"c":43.375,"h":43.47,"l":43.32,"n":279,"o":43.47,"t":"2026-10-21T19:10:00Z","v":9329,"vw":43.395543},{"c":43.27,"h":43.38,"l":43.27,"n":343,"o":43.37,"t":"2026-10-21T19:15:00Z","v":10640,"vw":43.342607},{"c":43.2,"h":43.32,"l":43.17,"n":438,"o":43.28,"t":"2026-10-21T19:20:00Z","v":22460,"vw":43.247324},{"c":43.075,"h":43.19,"l":43.075,"n":371,"o":43.16,"t":"2026-10-21T19:25:00Z","v":15927,"vw":43.1284},{"c":43.09,"h":43.095,"l":42.955,"n":497,"o":43.06,"t":"2026-10-21T19:30:00Z","v":23654,"vw":43.03202},{"c":43.135,"h":43.135,"l":43.06,"n":347,"o":43.07,"t":"2026-10-21T19:35:00Z","v":12907,"vw":43.104303},{"c":43.08,"h":43.135,"l":43.08,"n":414,"o":43.135,"t":"2026-10-21T19:40:00Z","v":14926,"vw":43.101297},{"c":43.04,"h":43.08,"l":43,"n":588,"o":43.08,"t":"2026-10-21T19:45:00Z","v":24623,"vw":43.050783},{"c":43,"h":43.03,"l":42.97,"n":531,"o":43.03,"t":"2026-10-21T19:50:00Z","v":26054,"vw":42.99149},{"c":42.97,"h":43.05,"l":42.9275,"n":2097,"o":43.005,"t":"2026-10-21T19:55:00Z","v":125061,"vw":42.973242},{"c":42.98,"h":42.98,"l":42.96,"n":64,"o":42.96,"t":"2026-10-21T20:00:00Z","v":263891,"vw":42.960017},{"c":43.21,"h":43.41,"l":43.21,"n":12,"o":43.41,"t":"2026-10-22T08:00:00Z","v":670,"vw":43.353182},{"c":43.41,"h":43.41,"l":43.41,"n":1,"o":43.41,"t":"2026-10-22T08:20:00Z","v":500,"vw":43.41},{"c":43.2,"h":43.2,"l":43.2,"n":1,"o":43.2,"t":"2026-10-22T11:00:00Z","v":100,"vw":43.2},{"c":43.53,"h":43.53,"l":43.53,"n":3,"o":43.53,"t":"2026-10-22T12:40:00Z","v":296,"vw":43.53},{"c":43.77,"h":43.77,"l":43.77,"n":17,"o":43.77,"t":"2026-10-22T12:55:00Z","v":323,"vw":43.77},{"c":43.67,"h":43.67,"l":43.67,"n":5,"o":43.67,"t":"2026-10-22T13:25:00Z","v":2600,"vw":43.67},{"c":43.51,"h":43.75,"l":43.28,"n":175,"o":43.75,"t":"2026-10-22T13:30:00Z","v":15456,"vw":43.653496},{"c":43.36,"h":43.525,"l":43.35,"n":202,"o":43.432,"t":"2026-10-22T13:35:00Z","v":7472,"vw":43.465031},{"c":43.435,"h":43.5032,"l":43.335,"n":143,"o":43.37,"t":"2026-10-22T13:40:00Z","v":4611,"vw":43.37688},{"c":43.2,"h":43.48,"l":43.2,"n":148,"o":43.39,"t":"2026-10-22T13:45:00Z","v":4787,"vw":43.351921},{"c":42.96,"h":43.14,"l":42.91,"n":164,"o":43.09,"t":"2026-10-22T13:50:00Z","v":7141,"vw":42.989981},{"c":42.92,"h":42.925,"l":42.84,"n":128,"o":42.84,"t":"2026-10-22T13:55:00Z","v":4554,"vw":42.901261},{"c":42.81,"h":42.905,"l":42.6945,"n":237,"o":42.77,"t":"2026-10-22T14:00:00Z","v":12512,"vw":42.76605},{"c":42.46,"h":42.75,"l":42.45,"n":216,"o":42.6641,"t":"2026-10-22T14:05:00Z","v":7749,"vw":42.563676},{"c":42.36,"h":42.5,"l":42.26,"n":161,"o":42.4,"t":"2026-10-22T14:10:00Z","v":5748,"vw":42.393743},{"c":42.55,"h":42.55,"l":42.34,"n":243,"o":42.34,"t":"2026-10-22T14:15:00Z","v":18295,"vw":42.401213},{"c":42.325,"h":42.49,"l":42.3,"n":161,"o":42.42,"t":"2026-10-22T14:20:00Z","v":4422,"vw":42.387625},{"c":42.16,"h":42.285,"l":42.14,"n":102,"o":42.26,"t":"2026-10-22T14:25:00Z","v":3207,"vw":42.179732},{"c":42.14,"h":42.22,"l":41.95,"n":201,"o":42.17,"t":"2026-10-22T14:30:00Z","v":9094,"vw":42.069758},{"c":41.88,"h":42.125,"l":41.88,"n":150,"o":42.1,"t":"2026-10-22T14:35:00Z","v":6036,"vw":42.061304},{"c":41.94,"h":42.01,"l":41.91,"n":381,"o":41.95,"t":"2026-10-22T14:40:00Z","v":14022,"vw":41.95204},{"c":41.81,"h":41.89,"l":41.81,"n":174,"o":41.88,"t":"2026-10-22T14:45:00Z","v":8572,"vw":41.82828},{"c":41.91,"h":41.92,"l":41.81,"n":394,"o":41.81,"t":"2026-10-22T14:50:00Z","v":18431,"vw":41.88399},{"c":41.925,"h":41.96,"l":41.89,"n":244,"o":41.91,"t":"2026-10-22T14:55:00Z","v":10670,"vw":41.921326},{"c":42.145,"h":42.145,"l":41.89,"n":353,"o":41.925,"t":"2026-10-22T15:00:00Z","v":13346,"vw":42.0597},{"c":42.065,"h":42.16,"l":42.04,"n":219,"o":42.16,"t":"2026-10-22T15:05:00Z","v":9832,"vw":42.137661},{"c":41.82,"h":42.05,"l":41.82,"n":305,"o":41.97,"t":"2026-10-22T15:10:00Z","v":8061,"vw":41.937843},{"c":41.87,"h":41.87,"l":41.68,"n":289,"o":41.795,"t":"2026-10-22T15:15:00Z","v":10142,"vw":41.764778},{"c":41.645,"h":41.845,"l":41.645,"n":214,"o":41.81,"t":"2026-10-22T15:20:00Z","v":7966,"vw":41.781328},{"c":41.49,"h":41.65,"l":41.415,"n":414,"o":41.65,"t":"2026-10-22T15:25:00Z","v":28035,"vw":41.488967},{"c":41.39,"h":41.495,"l":41.37,"n":328,"o":41.48,"t":"2026-10-22T15:30:00Z","v":14842,"vw":41.427675},{"c":41.29,"h":41.46,"l":41.27,"n":435,"o":41.37,"t":"2026-10-22T15:35:00Z","v":17772,"vw":41.364667},{"c":41.415,"h":41.45,"l":41.16,"n":1167,"o":41.265,"t":"2026-10-22T15:40:00Z","v":94704,"vw":41.303892},{"c":41.505,"h":41.515,"l":41.4,"n":319,"o":41.4485,"t":"2026-10-22T15:45:00Z","v":13111,"vw":41.462803},{"c":41.58,"h":41.645,"l":41.48,"n":265,"o":41.52,"t":"2026-10-22T15:50:00Z","v":12043,"vw":41.562719},{"c":41.56,"h":41.66,"l":41.56,"n":356,"o":41.57,"t":"2026-10-22T15:55:00Z","v":12310,"vw":41.622173},{"c":41.67,"h":41.78,"l":41.61,"n":379,"o":41.61,"t":"2026-10-22T16:00:00Z","v":13730,"vw":41.697191},{"c":41.685,"h":41.71,"l":41.63,"n":311,"o":41.66,"t":"2026-10-22T16:05:00Z","v":9488,"vw":41.667205},{"c":41.775,"h":41.8,"l":41.67,"n":220,"o":41.67,"t":"2026-10-22T16:10:00Z","v":6223,"vw":41.731252},{"c":41.9,"h":41.95,"l":41.81,"n":277,"o":41.855,"t":"2026-10-22T16:15:00Z","v":12842,"vw":41.86749},{"c":41.99,"h":42.035,"l":41.91,"n":270,"o":41.91,"t":"2026-10-22T16:20:00Z","v":11957,"vw":41.967673},{"c":41.98,"h":42.015,"l":41.95,"n":260,"o":41.99,"t":"2026-10-22T16:25:00Z","v":17253,"vw":41.97968},{"c":42.105,"h":42.115,"l":41.94,"n":394,"o":41.98,"t":"2026-10-22T16:30:00Z","v":17733,"vw":42.025804},{"c":42.07,"h":42.1,"l":41.985,"n":280,"o":42.085,"t":"2026-10-22T16:35:00Z","v":18969,"vw":42.062149},{"c":42.25,"h":42.29,"l":42.08,"n":301,"o":42.08,"t":"2026-10-22T16:40:00Z","v":13408,"vw":42.159551},{"c":42.34,"h":42.34,"l":42.245,"n":294,"o":42.26,"t":"2026-10-22T16:45:00Z","v":13550,"vw":42.287266},{"c":42.375,"h":42.43,"l":42.325,"n":246,"o":42.35,"t":"2026-10-22T16:50:00Z","v":10204,"vw":42.37272},{"c":42.45,"h":42.465,"l":42.35,"n":218,"o":42.37,"t":"2026-10-22T16:55:00Z","v":10820,"vw":42.414922},{"c":42.41,"h":42.47,"l":42.345,"n":328,"o":42.44,"t":"2026-10-22T17:00:00Z","v":15839,"vw":42.41839},{"c":42.35,"h":42.49,"l":42.34,"n":249,"o":42.42,"t":"2026-10-22T17:05:00Z","v":8961,"vw":42.442101},{"c":42.3899,"h":42.41,"l":42.33,"n":288,"o":42.345,"t":"2026-10-22T17:10:00Z","v":15047,"vw":42.359723},{"c":42.29,"h":42.405,"l":42.26,"n":502,"o":42.35,"t":"2026-10-22T17:15:00Z","v":21769,"vw":42.339849},{"c":42.26,"h":42.32,"l":42.26,"n":365,"o":42.29,"t":"2026-10-22T17:20:00Z","v":20748,"vw":42.293757},{"c":42.33,"h":42.335,"l":42.225,"n":347,"o":42.27,"t":"2026-10-22T17:25:00Z","v":13027,"vw":42.290432},{"c":42.42,"h":42.42,"l":42.3201,"n":282,"o":42.325,"t":"2026-10-22T17:30:00Z","v":11096,"vw":42.35525},{"c":42.405,"h":42.445,"l":42.38,"n":249,"o":42.415,"t":"2026-10-22T17:35:00Z","v":9985,"vw":42.41439},{"c":42.47,"h":42.5,"l":42.385,"n":238,"o":42.39,"t":"2026-10-22T17:40:00Z","v":9062,"vw":42.44202},{"c":42.56,"h":42.57,"l":42.46,"n":285,"o":42.48,"t":"2026-10-22T17:45:00Z","v":15423,"vw":42.511513},{"c":42.73,"h":42.765,"l":42.57,"n":512,"o":42.57,"t":"2026-10-22T17:50:00Z","v":32144,"vw":42.663851},{"c":42.82,"h":42.845,"l":42.725,"n":207,"o":42.74,"t":"2026-10-22T17:55:00Z","v":8650,"vw":42.786039},{"c":42.75,"h":42.815,"l":42.735,"n":272,"o":42.815,"t":"2026-10-22T18:00:00Z","v":12342,"vw":42.753253},{"c":42.79,"h":42.805,"l":42.74,"n":278,"o":42.76,"t":"2026-10-22T18:05:00Z","v":15296,"vw":42.776609},{"c":42.67,"h":42.79,"l":42.67,"n":375,"o":42.79,"t":"2026-10-22T18:10:00Z","v":20609,"vw":42.748561},{"c":42.62,"h":42.695,"l":42.62,"n":337,"o":42.65,"t":"2026-10-22T18:15:00Z","v":15808,"vw":42.653214},{"c":42.71,"h":42.71,"l":42.6,"n":256,"o":42.615,"t":"2026-10-22T18:20:00Z","v":10603,"vw":42.654687},{"c":42.76,"h":42.805,"l":42.69,"n":279,"o":42.7,"t":"2026-10-22T18:25:00Z","v":11461,"vw":42.756526},{"c":42.71,"h":42.74,"l":42.68,"n":306,"o":42.74,"t":"2026-10-22T18:30:00Z","v":14898,"vw":42.71416},{"c":42.72,"h":42.735,"l":42.69,"n":224,"o":42.71,"t":"2026-10-22T18:35:00Z","v":9058,"vw":42.714762},{"c":42.74,"h":42.775,"l":42.66,"n":281,"o":42.72,"t":"2026-10-22T18:40:00Z","v":13434,"vw":42.709489},{"c":42.78,"h":42.78,"l":42.705,"n":260,"o":42.71,"t":"2026-10-22T18:45:00Z","v":9625,"vw":42.749992},{"c":42.8,"h":42.83,"l":42.78,"n":211,"o":42.785,"t":"2026-10-22T18:50:00Z","v":8516,"vw":42.802682},{"c":42.83,"h":42.855,"l":42.78,"n":340,"o":42.8,"t":"2026-10-22T18:55:00Z","v":14684,"vw":42.82568},{"c":42.73,"h":42.8,"l":42.705,"n":368,"o":42.8,"t":"2026-10-22T19:00:00Z","v":16263,"vw":42.744773},{"c":42.69,"h":42.74,"l":42.63,"n":315,"o":42.74,"t":"2026-10-22T19:05:00Z","v":13806,"vw":42.700453},{"c":42.745,"h":42.8,"l":42.69,"n":308,"o":42.7,"t":"2026-10-22T19:10:00Z","v":15278,"vw":42.748713},{"c":42.75,"h":42.785,"l":42.69,"n":400,"o":42.725,"t":"2026-10-22T19:15:00Z","v":23964,"vw":42.733771},{"c":42.79,"h":42.81,"l":42.75,"n":380,"o":42.75,"t":"2026-10-22T19:20:00Z","v":17334,"vw":42.776102},{"c":42.64,"h":42.79,"l":42.635,"n":550,"o":42.79,"t":"2026-10-22T19:25:00Z","v":26720,"vw":42.732782},{"c":42.59,"h":42.64,"l":42.54,"n":580,"o":42.63,"t":"2026-10-22T19:30:00Z","v":34398,"vw":42.590674},{"c":42.5148,"h":42.61,"l":42.47,"n":431,"o":42.6,"t":"2026-10-22T19:35:00Z","v":24065,"vw":42.537835},{"c":42.47,"h":42.55,"l":42.46,"n":613,"o":42.52,"t":"2026-10-22T19:40:00Z","v":33102,"vw":42.515674},{"c":42.49,"h":42.56,"l":42.42,"n":803,"o":42.465,"t":"2026-10-22T19:45:00Z","v":49003,"vw":42.501227},{"c":42.42,"h":42.565,"l":42.405,"n":902,"o":42.485,"t":"2026-10-22T19:50:00Z","v":65431,"vw":42.473187},{"c":42.38,"h":42.465,"l":42.31,"n":3003,"o":42.43,"t":"2026-10-22T19:55:00Z","v":235235,"vw":42.37426},{"c":42.37,"h":42.37,"l":42.37,"n":49,"o":42.37,"t":"2026-10-22T20:00:00Z","v":321954,"vw":42.37}],"history":[{"c":33.1,"h":33.45,"l":32.71,"n":19886,"o":33.4,"t":"2024-10-21T04:00:00Z","v":2031781,"vw":33.049476},{"c":33.21,"h":33.67,"l":32.99,"n":15989,"o":33.26,"t":"2024-10-22T04:00:00Z","v":1270772,"vw":33.352145},{"c":32.59,"h":33.1,"l":32.23,"n":15574,"o":32.95,"t":"2024-10-23T04:00:00Z","v":964475,"vw":32.575167},{"c":32.41,"h":32.84,"l":32.06,"n":15323,"o":32.72,"t":"2024-10-24T04:00:00Z","v":1266631,"vw":32.371284},{"c":32.78,"h":32.99,"l":32.45,"n":16104,"o":32.63,"t":"2024-10-25T04:00:00Z","v":1156364,"vw":32.726146},{"c":31.86,"h":32.09,"l":31.54,"n":19663,"o":31.82,"t":"2024-10-28T04:00:00Z","v":1225793,"vw":31.86902},{"c":31.23,"h":31.82,"l":31.12,"n":17651,"o":31.82,"t":"2024-10-29T04:00:00Z","v":1094617,"vw":31.321061},{"c":31.45,"h":31.84,"l":31.12,"n":13695,"o":31.4,"t":"2024-10-30T04:00:00Z","v":823534,"vw":31.505392},{"c":31.48,"h":31.99,"l":31.44,"n":15110,"o":31.84,"t":"2024-10-31T04:00:00Z","v":1138649,"vw":31.581507},{"c":31.11,"h":31.9073,"l":30.985,"n":17399,"o":31.69,"t":"2024-11-01T04:00:00Z","v":1065881,"vw":31.221756},{"c":31.6,"h":31.97,"l":31.26,"n":18624,"o":31.4,"t":"2024-11-04T05:00:00Z","v":1421721,"vw":31.661667},{"c":31.3,"h":31.844,"l":31.12,"n":20054,"o":31.6,"t":"2024-11-05T05:00:00Z","v":1284312,"vw":31.385282},{"c":32.84,"h":33.25,"l":32.1,"n":38564,"o":32.26,"t":"2024-11-06T05:00:00Z","v":2930871,"vw":32.811122},{"c":33.04,"h":33.5,"l":32.105,"n":27982,"o":32.75,"t":"2024-11-07T05:00:00Z","v":2201618,"vw":32.835883},{"c":33.61,"h":33.71,"l":32.46,"n":24976,"o":32.97,"t":"2024-11-08T05:00:00Z","v":2560384,"vw":33.396777},{"c":33.54,"h":33.72,"l":33,"n":22589,"o":33.47,"t":"2024-11-11T05:00:00Z","v":1968601,"vw":33.47804},{"c":32.31,"h":33.79,"l":32.27,"n":20978,"o":33.61,"t":"2024-11-12T05:00:00Z","v":1472848,"vw":32.624515},{"c":32.45,"h":32.6392,"l":31.645,"n":19862,"o":32.48,"t":"2024-11-13T05:00:00Z","v":1347345,"vw":32.347507},{"c":33.33,"h":33.34,"l":32.72,"n":19331,"o":32.85,"t":"2024-11-14T05:00:00Z","v":1792183,"vw":33.094124},{"c":32.5,"h":33.58,"l":32.44,"n":21119,"o":33.4,"t":"2024-11-15T05:00:00Z","v":1243147,"vw":32.707464},{"c":32.98,"h":33.29,"l":32.435,"n":23616,"o":32.69,"t":"2024-11-18T05:00:00Z","v":1541748,"vw":32.950032},{"c":32.51,"h":33.08,"l":32.37,"n":14781,"o":32.68,"t":"2024-11-19T05:00:00Z","v":1330413,"vw":32.583624},{"c":32.98,"h":32.99,"l":32.42,"n":14620,"o":32.48,"t":"2024-11-20T05:00:00Z","v":1120814,"vw":32.800808},{"c":33.15,"h":33.57,"l":33.1,"n":19230,"o":33.28,"t":"2024-11-21T05:00:00Z","v":1572942,"vw":33.237254},{"c":33.4,"h":33.625,"l":32.8302,"n":14791,"o":33.06,"t":"2024-11-22T05:00:00Z","v":1153189,"vw":33.424361},{"c":33.12,"h":33.86,"l":32.88,"n":22118,"o":33.42,"t":"2024-11-25T05:00:00Z","v":2155789,"vw":33.180811},{"c":32.43,"h":33.12,"l":32.2,"n":18426,"o":32.97,"t":"2024-11-26T05:00:00Z","v":1528398,"vw":32.492762},{"c":32.53,"h":33.14,"l":32.5,"n":12561,"o":32.52,"t":"2024-11-27T05:00:00Z","v":896515,"vw":32.601611},{"c":32.47,"h":32.76,"l":32.33,"n":7627,"o":32.69,"t":"2024-11-29T05:00:00Z","v":726458,"vw":32.489853},{"c":32.36,"h":32.62,"l":31.73,"n":15991,"o":32.54,"t":"2024-12-02T05:00:00Z","v":1285440,"vw":32.18363},{"c":32.32,"h":32.88,"l":32.05,"n":15278,"o":32.8,"t":"2024-12-03T05:00:00Z","v":1078348,"vw":32.375533},{"c":31.49,"h":32.27,"l":31.13,"n":20007,"o":32.26,"t":"2024-12-04T05:00:00Z","v":2045088,"vw":31.459013},{"c":31.62,"h":32.14,"l":31.55,"n":17566,"o":31.71,"t":"2024-12-05T05:00:00Z","v":1501867,"vw":31.676758},{"c":29.98,"h":31.46,"l":29.84,"n":27255,"o":31.46,"t":"2024-12-06T05:00:00Z","v":2089193,"vw":30.106785},{"c":30.54,"h":31.27,"l":30.34,"n":28207,"o":30.47,"t":"2024-12-09T05:00:00Z","v":2453802,"vw":30.838689},{"c":30.27,"h":31.02,"l":30.19,"n":23812,"o":30.91,"t":"2024-12-10T05:00:00Z","v":2048304,"vw":30.493003},{"c":30.71,"h":30.755,"l":29.97,"n":25237,"o":30.27,"t":"2024-12-11T05:00:00Z","v":2143308,"vw":30.470559},{"c":30.47,"h":30.69,"l":30.285,"n":17992,"o":30.54,"t":"2024-12-12T05:00:00Z","v":1578477,"vw":30.466982},{"c":30.29,"h":30.6194,"l":30.16,"n":13751,"o":30.46,"t":"2024-12-13T05:00:00Z","v":970660,"vw":30.309275},{"c":29.57,"h":30.02,"l":29.35,"n":18222,"o":30.02,"t":"2024-12-16T05:00:00Z","v":1549018,"vw":29.592781},{"c":29.28,"h":29.37,"l":28.81,"n":22585,"o":29.37,"t":"2024-12-17T05:00:00Z","v":1705947,"vw":29.128888},{"c":28.51,"h":29.56,"l":28.38,"n":25265,"o":29.37,"t":"2024-12-18T05:00:00Z","v":2991469,"vw":28.817886},{"c":28.14,"h":29.09,"l":28.09,"n":21155,"o":28.99,"t":"2024-12-19T05:00:00Z","v":1872091,"vw":28.278806},{"c":28.23,"h":28.57,"l":27.7508,"n":20701,"o":27.9,"t":"2024-12-20T05:00:00Z","v":4456919,"vw":28.221601},{"c":28.59,"h":28.685,"l":28.08,"n":23663,"o":28.27,"t":"2024-12-23T05:00:00Z","v":1710162,"vw":28.480191},{"c":28.74,"h":28.79,"l":28.15,"n":8093,"o":28.65,"t":"2024-12-24T05:00:00Z","v":618607,"vw":28.646198},{"c":28.67,"h":28.91,"l":28.41,"n":10826,"o":28.73,"t":"2024-12-26T05:00:00Z","v":939421,"vw":28.685031},{"c":28.66,"h":29.06,"l":28.55,"n":11611,"o":28.74,"t":"2024-12-27T05:00:00Z","v":979757,"vw":28.70138},{"c":29.6,"h":29.83,"l":28.82,"n":19347,"o":28.95,"t":"2024-12-30T05:00:00Z","v":1505248,"vw":29.53656},{"c":30.26,"h":30.3382,"l":29.71,"n":15277,"o":29.71,"t":"2024-12-31T05:00:00Z","v":1395880,"vw":30.211676},{"c":30.96,"h":31.37,"l":30.725,"n":19920,"o":30.76,"t":"2025-01-02T05:00:00Z","v":1194559,"vw":31.036076},{"c":30.85,"h":31.11,"l":30.57,"n":17449,"o":30.97,"t":"2025-01-03T05:00:00Z","v":1358861,"vw":30.794615},{"c":30.76,"h":31.88,"l":30.58,"n":22880,"o":31.21,"t":"2025-01-06T05:00:00Z","v":1889615,"vw":31.081074},{"c":31.64,"h":31.69,"l":30.75,"n":24238,"o":30.88,"t":"2025-01-07T05:00:00Z","v":1822089,"vw":31.529335},{"c":32.77,"h":33.04,"l":31.935,"n":36855,"o":32.81,"t":"2025-01-08T05:00:00Z","v":3610925,"vw":32.490126},{"c":33.23,"h":34.15,"l":33.22,"n":27979,"o":33.69,"t":"2025-01-10T05:00:00Z","v":2500799,"vw":33.47029},{"c":33.83,"h":34.52,"l":33.61,"n":22355,"o":33.68,"t":"2025-01-13T05:00:00Z","v":1745398,"vw":33.932985},{"c":33.9,"h":34.09,"l":33.47,"n":20630,"o":33.6,"t":"2025-01-14T05:00:00Z","v":1529541,"vw":33.810489},{"c":33.46,"h":34.135,"l":33.22,"n":28230,"o":34.12,"t":"2025-01-15T05:00:00Z","v":2704699,"vw":33.441368},{"c":33.05,"h":33.61,"l":32.814,"n":26484,"o":33.02,"t":"2025-01-16T05:00:00Z","v":2152281,"vw":33.066904},{"c":32.24,"h":33.09,"l":31.71,"n":28310,"o":32.95,"t":"2025-01-17T05:00:00Z","v":2744056,"vw":32.186267},{"c":31.49,"h":32.17,"l":31.025,"n":31471,"o":31.99,"t":"2025-01-21T05:00:00Z","v":2903799,"vw":31.457266},{"c":30.86,"h":31.5699,"l":30.82,"n":23547,"o":30.95,"t":"2025-01-22T05:00:00Z","v":1683528,"vw":31.081054},{"c":30.4,"h":31.29,"l":30.16,"n":26350,"o":31.03,"t":"2025-01-23T05:00:00Z","v":2048289,"vw":30.578814},{"c":29.74,"h":30.395,"l":29.64,"n":22155,"o":30.21,"t":"2025-01-24T05:00:00Z","v":1771357,"vw":29.817617},{"c":29.55,"h":30.54,"l":29.375,"n":31768,"o":29.94,"t":"2025-01-27T05:00:00Z","v":2754623,"vw":29.71328},{"c":29.2,"h":30.34,"l":28.91,"n":26203,"o":29.7,"t":"2025-01-28T05:00:00Z","v":2125676,"vw":29.305106},{"c":29.18,"h":29.3,"l":28.83,"n":29943,"o":29.03,"t":"2025-01-29T05:00:00Z","v":2482879,"vw":29.061455},{"c":27.47,"h":28.63,"l":27.15,"n":48601,"o":28.44,"t":"2025-01-30T05:00:00Z","v":5320120,"vw":27.580576},{"c":26.63,"h":27.53,"l":26.47,"n":39767,"o":27.34,"t":"2025-01-31T05:00:00Z","v":3463331,"vw":26.864004},{"c":25.55,"h":26.62,"l":25.4948,"n":44741,"o":26.62,"t":"2025-02-03T05:00:00Z","v":4256912,"vw":25.793132},{"c":26.47,"h":26.7,"l":25.26,"n":39068,"o":25.4,"t":"2025-02-04T05:00:00Z","v":3520245,"vw":26.400948},{"c":26.68,"h":26.8,"l":26.16,"n":31383,"o":26.65,"t":"2025-02-05T05:00:00Z","v":2873943,"vw":26.609563},{"c":26.3,"h":27.1249,"l":25.97,"n":30261,"o":26.84,"t":"2025-02-06T05:00:00Z","v":2995159,"vw":26.369391},{"c":26.82,"h":27.295,"l":26.65,"n":39523,"o":26.91,"t":"2025-02-07T05:00:00Z","v":4464870,"vw":27.000476},{"c":28.03,"h":28.165,"l":27.07,"n":36949,"o":27.09,"t":"2025-02-10T05:00:00Z","v":3108262,"vw":27.879885},{"c":28.73,"h":28.97,"l":28.2,"n":31984,"o":28.2,"t":"2025-02-11T05:00:00Z","v":2501061,"vw":28.720239},{"c":27.68,"h":28.8,"l":27.52,"n":27535,"o":28.46,"t":"2025-02-12T05:00:00Z","v":2488338,"vw":27.969572},{"c":27.92,"h":28.2,"l":27.54,"n":26156,"o":27.59,"t":"2025-02-13T05:00:00Z","v":1962622,"vw":27.95816},{"c":28.26,"h":28.94,"l":27.94,"n":25568,"o":28.21,"t":"2025-02-14T05:00:00Z","v":2325359,"vw":28.339319},{"c":28.19,"h":28.85,"l":27.75,"n":32563,"o":28.14,"t":"2025-02-18T05:00:00Z","v":2788845,"vw":28.394605},{"c":28.39,"h":28.805,"l":28.28,"n":30965,"o":28.47,"t":"2025-02-19T05:00:00Z","v":2644670,"vw":28.479874},{"c":28.2,"h":28.72,"l":28.005,"n":23109,"o":28.29,"t":"2025-02-20T05:00:00Z","v":1550264,"vw":28.225593},{"c":27.31,"h":28.17,"l":27.25,"n":30876,"o":28.17,"t":"2025-02-21T05:00:00Z","v":2965293,"vw":27.603562},{"c":27.71,"h":28.03,"l":27.27,"n":35134,"o":27.31,"t":"2025-02-24T05:00:00Z","v":3288298,"vw":27.757195},{"c":27.66,"h":28.04,"l":27.5,"n":36740,"o":27.71,"t":"2025-02-25T05:00:00Z","v":3433238,"vw":27.709931},{"c":26.93,"h":27.72,"l":26.54,"n":40708,"o":27.66,"t":"2025-02-26T05:00:00Z","v":3401268,"vw":26.973985},{"c":26.72,"h":27,"l":26.23,"n":26193,"o":26.95,"t":"2025-02-27T05:00:00Z","v":1914547,"vw":26.675147},{"c":26.49,"h":26.81,"l":26.07,"n":25804,"o":26.43,"t":"2025-02-28T05:00:00Z","v":2485469,"vw":26.418565},{"c":24.46,"h":26.85,"l":24.27,"n":41018,"o":26.71,"t":"2025-03-03T05:00:00Z","v":3425119,"vw":25.060381},{"c":24.43,"h":24.86,"l":23.49,"n":46304,"o":24.11,"t":"2025-03-04T05:00:00Z","v":3743182,"vw":24.217015},{"c":24.02,"h":24.31,"l":22.9,"n":55107,"o":24.02,"t":"2025-03-05T05:00:00Z","v":5811097,"vw":23.634905},{"c":24.16,"h":24.42,"l":23.66,"n":42257,"o":24.15,"t":"2025-03-06T05:00:00Z","v":3646189,"vw":24.024247},{"c":25.36,"h":25.56,"l":24.49,"n":39744,"o":24.49,"t":"2025-03-07T05:00:00Z","v":3210787,"vw":25.270874},{"c":25.65,"h":26.32,"l":25.39,"n":48917,"o":25.85,"t":"2025-03-10T04:00:00Z","v":4240996,"vw":25.793811},{"c":25.25,"h":26.08,"l":25,"n":43677,"o":25.9,"t":"2025-03-11T04:00:00Z","v":3423183,"vw":25.345497},{"c":25.13,"h":25.38,"l":24.76,"n":31923,"o":25.38,"t":"2025-03-12T04:00:00Z","v":2574772,"vw":25.121072},{"c":24.88,"h":26,"l":24.65,"n":31097,"o":25.21,"t":"2025-03-13T04:00:00Z","v":2431196,"vw":25.030474},{"c":26.04,"h":26.09,"l":24.78,"n":29371,"o":24.92,"t":"2025-03-14T04:00:00Z","v":2877281,"vw":25.752849},{"c":26.66,"h":26.79,"l":26.175,"n":35464,"o":26.27,"t":"2025-03-17T04:00:00Z","v":2853422,"vw":26.609721},{"c":26.1,"h":27.07,"l":25.82,"n":27840,"o":26.99,"t":"2025-03-18T04:00:00Z","v":2152812,"vw":26.226728},{"c":27.1,"h":27.375,"l":26.12,"n":32472,"o":26.12,"t":"2025-03-19T04:00:00Z","v":2771055,"vw":27.034976},{"c":26.83,"h":27.205,"l":26.69,"n":28554,"o":26.79,"t":"2025-03-20T04:00:00Z","v":2308880,"vw":26.931664},{"c":26.7,"h":26.93,"l":26.39,"n":30774,"o":26.69,"t":"2025-03-21T04:00:00Z","v":14859325,"vw":26.698711},{"c":27.26,"h":27.385,"l":26.69,"n":24698,"o":26.69,"t":"2025-03-24T04:00:00Z","v":2155582,"vw":27.210127},{"c":27.74,"h":27.8699,"l":27.34,"n":26930,"o":27.46,"t":"2025-03-25T04:00:00Z","v":2089117,"vw":27.705709},{"c":28.35,"h":28.82,"l":27.91,"n":28470,"o":27.98,"t":"2025-03-26T04:00:00Z","v":2335515,"vw":28.447163},{"c":28.5,"h":28.62,"l":27.85,"n":29700,"o":28.2,"t":"2025-03-27T04:00:00Z","v":2539544,"vw":28.435595},{"c":28.37,"h":28.53,"l":27.99,"n":34520,"o":28.14,"t":"2025-03-28T04:00:00Z","v":2999068,"vw":28.34843},{"c":28.4,"h":28.81,"l":28.02,"n":31463,"o":28.17,"t":"2025-03-31T04:00:00Z","v":2681611,"vw":28.523608},{"c":28.75,"h":28.87,"l":27.9,"n":33214,"o":28.34,"t":"2025-04-01T04:00:00Z","v":3095285,"vw":28.584686},{"c":29.21,"h":29.26,"l":28.31,"n":25760,"o":28.31,"t":"2025-04-02T04:00:00Z","v":1968397,"vw":29.023848},{"c":25.41,"h":27.455,"l":25.26,"n":47050,"o":27.11,"t":"2025-04-03T04:00:00Z","v":3907488,"vw":25.889386},{"c":22.32,"h":24.255,"l":22.02,"n":51867,"o":24.15,"t":"2025-04-04T04:00:00Z","v":4888841,"vw":22.554251},{"c":21.46,"h":23.02,"l":20.66,"n":60024,"o":21.27,"t":"2025-04-07T04:00:00Z","v":6104004,"vw":21.430358},{"c":19.62,"h":22.33,"l":19.225,"n":67947,"o":22.22,"t":"2025-04-08T04:00:00Z","v":5921442,"vw":20.171072},{"c":23.18,"h":23.6,"l":18.945,"n":86960,"o":19.01,"t":"2025-04-09T04:00:00Z","v":7314814,"vw":21.588361},{"c":19.97,"h":22.135,"l":19.4,"n":50762,"o":22.05,"t":"2025-04-10T04:00:00Z","v":4903728,"vw":20.09182},{"c":20.87,"h":21.089,"l":19.43,"n":40423,"o":20.04,"t":"2025-04-11T04:00:00Z","v":3609734,"vw":20.400586},{"c":20.53,"h":21.61,"l":20.2,"n":31095,"o":21.6,"t":"2025-04-14T04:00:00Z","v":2997972,"vw":20.693955},{"c":20.12,"h":20.75,"l":20.03,"n":41085,"o":20.3,"t":"2025-04-15T04:00:00Z","v":3812217,"vw":20.262582},{"c":20.59,"h":21.21,"l":20.2,"n":36030,"o":20.28,"t":"2025-04-16T04:00:00Z","v":3258330,"vw":20.699921},{"c":21.37,"h":21.75,"l":20.95,"n":29643,"o":21.1,"t":"2025-04-17T04:00:00Z","v":3245170,"vw":21.292671},{"c":20.83,"h":20.91,"l":20.23,"n":23667,"o":20.74,"t":"2025-04-21T04:00:00Z","v":2661585,"vw":20.749485},{"c":21.39,"h":21.9,"l":21.15,"n":27079,"o":21.37,"t":"2025-04-22T04:00:00Z","v":3049368,"vw":21.52432},{"c":20.59,"h":22.1,"l":20.415,"n":41319,"o":21.77,"t":"2025-04-23T04:00:00Z","v":3961111,"vw":20.866921},{"c":20.83,"h":21.01,"l":20.57,"n":26281,"o":20.96,"t":"2025-04-24T04:00:00Z","v":2511606,"vw":20.838291},{"c":21.07,"h":21.2,"l":20.4,"n":21881,"o":20.4,"t":"2025-04-25T04:00:00Z","v":1938082,"vw":20.964805},{"c":21.21,"h":21.57,"l":20.86,"n":28842,"o":21.08,"t":"2025-04-28T04:00:00Z","v":2377544,"vw":21.132689},{"c":21.22,"h":21.32,"l":20.7,"n":25363,"o":20.8,"t":"2025-04-29T04:00:00Z","v":2376007,"vw":21.181088},{"c":20.53,"h":21.1,"l":20.16,"n":34779,"o":20.75,"t":"2025-04-30T04:00:00Z","v":3167756,"vw":20.490565},{"c":21.11,"h":21.45,"l":20.43,"n":31352,"o":20.44,"t":"2025-05-01T04:00:00Z","v":2799430,"vw":21.103681},{"c":21.78,"h":21.96,"l":21.09,"n":44824,"o":21.4,"t":"2025-05-02T04:00:00Z","v":4076359,"vw":21.556277},{"c":20.61,"h":21.5,"l":20.61,"n":29303,"o":21.19,"t":"2025-05-05T04:00:00Z","v":2507336,"vw":20.858034},{"c":21,"h":21.88,"l":20.89,"n":55923,"o":20.9,"t":"2025-05-06T04:00:00Z","v":5292765,"vw":21.370358},{"c":21,"h":21.25,"l":20.63,"n":38614,"o":21.16,"t":"2025-05-07T04:00:00Z","v":3883877,"vw":21.000943},{"c":21.38,"h":21.55,"l":20.2,"n":58976,"o":21,"t":"2025-05-08T04:00:00Z","v":5664405,"vw":21.101196},{"c":21.86,"h":22.27,"l":21.32,"n":32503,"o":21.82,"t":"2025-05-09T04:00:00Z","v":3090357,"vw":21.757693},{"c":22.98,"h":24.2,"l":22.85,"n":32123,"o":23.55,"t":"2025-05-12T04:00:00Z","v":3117297,"vw":23.150955},{"c":23.33,"h":23.555,"l":22.9,"n":32899,"o":23.01,"t":"2025-05-13T04:00:00Z","v":2720737,"vw":23.342316},{"c":22.98,"h":23.25,"l":22.76,"n":27924,"o":22.96,"t":"2025-05-14T04:00:00Z","v":2204105,"vw":23.009959},{"c":22.56,"h":22.56,"l":21.95,"n":27766,"o":22.22,"t":"2025-05-15T04:00:00Z","v":2473260,"vw":22.326576},{"c":22.08,"h":22.43,"l":21.795,"n":22177,"o":22.38,"t":"2025-05-16T04:00:00Z","v":1874710,"vw":22.082261},{"c":21.62,"h":21.85,"l":21.29,"n":26850,"o":21.69,"t":"2025-05-19T04:00:00Z","v":2006157,"vw":21.562184},{"c":21.61,"h":21.925,"l":21.5,"n":24079,"o":21.61,"t":"2025-05-20T04:00:00Z","v":2795990,"vw":21.671506},{"c":20.93,"h":21.6297,"l":20.92,"n":27437,"o":21.45,"t":"2025-05-21T04:00:00Z","v":2777823,"vw":21.090078},{"c":21,"h":21.165,"l":20.31,"n":24556,"o":20.65,"t":"2025-05-22T04:00:00Z","v":2279716,"vw":20.87277},{"c":20.89,"h":21.005,"l":20.44,"n":18341,"o":20.44,"t":"2025-05-23T04:00:00Z","v":1493356,"vw":20.860699},{"c":21.43,"h":21.485,"l":20.75,"n":21659,"o":21.1,"t":"2025-05-27T04:00:00Z","v":1800952,"vw":21.283603},{"c":21.23,"h":21.79,"l":21.19,"n":27553,"o":21.7,"t":"2025-05-28T04:00:00Z","v":2418900,"vw":21.398044},{"c":21.25,"h":21.44,"l":20.78,"n":23938,"o":21.29,"t":"2025-05-29T04:00:00Z","v":1917723,"vw":21.166517},{"c":20.93,"h":21.34,"l":20.87,"n":19432,"o":21.05,"t":"2025-05-30T04:00:00Z","v":2004912,"vw":21.003371},{"c":21.27,"h":21.8684,"l":20.95,"n":24651,"o":21.77,"t":"2025-06-02T04:00:00Z","v":2154934,"vw":21.334025},{"c":22.03,"h":22.325,"l":20.87,"n":23476,"o":21.3,"t":"2025-06-03T04:00:00Z","v":1883021,"vw":22.019516},{"c":21.67,"h":22.8,"l":21.385,"n":35265,"o":22.04,"t":"2025-06-04T04:00:00Z","v":2995070,"vw":21.855885},{"c":21.54,"h":22.04,"l":21.385,"n":28343,"o":21.94,"t":"2025-06-05T04:00:00Z","v":2394626,"vw":21.608201},{"c":22.5,"h":22.71,"l":21.9301,"n":27130,"o":22.06,"t":"2025-06-06T04:00:00Z","v":2316348,"vw":22.490762},{"c":23.02,"h":23.3,"l":22.48,"n":33726,"o":22.67,"t":"2025-06-09T04:00:00Z","v":3184870,"vw":23.02512},{"c":23.79,"h":24.35,"l":23.42,"n":43450,"o":23.52,"t":"2025-06-10T04:00:00Z","v":4102441,"vw":23.922816},{"c":24.32,"h":24.69,"l":23.695,"n":49027,"o":24.13,"t":"2025-06-11T04:00:00Z","v":4234108,"vw":24.240488},{"c":24.41,"h":24.51,"l":23.71,"n":29930,"o":23.97,"t":"2025-06-12T04:00:00Z","v":2756348,"vw":24.350917},{"c":25.43,"h":25.79,"l":24.56,"n":47163,"o":25.65,"t":"2025-06-13T04:00:00Z","v":4395984,"vw":25.264106},{"c":25.02,"h":25.364,"l":24.57,"n":37422,"o":25.01,"t":"2025-06-16T04:00:00Z","v":2955118,"vw":24.943823},{"c":25.34,"h":25.9,"l":24.92,"n":40096,"o":25.38,"t":"2025-06-17T04:00:00Z","v":3336115,"vw":25.547712},{"c":25.06,"h":25.91,"l":25,"n":29115,"o":25.29,"t":"2025-06-18T04:00:00Z","v":2442405,"vw":25.263298},{"c":24.83,"h":25.31,"l":24.59,"n":28333,"o":25.175,"t":"2025-06-20T04:00:00Z","v":4187226,"vw":24.857914},{"c":23.34,"h":25.38,"l":23.15,"n":51486,"o":25.2,"t":"2025-06-23T04:00:00Z","v":4387636,"vw":23.816032},{"c":22.83,"h":23.3499,"l":22.505,"n":37302,"o":22.8,"t":"2025-06-24T04:00:00Z","v":4015233,"vw":22.832303},{"c":22.52,"h":22.91,"l":22.41,"n":31797,"o":22.77,"t":"2025-06-25T04:00:00Z","v":3096235,"vw":22.624426},{"c":23.12,"h":23.29,"l":22.42,"n":27366,"o":22.53,"t":"2025-06-26T04:00:00Z","v":2262076,"vw":23.034171},{"c":22.93,"h":23.25,"l":22.67,"n":24913,"o":23.19,"t":"2025-06-27T04:00:00Z","v":2651509,"vw":22.949765},{"c":22.5,"h":22.885,"l":22.425,"n":25012,"o":22.8,"t":"2025-06-30T04:00:00Z","v":1990191,"vw":22.554914},{"c":23.79,"h":23.95,"l":22.26,"n":31997,"o":22.48,"t":"2025-07-01T04:00:00Z","v":3106232,"vw":23.50072},{"c":24.61,"h":24.699,"l":23.675,"n":27037,"o":24.35,"t":"2025-07-02T04:00:00Z","v":2171787,"vw":24.380737},{"c":24.47,"h":24.75,"l":24.38,"n":11720,"o":24.6,"t":"2025-07-03T04:00:00Z","v":844209,"vw":24.505299},{"c":23.84,"h":24.67,"l":23.45,"n":28620,"o":24.2,"t":"2025-07-07T04:00:00Z","v":2375422,"vw":23.890137},{"c":25.89,"h":26.12,"l":23.89,"n":37774,"o":23.94,"t":"2025-07-08T04:00:00Z","v":4027375,"vw":25.664013},{"c":25.58,"h":25.92,"l":25.32,"n":24097,"o":25.75,"t":"2025-07-09T04:00:00Z","v":1803013,"vw":25.556426},{"c":26.22,"h":26.34,"l":25.0995,"n":27930,"o":25.44,"t":"2025-07-10T04:00:00Z","v":2800491,"vw":26.132996},{"c":26.44,"h":26.685,"l":25.9001,"n":24386,"o":26.21,"t":"2025-07-11T04:00:00Z","v":1823042,"vw":26.458752},{"c":25.95,"h":26.3185,"l":25.65,"n":27573,"o":26.22,"t":"2025-07-14T04:00:00Z","v":2224057,"vw":25.926777},{"c":24.95,"h":26.1993,"l":24.941,"n":25386,"o":25.99,"t":"2025-07-15T04:00:00Z","v":1966954,"vw":25.267265},{"c":24.32,"h":25.32,"l":24.11,"n":27836,"o":24.99,"t":"2025-07-16T04:00:00Z","v":2177683,"vw":24.449663},{"c":24.74,"h":24.77,"l":24.15,"n":24495,"o":24.15,"t":"2025-07-17T04:00:00Z","v":2315821,"vw":24.61395},{"c":24.48,"h":25.3499,"l":24.38,"n":26788,"o":24.98,"t":"2025-07-18T04:00:00Z","v":2131578,"vw":24.637664},{"c":24.33,"h":24.79,"l":24.12,"n":25943,"o":24.79,"t":"2025-07-21T04:00:00Z","v":1816564,"vw":24.35014},{"c":25.3,"h":25.39,"l":24.37,"n":23264,"o":24.47,"t":"2025-07-22T04:00:00Z","v":2095682,"vw":25.16696},{"c":26.08,"h":26.325,"l":25.3,"n":25567,"o":25.47,"t":"2025-07-23T04:00:00Z","v":2290478,"vw":26.070304},{"c":26.33,"h":26.4,"l":25.6638,"n":24057,"o":25.91,"t":"2025-07-24T04:00:00Z","v":1935139,"vw":26.185854},{"c":26.13,"h":26.505,"l":26.08,"n":20898,"o":26.35,"t":"2025-07-25T04:00:00Z","v":1922493,"vw":26.2248},{"c":27.13,"h":27.165,"l":26.44,"n":20232,"o":26.52,"t":"2025-07-28T04:00:00Z","v":1461252,"vw":26.988991},{"c":26.96,"h":27.2,"l":26.3,"n":27171,"o":27.07,"t":"2025-07-29T04:00:00Z","v":1822873,"vw":26.795107},{"c":25.59,"h":26.87,"l":25.25,"n":30418,"o":26.87,"t":"2025-07-30T04:00:00Z","v":2175515,"vw":25.737935},{"c":24.81,"h":25.61,"l":24.62,"n":29382,"o":25.11,"t":"2025-07-31T04:00:00Z","v":2222106,"vw":24.88244},{"c":23.68,"h":24.63,"l":23.52,"n":29589,"o":24.48,"t":"2025-08-01T04:00:00Z","v":2335385,"vw":23.730075},{"c":23.56,"h":23.75,"l":23.2499,"n":27056,"o":23.38,"t":"2025-08-04T04:00:00Z","v":1925690,"vw":23.524645},{"c":23.85,"h":23.97,"l":23.24,"n":26132,"o":23.7,"t":"2025-08-05T04:00:00Z","v":2112993,"vw":23.702801},{"c":23.63,"h":24.64,"l":23.36,"n":38546,"o":24.15,"t":"2025-08-06T04:00:00Z","v":3024105,"vw":23.793812},{"c":22.86,"h":24.78,"l":22.57,"n":60272,"o":24.66,"t":"2025-08-07T04:00:00Z","v":5793217,"vw":23.146185},{"c":23.27,"h":23.8738,"l":22.79,"n":30654,"o":23.09,"t":"2025-08-08T04:00:00Z","v":2227770,"vw":23.225958},{"c":22.65,"h":23.57,"l":22.615,"n":30761,"o":23.29,"t":"2025-08-11T04:00:00Z","v":2247847,"vw":22.783472},{"c":23.21,"h":23.49,"l":22.6,"n":31354,"o":22.9,"t":"2025-08-12T04:00:00Z","v":2422554,"vw":23.169444},{"c":23.25,"h":23.54,"l":22.7,"n":27114,"o":23.01,"t":"2025-08-13T04:00:00Z","v":2463115,"vw":23.113721},{"c":23.22,"h":23.285,"l":22.47,"n":31144,"o":23.11,"t":"2025-08-14T04:00:00Z","v":2483327,"vw":23.015841},{"c":22.97,"h":23.4,"l":22.9194,"n":21659,"o":23.13,"t":"2025-08-15T04:00:00Z","v":1897978,"vw":23.06108},{"c":22.38,"h":22.575,"l":22.22,"n":21610,"o":22.5,"t":"2025-08-18T04:00:00Z","v":1761745,"vw":22.400069},{"c":22.13,"h":22.6651,"l":22.09,"n":23711,"o":22.38,"t":"2025-08-19T04:00:00Z","v":1624042,"vw":22.234103},{"c":22.22,"h":22.48,"l":22.01,"n":25614,"o":22.25,"t":"2025-08-20T04:00:00Z","v":2092396,"vw":22.277778},{"c":22.61,"h":22.79,"l":21.86,"n":27238,"o":22.01,"t":"2025-08-21T04:00:00Z","v":2437228,"vw":22.461158},{"c":24.06,"h":24.155,"l":22.62,"n":30728,"o":22.62,"t":"2025-08-22T04:00:00Z","v":2375574,"vw":23.884563},{"c":24.38,"h":24.5,"l":23.86,"n":22153,"o":23.94,"t":"2025-08-25T04:00:00Z","v":1601212,"vw":24.343248},{"c":23.96,"h":24.28,"l":23.555,"n":25138,"o":24.12,"t":"2025-08-26T04:00:00Z","v":2352469,"vw":23.904958},{"c":24.66,"h":24.73,"l":23.805,"n":23294,"o":23.82,"t":"2025-08-27T04:00:00Z","v":1711382,"vw":24.47312},{"c":24.75,"h":24.86,"l":24.31,"n":23857,"o":24.86,"t":"2025-08-28T04:00:00Z","v":1789378,"vw":24.633486},{"c":24.86,"h":25.16,"l":24.58,"n":18756,"o":24.7,"t":"2025-08-29T04:00:00Z","v":1395390,"vw":24.894688},{"c":25.89,"h":25.91,"l":24.85,"n":34105,"o":24.88,"t":"2025-09-02T04:00:00Z","v":2798176,"vw":25.6406},{"c":25.05,"h":26.07,"l":24.86,"n":29758,"o":25.45,"t":"2025-09-03T04:00:00Z","v":2915095,"vw":25.118116},{"c":25.69,"h":25.7,"l":24.71,"n":28979,"o":24.87,"t":"2025-09-04T04:00:00Z","v":2054655,"vw":25.523052},{"c":24.93,"h":25.45,"l":24.49,"n":30100,"o":25.07,"t":"2025-09-05T04:00:00Z","v":2536398,"vw":24.880127},{"c":25.31,"h":25.5,"l":24.8,"n":39811,"o":25.06,"t":"2025-09-08T04:00:00Z","v":3557448,"vw":25.185834},{"c":24.91,"h":26.18,"l":24.91,"n":28657,"o":25.66,"t":"2025-09-09T04:00:00Z","v":2238435,"vw":25.365262},{"c":26.07,"h":26.11,"l":24.8,"n":30176,"o":24.87,"t":"2025-09-10T04:00:00Z","v":2560792,"vw":25.830627},{"c":25.83,"h":26.01,"l":25.49,"n":23328,"o":25.6,"t":"2025-09-11T04:00:00Z","v":1395559,"vw":25.784121},{"c":25.81,"h":26.56,"l":25.765,"n":25319,"o":26.1,"t":"2025-09-12T04:00:00Z","v":1753292,"vw":25.978311},{"c":26.15,"h":26.3555,"l":25.315,"n":32878,"o":25.64,"t":"2025-09-15T04:00:00Z","v":2078108,"vw":26.096705},{"c":27.81,"h":28,"l":26.325,"n":36975,"o":26.49,"t":"2025-09-16T04:00:00Z","v":2687559,"vw":27.628344},{"c":26.92,"h":27.92,"l":26.81,"n":40309,"o":27.63,"t":"2025-09-17T04:00:00Z","v":3138345,"vw":27.218016},{"c":27.03,"h":27.4,"l":26.84,"n":27648,"o":27.22,"t":"2025-09-18T04:00:00Z","v":1697996,"vw":27.072364},{"c":26.54,"h":27.12,"l":26.33,"n":26642,"o":27.08,"t":"2025-09-19T04:00:00Z","v":4577672,"vw":26.600351},{"c":27.09,"h":27.34,"l":26.18,"n":24652,"o":26.41,"t":"2025-09-22T04:00:00Z","v":1846106,"vw":27.037304},{"c":28.05,"h":29.305,"l":27.31,"n":37541,"o":27.31,"t":"2025-09-23T04:00:00Z","v":2662848,"vw":28.465509},{"c":28.99,"h":29.49,"l":28.36,"n":43131,"o":28.41,"t":"2025-09-24T04:00:00Z","v":3249553,"vw":29.172545},{"c":29.15,"h":29.5,"l":28.66,"n":30711,"o":28.74,"t":"2025-09-25T04:00:00Z","v":2374813,"vw":29.189005},{"c":30.03,"h":30.49,"l":28.94,"n":37431,"o":29.09,"t":"2025-09-26T04:00:00Z","v":2162510,"vw":30.043767},{"c":28.96,"h":29.82,"l":28.51,"n":33867,"o":29.64,"t":"2025-09-29T04:00:00Z","v":2117207,"vw":28.960719},{"c":28.41,"h":28.65,"l":27.96,"n":39570,"o":28.45,"t":"2025-09-30T04:00:00Z","v":2348936,"vw":28.329777},{"c":29.59,"h":29.69,"l":28.22,"n":34091,"o":28.41,"t":"2025-10-01T04:00:00Z","v":2216820,"vw":29.296977},{"c":29.22,"h":29.63,"l":28.64,"n":37153,"o":29.12,"t":"2025-10-02T04:00:00Z","v":2544900,"vw":29.069754},{"c":30.45,"h":30.508,"l":29.325,"n":30980,"o":29.6,"t":"2025-10-03T04:00:00Z","v":2036615,"vw":30.233609},{"c":30.68,"h":31.39,"l":30.5,"n":30903,"o":30.65,"t":"2025-10-06T04:00:00Z","v":2164205,"vw":30.826228},{"c":30.09,"h":30.7855,"l":29.3,"n":34251,"o":30.65,"t":"2025-10-07T04:00:00Z","v":2949833,"vw":29.867678},{"c":30.02,"h":30.32,"l":29.77,"n":25611,"o":30.18,"t":"2025-10-08T04:00:00Z","v":1576955,"vw":30.04356},{"c":29.61,"h":30.575,"l":29.39,"n":29732,"o":30.23,"t":"2025-10-09T04:00:00Z","v":1945349,"vw":29.660541},{"c":26.77,"h":29.03,"l":26.535,"n":44563,"o":29,"t":"2025-10-10T04:00:00Z","v":3637080,"vw":27.166632},{"c":28.78,"h":28.915,"l":27.11,"n":36167,"o":27.59,"t":"2025-10-13T04:00:00Z","v":2748457,"vw":28.510445},{"c":28.33,"h":29,"l":27.71,"n":25132,"o":27.76,"t":"2025-10-14T04:00:00Z","v":1710650,"vw":28.483326},{"c":27.8,"h":28.91,"l":27.645,"n":31750,"o":28.43,"t":"2025-10-15T04:00:00Z","v":2125816,"vw":27.914832},{"c":27.24,"h":28.0853,"l":26.875,"n":29777,"o":27.95,"t":"2025-10-16T04:00:00Z","v":2205919,"vw":27.305923},{"c":27.87,"h":28.05,"l":26.96,"n":30200,"o":27.2,"t":"2025-10-17T04:00:00Z","v":2085490,"vw":27.786805},{"c":27.57,"h":28.44,"l":27.205,"n":23862,"o":28.16,"t":"2025-10-20T04:00:00Z","v":1746957,"vw":27.590559},{"c":27.3,"h":27.98,"l":27.265,"n":21299,"o":27.98,"t":"2025-10-21T04:00:00Z","v":1337545,"vw":27.471868},{"c":27.37,"h":27.78,"l":26.89,"n":28367,"o":27.62,"t":"2025-10-22T04:00:00Z","v":2118655,"vw":27.381738},{"c":29.42,"h":29.71,"l":28.5251,"n":37590,"o":28.88,"t":"2025-10-23T04:00:00Z","v":2835977,"vw":29.347977},{"c":28.93,"h":29.93,"l":28.91,"n":25899,"o":29.35,"t":"2025-10-24T04:00:00Z","v":1624337,"vw":29.218503},{"c":28.69,"h":29.51,"l":28.58,"n":20344,"o":29.37,"t":"2025-10-27T04:00:00Z","v":1223987,"vw":28.870886},{"c":27.9,"h":28.44,"l":27.64,"n":20424,"o":28.15,"t":"2025-10-28T04:00:00Z","v":1381156,"vw":27.877342},{"c":27.94,"h":28.59,"l":27.72,"n":23822,"o":28.05,"t":"2025-10-29T04:00:00Z","v":1493628,"vw":28.150487},{"c":28.11,"h":28.76,"l":27.5401,"n":18015,"o":27.75,"t":"2025-10-30T04:00:00Z","v":1104101,"vw":28.247472},{"c":28.3,"h":28.785,"l":27.89,"n":22883,"o":28.74,"t":"2025-10-31T04:00:00Z","v":1448910,"vw":28.276446},{"c":27.67,"h":28.06,"l":27.22,"n":32584,"o":28.04,"t":"2025-11-03T05:00:00Z","v":2258304,"vw":27.587633},{"c":26.8,"h":27.12,"l":26.645,"n":22436,"o":27.02,"t":"2025-11-04T05:00:00Z","v":1551755,"vw":26.871947},{"c":26.57,"h":27.29,"l":26.49,"n":32224,"o":26.86,"t":"2025-11-05T05:00:00Z","v":2013232,"vw":26.700654},{"c":27.98,"h":28.48,"l":26.7728,"n":40856,"o":27.8,"t":"2025-11-06T05:00:00Z","v":3178856,"vw":27.911344},{"c":28.43,"h":28.945,"l":27.72,"n":23165,"o":28.2,"t":"2025-11-07T05:00:00Z","v":1744359,"vw":28.458791},{"c":28.78,"h":29.04,"l":27.655,"n":26154,"o":28.74,"t":"2025-11-10T05:00:00Z","v":1959563,"vw":28.57275},{"c":29.78,"h":30.09,"l":28.75,"n":28348,"o":28.75,"t":"2025-11-11T05:00:00Z","v":3015253,"vw":29.768926},{"c":28.85,"h":29.55,"l":28.66,"n":31303,"o":29.39,"t":"2025-11-12T05:00:00Z","v":2859455,"vw":28.980814},{"c":29.49,"h":29.94,"l":28.86,"n":25975,"o":28.92,"t":"2025-11-13T05:00:00Z","v":2104228,"vw":29.381498},{"c":30.46,"h":30.52,"l":29.07,"n":31042,"o":29.37,"t":"2025-11-14T05:00:00Z","v":2697125,"vw":30.296889},{"c":29.49,"h":30.16,"l":29.02,"n":27330,"o":30.04,"t":"2025-11-17T05:00:00Z","v":2002088,"vw":29.529662},{"c":30.53,"h":30.685,"l":28.94,"n":26348,"o":28.94,"t":"2025-11-18T05:00:00Z","v":2081419,"vw":30.202522},{"c":30.38,"h":30.44,"l":29.25,"n":25662,"o":29.38,"t":"2025-11-19T05:00:00Z","v":2356230,"vw":30.220662},{"c":30.1,"h":31.6899,"l":30.03,"n":34469,"o":30.39,"t":"2025-11-20T05:00:00Z","v":2968824,"vw":30.445477},{"c":30.69,"h":30.82,"l":29.675,"n":33024,"o":29.98,"t":"2025-11-21T05:00:00Z","v":2997630,"vw":30.55234},{"c":31.15,"h":31.225,"l":29.725,"n":21854,"o":30.35,"t":"2025-11-24T05:00:00Z","v":2133147,"vw":30.922098},{"c":31.15,"h":31.195,"l":30.21,"n":26246,"o":30.7,"t":"2025-11-25T05:00:00Z","v":1603250,"vw":30.925317},{"c":31.45,"h":31.82,"l":30.86,"n":19298,"o":30.86,"t":"2025-11-26T05:00:00Z","v":1465152,"vw":31.490009},{"c":32.07,"h":32.105,"l":31.23,"n":13217,"o":31.5,"t":"2025-11-28T05:00:00Z","v":861990,"vw":31.958775},{"c":31.57,"h":32.78,"l":31.54,"n":31690,"o":31.96,"t":"2025-12-01T05:00:00Z","v":2898732,"vw":31.845579},{"c":31.45,"h":31.705,"l":31.04,"n":16126,"o":31.5,"t":"2025-12-02T05:00:00Z","v":1055062,"vw":31.430391},{"c":32.96,"h":33.02,"l":31.7256,"n":22631,"o":31.82,"t":"2025-12-03T05:00:00Z","v":1906951,"vw":32.792712},{"c":32.5,"h":33.15,"l":32.44,"n":22403,"o":32.85,"t":"2025-12-04T05:00:00Z","v":1630628,"vw":32.633061},{"c":32.75,"h":33.16,"l":32.26,"n":23654,"o":32.48,"t":"2025-12-05T05:00:00Z","v":1434531,"vw":32.843534},{"c":32.39,"h":32.865,"l":32.01,"n":22384,"o":32.37,"t":"2025-12-08T05:00:00Z","v":1538456,"vw":32.427589},{"c":32.58,"h":32.91,"l":32.22,"n":19583,"o":32.45,"t":"2025-12-09T05:00:00Z","v":1268582,"vw":32.590632},{"c":33.35,"h":33.6,"l":31.945,"n":23732,"o":32.49,"t":"2025-12-10T05:00:00Z","v":1673745,"vw":33.090967},{"c":33.52,"h":33.685,"l":32.63,"n":28298,"o":32.87,"t":"2025-12-11T05:00:00Z","v":2187013,"vw":33.330216},{"c":33.37,"h":34.324,"l":33.33,"n":32512,"o":33.89,"t":"2025-12-12T05:00:00Z","v":2607619,"vw":33.648129},{"c":32.58,"h":33.42,"l":31.93,"n":33507,"o":33.4,"t":"2025-12-15T05:00:00Z","v":2616450,"vw":32.417813},{"c":31.23,"h":32.125,"l":30.715,"n":35972,"o":32.12,"t":"2025-12-16T05:00:00Z","v":2886578,"vw":31.132641},{"c":32.26,"h":32.46,"l":31.58,"n":28882,"o":31.8,"t":"2025-12-17T05:00:00Z","v":2533721,"vw":31.965691},{"c":31.04,"h":32.4699,"l":30.84,"n":32792,"o":32.19,"t":"2025-12-18T05:00:00Z","v":2146243,"vw":31.160998},{"c":31.58,"h":31.745,"l":31.2,"n":24238,"o":31.2,"t":"2025-12-19T05:00:00Z","v":4939412,"vw":31.549374},{"c":31.7,"h":32.67,"l":31.64,"n":17489,"o":32.09,"t":"2025-12-22T05:00:00Z","v":2133565,"vw":31.773493},{"c":31.36,"h":31.96,"l":31.2,"n":16569,"o":31.96,"t":"2025-12-23T05:00:00Z","v":1178597,"vw":31.394424},{"c":31.45,"h":31.55,"l":31,"n":9187,"o":31.37,"t":"2025-12-24T05:00:00Z","v":637792,"vw":31.413423},{"c":31.16,"h":31.38,"l":30.81,"n":16174,"o":31.26,"t":"2025-12-26T05:00:00Z","v":972699,"vw":31.07019},{"c":31.52,"h":31.8,"l":31.28,"n":19913,"o":31.36,"t":"2025-12-29T05:00:00Z","v":1488473,"vw":31.547998},{"c":31.62,"h":32.255,"l":31.59,"n":23245,"o":31.87,"t":"2025-12-30T05:00:00Z","v":2038042,"vw":31.870399},{"c":31.25,"h":31.91,"l":31.14,"n":16465,"o":31.67,"t":"2025-12-31T05:00:00Z","v":1178244,"vw":31.307953},{"c":32.49,"h":32.5,"l":31.025,"n":24989,"o":31.27,"t":"2026-01-02T05:00:00Z","v":1774413,"vw":32.129719},{"c":30.85,"h":33.4982,"l":30.26,"n":37203,"o":33.31,"t":"2026-01-05T05:00:00Z","v":2722986,"vw":31.10616},{"c":30.54,"h":31.01,"l":30.23,"n":33212,"o":30.82,"t":"2026-01-06T05:00:00Z","v":2458758,"vw":30.58036},{"c":29.92,"h":31.18,"l":29.515,"n":34027,"o":30.71,"t":"2026-01-07T05:00:00Z","v":3070294,"vw":30.092192},{"c":32.74,"h":32.855,"l":29.87,"n":40218,"o":30.06,"t":"2026-01-08T05:00:00Z","v":3291057,"vw":32.130401},{"c":32.56,"h":33.33,"l":32.2,"n":34805,"o":32.93,"t":"2026-01-09T05:00:00Z","v":2837195,"vw":32.549827},{"c":32.17,"h":32.58,"l":31.83,"n":30592,"o":32.53,"t":"2026-01-12T05:00:00Z","v":2436713,"vw":32.153127},{"c":33.27,"h":33.98,"l":32.27,"n":35621,"o":32.46,"t":"2026-01-13T05:00:00Z","v":2926499,"vw":33.130093},{"c":34.29,"h":35.185,"l":33.5,"n":33545,"o":33.5,"t":"2026-01-14T05:00:00Z","v":2461282,"vw":34.546616},{"c":33.68,"h":33.87,"l":33.1,"n":30435,"o":33.66,"t":"2026-01-15T05:00:00Z","v":1832527,"vw":33.57687},{"c":33.92,"h":34,"l":33.33,"n":24216,"o":33.51,"t":"2026-01-16T05:00:00Z","v":2411123,"vw":33.788448},{"c":30.4,"h":32.405,"l":30.36,"n":48134,"o":32,"t":"2026-01-20T05:00:00Z","v":4284898,"vw":31.078084},{"c":31.59,"h":32.25,"l":30.9828,"n":56169,"o":31.13,"t":"2026-01-21T05:00:00Z","v":4132186,"vw":31.550556},{"c":31.21,"h":31.73,"l":30.91,"n":28338,"o":31.18,"t":"2026-01-22T05:00:00Z","v":2163220,"vw":31.260307},{"c":31.59,"h":32.39,"l":31.485,"n":23087,"o":31.7,"t":"2026-01-23T05:00:00Z","v":1880002,"vw":31.719435},{"c":30.82,"h":32.05,"l":30.19,"n":30392,"o":32.01,"t":"2026-01-26T05:00:00Z","v":2329023,"vw":30.794798},{"c":31.81,"h":31.83,"l":30.79,"n":34088,"o":31.01,"t":"2026-01-27T05:00:00Z","v":2687388,"vw":31.596804},{"c":31.42,"h":32.3,"l":31.09,"n":55505,"o":32.25,"t":"2026-01-28T05:00:00Z","v":4300554,"vw":31.509845},{"c":31.08,"h":32.23,"l":30.21,"n":76144,"o":31.08,"t":"2026-01-29T05:00:00Z","v":6521705,"vw":31.303196},{"c":30.09,"h":30.7858,"l":29.01,"n":53646,"o":30.48,"t":"2026-01-30T05:00:00Z","v":4495706,"vw":29.938286},{"c":29.61,"h":30.25,"l":28.7,"n":54890,"o":28.93,"t":"2026-02-02T05:00:00Z","v":3796592,"vw":29.757545},{"c":30.76,"h":30.81,"l":29.2833,"n":38045,"o":29.72,"t":"2026-02-03T05:00:00Z","v":2275827,"vw":30.405537},{"c":31.7,"h":31.93,"l":30.93,"n":33294,"o":30.99,"t":"2026-02-04T05:00:00Z","v":2023477,"vw":31.556159},{"c":30.51,"h":31.36,"l":30.05,"n":30422,"o":31.07,"t":"2026-02-05T05:00:00Z","v":1885853,"vw":30.561701},{"c":32.11,"h":32.19,"l":30.81,"n":26811,"o":30.96,"t":"2026-02-06T05:00:00Z","v":1827884,"vw":31.976027},{"c":32.57,"h":32.905,"l":31.5,"n":22440,"o":31.5,"t":"2026-02-09T05:00:00Z","v":1376589,"vw":32.50071},{"c":32.4,"h":32.98,"l":32.11,"n":18239,"o":32.57,"t":"2026-02-10T05:00:00Z","v":1334298,"vw":32.364289},{"c":34.24,"h":34.28,"l":32.83,"n":25097,"o":33.11,"t":"2026-02-11T05:00:00Z","v":1837219,"vw":33.846898},{"c":32.9,"h":34.2999,"l":32.04,"n":29821,"o":34.02,"t":"2026-02-12T05:00:00Z","v":2115322,"vw":33.041247},{"c":33.62,"h":33.97,"l":32.78,"n":24523,"o":32.78,"t":"2026-02-13T05:00:00Z","v":1550544,"vw":33.616079},{"c":31.94,"h":33.89,"l":31.395,"n":28791,"o":33.41,"t":"2026-02-17T05:00:00Z","v":1915515,"vw":31.941666},{"c":33.2,"h":33.5,"l":32.47,"n":27011,"o":32.75,"t":"2026-02-18T05:00:00Z","v":1573279,"vw":33.141786},{"c":34.06,"h":34.575,"l":33.54,"n":35901,"o":33.54,"t":"2026-02-19T05:00:00Z","v":2785694,"vw":34.05261},{"c":33.73,"h":34,"l":33.09,"n":31535,"o":33.785,"t":"2026-02-20T05:00:00Z","v":2243618,"vw":33.631867},{"c":32.98,"h":34.32,"l":32.735,"n":19653,"o":33.75,"t":"2026-02-23T05:00:00Z","v":1448800,"vw":33.136466},{"c":31.5,"h":32.82,"l":30.96,"n":26846,"o":32.82,"t":"2026-02-24T05:00:00Z","v":1844074,"vw":31.541084},{"c":31.51,"h":31.97,"l":30.6,"n":26681,"o":31.71,"t":"2026-02-25T05:00:00Z","v":1472724,"vw":31.291823},{"c":31.89,"h":32.54,"l":30.29,"n":26956,"o":30.85,"t":"2026-02-26T05:00:00Z","v":1638735,"vw":31.855619},{"c":33.15,"h":33.15,"l":31.82,"n":29127,"o":32.22,"t":"2026-02-27T05:00:00Z","v":2613105,"vw":32.77617},{"c":34.82,"h":35.27,"l":33.605,"n":46208,"o":34.64,"t":"2026-03-02T05:00:00Z","v":3020226,"vw":34.428973},{"c":34.87,"h":36.08,"l":34.11,"n":34947,"o":35.31,"t":"2026-03-03T05:00:00Z","v":2555697,"vw":35.082411},{"c":34.05,"h":34.31,"l":33.25,"n":23558,"o":34.02,"t":"2026-03-04T05:00:00Z","v":2054952,"vw":33.979634},{"c":34.27,"h":35.23,"l":34.02,"n":31607,"o":34.28,"t":"2026-03-05T05:00:00Z","v":2530867,"vw":34.563294},{"c":34.55,"h":35.34,"l":34.19,"n":38605,"o":35.09,"t":"2026-03-06T05:00:00Z","v":2890463,"vw":34.629548},{"c":33.66,"h":35.14,"l":33.3,"n":47985,"o":34.76,"t":"2026-03-09T04:00:00Z","v":3536790,"vw":34.263275},{"c":32.61,"h":33.79,"l":32.39,"n":36863,"o":32.83,"t":"2026-03-10T04:00:00Z","v":2261985,"vw":32.858859},{"c":34,"h":34.22,"l":33,"n":24091,"o":33,"t":"2026-03-11T04:00:00Z","v":1727305,"vw":33.840606},{"c":34.72,"h":35.52,"l":34.63,"n":45423,"o":35.21,"t":"2026-03-12T04:00:00Z","v":4841947,"vw":35.001384},{"c":36.81,"h":36.9,"l":34.07,"n":47589,"o":34.6,"t":"2026-03-13T04:00:00Z","v":6362907,"vw":35.752263},{"c":35.84,"h":36.96,"l":35.425,"n":39434,"o":36.06,"t":"2026-03-16T04:00:00Z","v":3184157,"vw":36.172812},{"c":36.79,"h":37.325,"l":36.06,"n":33436,"o":36.06,"t":"2026-03-17T04:00:00Z","v":4418961,"vw":36.934532},{"c":38.17,"h":38.37,"l":37.0001,"n":39961,"o":37.08,"t":"2026-03-18T04:00:00Z","v":3585849,"vw":37.885632},{"c":38.1,"h":38.645,"l":37.6612,"n":43237,"o":38.36,"t":"2026-03-19T04:00:00Z","v":3558784,"vw":38.17639},{"c":38.73,"h":39.21,"l":37.25,"n":41211,"o":38.245,"t":"2026-03-20T04:00:00Z","v":6471689,"vw":38.595678},{"c":37.61,"h":39.6,"l":37.56,"n":46806,"o":38.34,"t":"2026-03-23T04:00:00Z","v":3763113,"vw":38.123377},{"c":38.62,"h":39.015,"l":38.08,"n":37707,"o":38.08,"t":"2026-03-24T04:00:00Z","v":3574612,"vw":38.635738},{"c":39.97,"h":40.38,"l":38.385,"n":33676,"o":38.53,"t":"2026-03-25T04:00:00Z","v":2296782,"vw":39.680307},{"c":41.75,"h":42.225,"l":40.48,"n":38054,"o":40.69,"t":"2026-03-26T04:00:00Z","v":2355076,"vw":41.642003},{"c":42.12,"h":42.51,"l":41.5,"n":34718,"o":41.96,"t":"2026-03-27T04:00:00Z","v":2547056,"vw":42.126097},{"c":41.8,"h":42.91,"l":41.47,"n":30568,"o":42.71,"t":"2026-03-30T04:00:00Z","v":1839688,"vw":41.90951},{"c":41.25,"h":42.53,"l":40.01,"n":44534,"o":41.83,"t":"2026-03-31T04:00:00Z","v":2582562,"vw":41.27935},{"c":39.55,"h":40.8125,"l":39.11,"n":35898,"o":39.92,"t":"2026-04-01T04:00:00Z","v":2261524,"vw":39.623464},{"c":41.08,"h":41.83,"l":39.85,"n":31879,"o":41.41,"t":"2026-04-02T04:00:00Z","v":1829998,"vw":40.923342},{"c":41.68,"h":41.77,"l":40.9901,"n":24627,"o":41.15,"t":"2026-04-06T04:00:00Z","v":1550143,"vw":41.48541},{"c":42.74,"h":43.34,"l":42,"n":32865,"o":42,"t":"2026-04-07T04:00:00Z","v":1821882,"vw":42.787087},{"c":39.1,"h":39.185,"l":37.52,"n":48215,"o":38.89,"t":"2026-04-08T04:00:00Z","v":3221570,"vw":38.742977},{"c":37.81,"h":39.68,"l":37.065,"n":56409,"o":39.49,"t":"2026-04-09T04:00:00Z","v":4220288,"vw":37.937889},{"c":38.79,"h":38.945,"l":37.0505,"n":29186,"o":37.52,"t":"2026-04-10T04:00:00Z","v":1850681,"vw":38.652527},{"c":39.02,"h":39.87,"l":38.68,"n":24625,"o":39.61,"t":"2026-04-13T04:00:00Z","v":2017756,"vw":39.070452},{"c":37.64,"h":38.5884,"l":37.41,"n":28487,"o":38.39,"t":"2026-04-14T04:00:00Z","v":1871670,"vw":37.753068},{"c":38.22,"h":38.425,"l":37.2,"n":26480,"o":37.5,"t":"2026-04-15T04:00:00Z","v":1807941,"vw":38.102951},{"c":39.24,"h":39.3,"l":38.29,"n":25651,"o":38.29,"t":"2026-04-16T04:00:00Z","v":1948066,"vw":38.975328},{"c":36.87,"h":36.99,"l":35.3101,"n":44373,"o":36.58,"t":"2026-04-17T04:00:00Z","v":3436428,"vw":36.592977},{"c":37.1,"h":37.54,"l":36.88,"n":26319,"o":37.31,"t":"2026-04-20T04:00:00Z","v":1557781,"vw":37.196213},{"c":38.06,"h":38.26,"l":36.93,"n":25686,"o":37.39,"t":"2026-04-21T04:00:00Z","v":1676656,"vw":37.763887},{"c":38.76,"h":38.77,"l":38.02,"n":23514,"o":38.365,"t":"2026-04-22T04:00:00Z","v":1457407,"vw":38.589359},{"c":39.56,"h":39.9,"l":38.74,"n":27792,"o":38.93,"t":"2026-04-23T04:00:00Z","v":1842268,"vw":39.537582},{"c":39,"h":39.55,"l":38.685,"n":20750,"o":39.25,"t":"2026-04-24T04:00:00Z","v":1057472,"vw":39.007333},{"c":39.36,"h":39.795,"l":39.05,"n":20268,"o":39.44,"t":"2026-04-27T04:00:00Z","v":1127399,"vw":39.333405},{"c":40.03,"h":40.53,"l":39.69,"n":17686,"o":40.39,"t":"2026-04-28T04:00:00Z","v":824417,"vw":40.075347},{"c":41.83,"h":41.89,"l":40.36,"n":26004,"o":40.85,"t":"2026-04-29T04:00:00Z","v":1511877,"vw":41.392513},{"c":41.76,"h":41.885,"l":40.38,"n":24029,"o":40.88,"t":"2026-04-30T04:00:00Z","v":1307942,"vw":41.559311},{"c":40.73,"h":41.38,"l":39.58,"n":28559,"o":41.38,"t":"2026-05-01T04:00:00Z","v":1439296,"vw":40.553278},{"c":42.15,"h":42.17,"l":40.4,"n":31432,"o":40.95,"t":"2026-05-04T04:00:00Z","v":1601192,"vw":41.754053},{"c":41.67,"h":42.41,"l":41.127,"n":31853,"o":41.52,"t":"2026-05-05T04:00:00Z","v":1544445,"vw":41.893778},{"c":38.93,"h":40.36,"l":38.84,"n":52611,"o":39.59,"t":"2026-05-06T04:00:00Z","v":3407995,"vw":39.274784},{"c":38.27,"h":38.705,"l":36.15,"n":46546,"o":36.99,"t":"2026-05-07T04:00:00Z","v":2802333,"vw":37.704726},{"c":36.98,"h":38.22,"l":36.83,"n":32944,"o":38.22,"t":"2026-05-08T04:00:00Z","v":2427172,"vw":37.37966},{"c":37.62,"h":38.05,"l":37.12,"n":32128,"o":37.68,"t":"2026-05-11T04:00:00Z","v":2302608,"vw":37.647738},{"c":38.7,"h":38.75,"l":37.58,"n":27081,"o":38.25,"t":"2026-05-12T04:00:00Z","v":1440632,"vw":38.446539},{"c":38.46,"h":38.9,"l":37.8375,"n":26215,"o":38.74,"t":"2026-05-13T04:00:00Z","v":1689436,"vw":38.335063},{"c":38.95,"h":39.05,"l":38.14,"n":18051,"o":38.3,"t":"2026-05-14T04:00:00Z","v":879603,"vw":38.812088},{"c":40.64,"h":40.65,"l":39.09,"n":21296,"o":39.58,"t":"2026-05-15T04:00:00Z","v":1263442,"vw":40.255725},{"c":40.44,"h":40.74,"l":39.3,"n":30435,"o":39.98,"t":"2026-05-18T04:00:00Z","v":1565568,"vw":40.263964},{"c":40.34,"h":40.84,"l":39.83,"n":25028,"o":40.8,"t":"2026-05-19T04:00:00Z","v":1215595,"vw":40.356649},{"c":38.98,"h":40.99,"l":38.7,"n":32758,"o":40.5,"t":"2026-05-20T04:00:00Z","v":1699906,"vw":39.260115},{"c":37.77,"h":39.84,"l":37.07,"n":40825,"o":39.76,"t":"2026-05-21T04:00:00Z","v":2306694,"vw":37.98742},{"c":38,"h":38.275,"l":37.35,"n":20817,"o":37.41,"t":"2026-05-22T04:00:00Z","v":1227499,"vw":37.966727},{"c":36.48,"h":37.93,"l":36.445,"n":27667,"o":37.38,"t":"2026-05-26T04:00:00Z","v":1603469,"vw":36.835171},{"c":35.65,"h":36.09,"l":35.185,"n":25316,"o":35.61,"t":"2026-05-27T04:00:00Z","v":1512222,"vw":35.635246},{"c":36.19,"h":36.3,"l":35.47,"n":25677,"o":36.24,"t":"2026-05-28T04:00:00Z","v":1302863,"vw":36.063713},{"c":36.19,"h":36.44,"l":35.495,"n":24680,"o":36.05,"t":"2026-05-29T04:00:00Z","v":1890881,"vw":36.053548},{"c":37.31,"h":37.73,"l":36.77,"n":27908,"o":37,"t":"2026-06-01T04:00:00Z","v":1483879,"vw":37.264219},{"c":37.96,"h":38.09,"l":37.055,"n":28825,"o":37.07,"t":"2026-06-02T04:00:00Z","v":1738047,"vw":37.821627},{"c":39.17,"h":39.625,"l":37.935,"n":31434,"o":38.25,"t":"2026-06-03T04:00:00Z","v":1868748,"vw":39.137242},{"c":39.97,"h":40.57,"l":39.14,"n":36396,"o":39.56,"t":"2026-06-04T04:00:00Z","v":2286518,"vw":40.091974},{"c":38.67,"h":40.05,"l":38.45,"n":33235,"o":40,"t":"2026-06-05T04:00:00Z","v":1761791,"vw":38.836776},{"c":40.01,"h":40.44,"l":39.16,"n":29029,"o":39.16,"t":"2026-06-08T04:00:00Z","v":2039554,"vw":40.02068},{"c":38.63,"h":39.95,"l":37.97,"n":33442,"o":39.55,"t":"2026-06-09T04:00:00Z","v":2020231,"vw":38.626906},{"c":39.84,"h":40.675,"l":39.06,"n":29637,"o":39.21,"t":"2026-06-10T04:00:00Z","v":1823116,"vw":40.098075},{"c":38.49,"h":40.645,"l":38.3001,"n":27713,"o":40.53,"t":"2026-06-11T04:00:00Z","v":1349509,"vw":39.045241},{"c":38.84,"h":39.33,"l":37.86,"n":26183,"o":37.9,"t":"2026-06-12T04:00:00Z","v":1364954,"vw":38.862296},{"c":36.45,"h":37.22,"l":36.2046,"n":30543,"o":36.64,"t":"2026-06-15T04:00:00Z","v":2104939,"vw":36.67166},{"c":35.7,"h":36.2,"l":35.52,"n":27599,"o":35.72,"t":"2026-06-16T04:00:00Z","v":1515617,"vw":35.812647},{"c":35.27,"h":36.05,"l":34.97,"n":32794,"o":35.53,"t":"2026-06-17T04:00:00Z","v":2023287,"vw":35.4672},{"c":34.29,"h":34.8,"l":33.735,"n":27515,"o":34.8,"t":"2026-06-18T04:00:00Z","v":2967336,"vw":34.254712},{"c":34.42,"h":34.9,"l":34.085,"n":23358,"o":34.57,"t":"2026-06-22T04:00:00Z","v":1815017,"vw":34.350763},{"c":36.02,"h":36.46,"l":34.575,"n":46971,"o":35,"t":"2026-06-23T04:00:00Z","v":4118670,"vw":35.949336},{"c":35.18,"h":36.03,"l":34.57,"n":36579,"o":34.87,"t":"2026-06-24T04:00:00Z","v":2942042,"vw":35.241708},{"c":35.39,"h":35.5,"l":34.64,"n":20727,"o":34.64,"t":"2026-06-25T04:00:00Z","v":1159081,"vw":35.273119},{"c":34.62,"h":35.48,"l":34.12,"n":28107,"o":35.14,"t":"2026-06-26T04:00:00Z","v":3933582,"vw":34.614054},{"c":33.9,"h":34.825,"l":33.63,"n":27900,"o":34.46,"t":"2026-06-29T04:00:00Z","v":1667215,"vw":34.04787},{"c":32.56,"h":34.3735,"l":32.465,"n":36864,"o":33.95,"t":"2026-06-30T04:00:00Z","v":2471879,"vw":32.928712},{"c":31.51,"h":33.14,"l":31.48,"n":29888,"o":32.52,"t":"2026-07-01T04:00:00Z","v":1970038,"vw":31.805411},{"c":31.88,"h":32.58,"l":31.49,"n":29347,"o":32.07,"t":"2026-07-02T04:00:00Z","v":1670674,"vw":31.882198},{"c":31.72,"h":32.08,"l":31.47,"n":23688,"o":32.06,"t":"2026-07-06T04:00:00Z","v":1513178,"vw":31.76316},{"c":32.88,"h":33.19,"l":32.05,"n":23014,"o":32.16,"t":"2026-07-07T04:00:00Z","v":1225416,"vw":32.726032},{"c":34.59,"h":34.77,"l":33.4,"n":29124,"o":33.85,"t":"2026-07-08T04:00:00Z","v":1691339,"vw":34.416975},{"c":33.61,"h":34.3728,"l":33.32,"n":22946,"o":33.99,"t":"2026-07-09T04:00:00Z","v":1237267,"vw":33.618576},{"c":33.75,"h":34.1,"l":33.31,"n":16984,"o":33.75,"t":"2026-07-10T04:00:00Z","v":896747,"vw":33.669834},{"c":34.9,"h":35.45,"l":34.25,"n":26218,"o":34.68,"t":"2026-07-13T04:00:00Z","v":2562067,"vw":34.717444},{"c":34.97,"h":35.5,"l":34.38,"n":20861,"o":35.05,"t":"2026-07-14T04:00:00Z","v":1388168,"vw":34.915011},{"c":34.64,"h":35.12,"l":34.25,"n":27645,"o":34.82,"t":"2026-07-15T04:00:00Z","v":1634092,"vw":34.661841},{"c":35.47,"h":35.6399,"l":34.26,"n":23763,"o":34.26,"t":"2026-07-16T04:00:00Z","v":1552471,"vw":35.374206},{"c":36.83,"h":37.07,"l":35.96,"n":25257,"o":36.3,"t":"2026-07-17T04:00:00Z","v":1444357,"vw":36.640412},{"c":36.83,"h":37.15,"l":36.04,"n":26475,"o":36.45,"t":"2026-07-20T04:00:00Z","v":1730227,"vw":36.868896},{"c":37.3,"h":37.49,"l":36.845,"n":24118,"o":36.905,"t":"2026-07-21T04:00:00Z","v":1474199,"vw":37.216382},{"c":38.76,"h":38.8,"l":37.83,"n":22190,"o":37.91,"t":"2026-07-22T04:00:00Z","v":1295507,"vw":38.497371},{"c":39.4,"h":40.21,"l":39.195,"n":25212,"o":39.73,"t":"2026-07-23T04:00:00Z","v":1603774,"vw":39.564669},{"c":38.95,"h":39.77,"l":38.74,"n":22345,"o":39.19,"t":"2026-07-24T04:00:00Z","v":1059155,"vw":39.045916},{"c":37.5,"h":38.54,"l":37.39,"n":21749,"o":37.71,"t":"2026-07-27T04:00:00Z","v":1355949,"vw":37.783229},{"c":36.64,"h":38.05,"l":36.2275,"n":24252,"o":37.86,"t":"2026-07-28T04:00:00Z","v":1241162,"vw":36.781975},{"c":38.69,"h":38.78,"l":37.845,"n":26360,"o":37.95,"t":"2026-07-29T04:00:00Z","v":1357004,"vw":38.49533},{"c":38.21,"h":38.545,"l":37.56,"n":24767,"o":37.9,"t":"2026-07-30T04:00:00Z","v":1202574,"vw":38.123588},{"c":39.74,"h":39.79,"l":37.95,"n":27363,"o":38.47,"t":"2026-07-31T04:00:00Z","v":1792126,"vw":39.333779},{"c":38.73,"h":39.47,"l":38.11,"n":27746,"o":38.33,"t":"2026-08-03T04:00:00Z","v":1792616,"vw":38.73356},{"c":38.38,"h":38.42,"l":37.0101,"n":25210,"o":37.75,"t":"2026-08-04T04:00:00Z","v":1385801,"vw":38.162255},{"c":36.04,"h":38.55,"l":36,"n":42535,"o":38.31,"t":"2026-08-05T04:00:00Z","v":2366495,"vw":36.692607},{"c":33.04,"h":34.79,"l":32.7,"n":62711,"o":34.1,"t":"2026-08-06T04:00:00Z","v":4088025,"vw":33.284065},{"c":33.37,"h":34.33,"l":32.54,"n":37861,"o":32.69,"t":"2026-08-07T04:00:00Z","v":2230396,"vw":33.529075},{"c":35.49,"h":35.75,"l":33.975,"n":28418,"o":34.2,"t":"2026-08-10T04:00:00Z","v":1788382,"vw":35.390524},{"c":35.72,"h":36.15,"l":34.66,"n":27763,"o":35.32,"t":"2026-08-11T04:00:00Z","v":1644859,"vw":35.740593},{"c":35.26,"h":35.77,"l":35.14,"n":21334,"o":35.27,"t":"2026-08-12T04:00:00Z","v":1877172,"vw":35.295476},{"c":34.79,"h":34.95,"l":34.3594,"n":20477,"o":34.55,"t":"2026-08-13T04:00:00Z","v":1297612,"vw":34.694356},{"c":34.57,"h":35.22,"l":34.435,"n":29168,"o":34.77,"t":"2026-08-14T04:00:00Z","v":1902029,"vw":34.716273},{"c":34.82,"h":34.91,"l":33.91,"n":34179,"o":34.31,"t":"2026-08-17T04:00:00Z","v":2426904,"vw":34.552984},{"c":35.18,"h":35.75,"l":34.82,"n":23570,"o":35.65,"t":"2026-08-18T04:00:00Z","v":1382888,"vw":35.115171},{"c":36.87,"h":36.9,"l":35.53,"n":32980,"o":35.58,"t":"2026-08-19T04:00:00Z","v":2418422,"vw":36.495116},{"c":38.28,"h":38.655,"l":37.35,"n":34557,"o":37.425,"t":"2026-08-20T04:00:00Z","v":2456733,"vw":38.196222},{"c":37.41,"h":38.5392,"l":37.35,"n":22762,"o":38.34,"t":"2026-08-21T04:00:00Z","v":1425386,"vw":37.562896},{"c":36,"h":37.3999,"l":35.58,"n":25420,"o":37.12,"t":"2026-08-24T04:00:00Z","v":1344161,"vw":36.050772},{"c":34.62,"h":35.53,"l":34.6,"n":23213,"o":35,"t":"2026-08-25T04:00:00Z","v":1296451,"vw":34.861065},{"c":34.69,"h":35.165,"l":33.79,"n":18596,"o":34.1,"t":"2026-08-26T04:00:00Z","v":890980,"vw":34.710936},{"c":35.95,"h":36.24,"l":34.4,"n":21584,"o":34.79,"t":"2026-08-27T04:00:00Z","v":1445869,"vw":35.731958},{"c":35.63,"h":36.17,"l":35.205,"n":19469,"o":36.17,"t":"2026-08-28T04:00:00Z","v":1122160,"vw":35.566504},{"c":36.42,"h":36.93,"l":35.625,"n":19425,"o":36.76,"t":"2026-08-31T04:00:00Z","v":1547772,"vw":36.257207},{"c":37.6,"h":37.6257,"l":36.73,"n":19747,"o":37.23,"t":"2026-09-01T04:00:00Z","v":1241559,"vw":37.390375},{"c":37.69,"h":38.025,"l":36.55,"n":23719,"o":36.85,"t":"2026-09-02T04:00:00Z","v":1390634,"vw":37.705317},{"c":37.32,"h":37.935,"l":37.055,"n":21579,"o":37.69,"t":"2026-09-03T04:00:00Z","v":1177618,"vw":37.364064},{"c":36.44,"h":37.201,"l":36.15,"n":23253,"o":37.09,"t":"2026-09-04T04:00:00Z","v":1513741,"vw":36.525288},{"c":37.58,"h":38.305,"l":37.235,"n":25736,"o":37.38,"t":"2026-09-08T04:00:00Z","v":1554366,"vw":37.671157},{"c":38.46,"h":38.7,"l":38.025,"n":26307,"o":38.13,"t":"2026-09-09T04:00:00Z","v":1579525,"vw":38.365609},{"c":38.83,"h":39.37,"l":37.75,"n":29958,"o":39.145,"t":"2026-09-10T04:00:00Z","v":1986352,"vw":38.801343},{"c":38.5,"h":38.65,"l":37.99,"n":25216,"o":38.35,"t":"2026-09-11T04:00:00Z","v":1470808,"vw":38.415332},{"c":38.2,"h":39.4553,"l":38.07,"n":28607,"o":39.31,"t":"2026-09-14T04:00:00Z","v":1565868,"vw":38.552806},{"c":40.4,"h":40.69445,"l":38.64,"n":24293,"o":38.77,"t":"2026-09-15T04:00:00Z","v":1867208,"vw":40.213586},{"c":38.19,"h":39.525,"l":37.99,"n":31693,"o":39.29,"t":"2026-09-16T04:00:00Z","v":2131172,"vw":38.50555},{"c":37.69,"h":38.39,"l":37.5,"n":23776,"o":37.5,"t":"2026-09-17T04:00:00Z","v":1204171,"vw":37.784158},{"c":37.39,"h":37.975,"l":37.0919,"n":22429,"o":37.64,"t":"2026-09-18T04:00:00Z","v":4271715,"vw":37.457535},{"c":36.18,"h":36.915,"l":35.89,"n":26472,"o":36.88,"t":"2026-09-21T04:00:00Z","v":1410949,"vw":36.270906},{"c":35.38,"h":36.23,"l":35.26,"n":22340,"o":35.51,"t":"2026-09-22T04:00:00Z","v":1223521,"vw":35.580015},{"c":36.21,"h":36.7,"l":35.31,"n":22862,"o":35.78,"t":"2026-09-23T04:00:00Z","v":1190050,"vw":36.25717},{"c":37.38,"h":37.62,"l":36.248,"n":27157,"o":36.77,"t":"2026-09-24T04:00:00Z","v":1785058,"vw":37.255302},{"c":36.33,"h":36.85,"l":35.83,"n":24408,"o":36.72,"t":"2026-09-25T04:00:00Z","v":1570089,"vw":36.304473},{"c":36.65,"h":37.12,"l":36.335,"n":26624,"o":37.08,"t":"2026-09-28T04:00:00Z","v":1500356,"vw":36.66326},{"c":35.95,"h":36.31,"l":35.6957,"n":28992,"o":35.85,"t":"2026-09-29T04:00:00Z","v":1716329,"vw":36.009106},{"c":37.02,"h":37.17,"l":36.03,"n":25220,"o":36.13,"t":"2026-09-30T04:00:00Z","v":1803834,"vw":36.900486},{"c":37.47,"h":38.02,"l":36.5559,"n":35947,"o":36.86,"t":"2026-10-01T04:00:00Z","v":2051024,"vw":37.526292},{"c":37.66,"h":37.94,"l":36.4822,"n":20403,"o":36.82,"t":"2026-10-02T04:00:00Z","v":1134893,"vw":37.657125},{"c":38.39,"h":38.945,"l":37.161,"n":26588,"o":37.71,"t":"2026-10-05T04:00:00Z","v":1789424,"vw":38.434198},{"c":37.79,"h":38.51,"l":37.68,"n":19774,"o":38.19,"t":"2026-10-06T04:00:00Z","v":1206337,"vw":37.992146},{"c":37.25,"h":38.54,"l":36.58,"n":23909,"o":38.32,"t":"2026-10-07T04:00:00Z","v":1355871,"vw":37.122435},{"c":38.6,"h":38.76,"l":37.97,"n":25830,"o":38.26,"t":"2026-10-08T04:00:00Z","v":1349843,"vw":38.512696},{"c":38.68,"h":39.17,"l":38.45,"n":16283,"o":38.51,"t":"2026-10-09T04:00:00Z","v":849620,"vw":38.765864},{"c":39.38,"h":39.79,"l":38.76,"n":19756,"o":39.4,"t":"2026-10-12T04:00:00Z","v":1236539,"vw":39.43494},{"c":39.04,"h":39.98,"l":38.06,"n":38488,"o":39.77,"t":"2026-10-13T04:00:00Z","v":2876017,"vw":38.942792},{"c":39.31,"h":39.65,"l":39,"n":41529,"o":39.52,"t":"2026-10-14T04:00:00Z","v":2976292,"vw":39.275829},{"c":39.85,"h":40.095,"l":38.74,"n":28025,"o":39.34,"t":"2026-10-15T04:00:00Z","v":2005730,"vw":39.748827},{"c":41.74,"h":41.955,"l":40.261,"n":25785,"o":40.28,"t":"2026-10-16T04:00:00Z","v":1533157,"vw":41.441574},{"c":42.54,"h":42.68,"l":41.52,"n":28960,"o":41.7,"t":"2026-10-19T04:00:00Z","v":1653077,"vw":42.426433},{"c":43.09,"h":43.4,"l":41.84,"n":25219,"o":43.1,"t":"2026-10-20T04:00:00Z","v":1619214,"vw":42.945273},{"c":42.96,"h":43.63,"l":42.51,"n":22795,"o":42.84,"t":"2026-10-21T04:00:00Z","v":1368000,"vw":43.104645},{"c":42.37,"h":43.75,"l":41.16,"n":27998,"o":43.75,"t":"2026-10-22T04:00:00Z","v":1783314,"vw":42.322673}],"volatilityBars":[{"c":36.97,"h":36.97,"l":36.97,"n":2,"o":36.97,"t":"2026-09-21T08:00:00Z","v":101,"vw":36.97},{"c":37,"h":37.01,"l":37,"n":4,"o":37.01,"t":"2026-09-21T09:15:00Z","v":452,"vw":37.004444},{"c":37.14,"h":37.14,"l":37.14,"n":3,"o":37.14,"t":"2026-09-21T11:00:00Z","v":304,"vw":37.14},{"c":36.79,"h":36.79,"l":36.79,"n":2,"o":36.79,"t":"2026-09-21T12:00:00Z","v":382,"vw":36.79},{"c":37.05,"h":37.05,"l":36.97,"n":3,"o":36.97,"t":"2026-09-21T13:15:00Z","v":502,"vw":37.034},{"c":36.315,"h":36.915,"l":36.1425,"n":462,"o":36.88,"t":"2026-09-21T13:30:00Z","v":42996,"vw":36.685485},{"c":36.36,"h":36.51,"l":36.1702,"n":496,"o":36.315,"t":"2026-09-21T13:45:00Z","v":31943,"vw":36.401765},{"c":36.14,"h":36.37,"l":36.095,"n":515,"o":36.35,"t":"2026-09-21T14:00:00Z","v":19292,"vw":36.211551},{"c":36.25,"h":36.335,"l":36.155,"n":572,"o":36.2,"t":"2026-09-21T14:15:00Z","v":20573,"vw":36.241961},{"c":36.04,"h":36.27,"l":36.04,"n":563,"o":36.23,"t":"2026-09-21T14:30:00Z","v":27619,"vw":36.14626},{"c":36.015,"h":36.11,"l":35.95,"n":702,"o":36.03,"t":"2026-09-21T14:45:00Z","v":26124,"vw":36.032052},{"c":36.08,"h":36.155,"l":36.035,"n":878,"o":36.04,"t":"2026-09-21T15:00:00Z","v":36189,"vw":36.101982},{"c":36.14,"h":36.2,"l":36.09,"n":624,"o":36.09,"t":"2026-09-21T15:15:00Z","v":17763,"vw":36.137028},{"c":36.165,"h":36.175,"l":36.07,"n":678,"o":36.1415,"t":"2026-09-21T15:30:00Z","v":20184,"vw":36.133498},{"c":36.24,"h":36.25,"l":36.09,"n":756,"o":36.165,"t":"2026-09-21T15:45:00Z","v":30020,"vw":36.157074},{"c":35.97,"h":36.24,"l":35.92,"n":879,"o":36.24,"t":"2026-09-21T16:00:00Z","v":33866,"vw":36.115111},{"c":35.99,"h":36,"l":35.89,"n":633,"o":35.965,"t":"2026-09-21T16:15:00Z","v":15245,"vw":35.943194},{"c":35.94,"h":36.015,"l":35.905,"n":684,"o":36,"t":"2026-09-21T16:30:00Z","v":25793,"vw":35.954208},{"c":35.995,"h":35.995,"l":35.91,"n":670,"o":35.95,"t":"2026-09-21T16:45:00Z","v":17523,"vw":35.946791},{"c":35.92,"h":36.02,"l":35.9,"n":761,"o":36.01,"t":"2026-09-21T17:00:00Z","v":25011,"vw":35.954442},{"c":36.19,"h":36.205,"l":35.93,"n":1231,"o":35.93,"t":"2026-09-21T17:15:00Z","v":60252,"vw":36.08843},{"c":36.375,"h":36.385,"l":36.2,"n":1057,"o":36.2,"t":"2026-09-21T17:30:00Z","v":54730,"vw":36.271115},{"c":36.46,"h":36.475,"l":36.35,"n":1007,"o":36.375,"t":"2026-09-21T17:45:00Z","v":35769,"vw":36.414588},{"c":36.52,"h":36.545,"l":36.46,"n":979,"o":36.47,"t":"2026-09-21T18:00:00Z","v":36964,"vw":36.504259},{"c":36.595,"h":36.605,"l":36.52,"n":1109,"o":36.53,"t":"2026-09-21T18:15:00Z","v":41618,"vw":36.577782},{"c":36.6,"h":36.65,"l":36.55,"n":1158,"o":36.6,"t":"2026-09-21T18:30:00Z","v":44098,"vw":36.592963},{"c":36.65,"h":36.68,"l":36.605,"n":997,"o":36.605,"t":"2026-09-21T18:45:00Z","v":35498,"vw":36.659962},{"c":36.475,"h":36.68,"l":36.39,"n":1209,"o":36.67,"t":"2026-09-21T19:00:00Z","v":48556,"vw":36.53444},{"c":36.285,"h":36.495,"l":36.275,"n":1448,"o":36.47,"t":"2026-09-21T19:15:00Z","v":65815,"vw":36.379},{"c":36.27,"h":36.39,"l":36.24,"n":1756,"o":36.285,"t":"2026-09-21T19:30:00Z","v":86497,"vw":36.315597},{"c":36.185,"h":36.3,"l":36.16,"n":4324,"o":36.27,"t":"2026-09-21T19:45:00Z","v":237299,"vw":36.23659},{"c":35.96,"h":36.19,"l":35.96,"n":50,"o":36.19,"t":"2026-09-21T20:00:00Z","v":267588,"vw":36.179924},{"c":36.21,"h":36.21,"l":36.21,"n":3,"o":36.21,"t":"2026-09-22T08:00:00Z","v":227,"vw":36.21},{"c":35.2,"h":35.76,"l":35.2,"n":37,"o":35.76,"t":"2026-09-22T11:00:00Z","v":5250,"vw":35.281565},{"c":35.43,"h":35.43,"l":35.17,"n":30,"o":35.22,"t":"2026-09-22T12:30:00Z","v":1404,"vw":35.269624},{"c":35.3,"h":35.3,"l":35.3,"n":2,"o":35.3,"t":"2026-09-22T12:45:00Z","v":204,"vw":35.3},{"c":35.37,"h":35.57,"l":35.26,"n":363,"o":35.51,"t":"2026-09-22T13:30:00Z","v":32678,"vw":35.47316},{"c":35.58,"h":35.78,"l":35.44,"n":349,"o":35.44,"t":"2026-09-22T13:45:00Z","v":19041,"vw":35.646679},{"c":35.89,"h":35.92,"l":35.6,"n":688,"o":35.6,"t":"2026-09-22T14:00:00Z","v":43245,"vw":35.736767},{"c":35.94,"h":36.02,"l":35.84,"n":491,"o":35.85,"t":"2026-09-22T14:15:00Z","v":21042,"vw":35.937915},{"c":35.945,"h":36.005,"l":35.635,"n":802,"o":35.91,"t":"2026-09-22T14:30:00Z","v":34097,"vw":35.838624},{"c":35.96,"h":36.03,"l":35.91,"n":713,"o":35.99,"t":"2026-09-22T14:45:00Z","v":26045,"vw":35.980147},{"c":35.95,"h":35.98,"l":35.86,"n":699,"o":35.97,"t":"2026-09-22T15:00:00Z","v":24008,"vw":35.904783},{"c":35.98,"h":35.99,"l":35.81,"n":626,"o":35.95,"t":"2026-09-22T15:15:00Z","v":27051,"vw":35.902862},{"c":36.03,"h":36.06,"l":35.97,"n":342,"o":35.99,"t":"2026-09-22T15:30:00Z","v":12054,"vw":36.011113},{"c":36.1,"h":36.1988,"l":36.055,"n":524,"o":36.055,"t":"2026-09-22T15:45:00Z","v":16782,"vw":36.141995},{"c":36.23,"h":36.23,"l":36.11,"n":787,"o":36.115,"t":"2026-09-22T16:00:00Z","v":23543,"vw":36.163849},{"c":36.05,"h":36.18,"l":36.03,"n":335,"o":36.18,"t":"2026-09-22T16:15:00Z","v":9869,"vw":36.101513},{"c":36.04,"h":36.1,"l":36.01,"n":558,"o":36.045,"t":"2026-09-22T16:30:00Z","v":14441,"vw":36.054054},{"c":35.93,"h":36.03,"l":35.865,"n":672,"o":36.01,"t":"2026-09-22T16:45:00Z","v":22938,"vw":35.962498},{"c":35.99,"h":35.99,"l":35.89,"n":388,"o":35.94,"t":"2026-09-22T17:00:00Z","v":11491,"vw":35.934128},{"c":35.93,"h":36.05,"l":35.92,"n":589,"o":35.9844,"t":"2026-09-22T17:15:00Z","v":23479,"vw":36.003952},{"c":35.99,"h":35.99,"l":35.92,"n":468,"o":35.92,"t":"2026-09-22T17:30:00Z","v":13143,"vw":35.948592},{"c":35.54,"h":36,"l":35.455,"n":1810,"o":35.995,"t":"2026-09-22T17:45:00Z","v":99112,"vw":35.706574},{"c":35.55,"h":35.64,"l":35.495,"n":1060,"o":35.56,"t":"2026-09-22T18:00:00Z","v":33455,"vw":35.571488},{"c":35.725,"h":35.74,"l":35.56,"n":678,"o":35.56,"t":"2026-09-22T18:15:00Z","v":21322,"vw":35.659215},{"c":35.62,"h":35.765,"l":35.62,"n":458,"o":35.71,"t":"2026-09-22T18:30:00Z","v":13107,"vw":35.697159},{"c":35.61,"h":35.675,"l":35.59,"n":484,"o":35.61,"t":"2026-09-22T18:45:00Z","v":17489,"vw":35.623478},{"c":35.595,"h":35.61,"l":35.52,"n":726,"o":35.61,"t":"2026-09-22T19:00:00Z","v":27522,"vw":35.56206},{"c":35.55,"h":35.6299,"l":35.525,"n":1024,"o":35.59,"t":"2026-09-22T19:15:00Z","v":42151,"vw":35.585185},{"c":35.59,"h":35.605,"l":35.4,"n":1469,"o":35.515,"t":"2026-09-22T19:30:00Z","v":49881,"vw":35.462811},{"c":35.37,"h":35.6,"l":35.36,"n":4285,"o":35.58,"t":"2026-09-22T19:45:00Z","v":206222,"vw":35.409755},{"c":35.38,"h":35.38,"l":35.38,"n":33,"o":35.38,"t":"2026-09-22T20:00:00Z","v":316986,"vw":35.38},{"c":34.8219,"h":34.8219,"l":34.8219,"n":1,"o":34.8219,"t":"2026-09-22T21:45:00Z","v":3523,"vw":34.8219},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-09-22T22:15:00Z","v":170,"vw":34.5},{"c":35.3,"h":35.3,"l":35.3,"n":12,"o":35.3,"t":"2026-09-23T09:15:00Z","v":229,"vw":35.3},{"c":35.9396,"h":35.9396,"l":35.9396,"n":3,"o":35.9396,"t":"2026-09-23T12:15:00Z","v":250,"vw":35.9396},{"c":35.69,"h":35.9,"l":35.31,"n":377,"o":35.78,"t":"2026-09-23T13:30:00Z","v":26851,"vw":35.686356},{"c":36.15,"h":36.2357,"l":35.73,"n":222,"o":35.73,"t":"2026-09-23T13:45:00Z","v":13216,"vw":36.115715},{"c":36.27,"h":36.32,"l":36.04,"n":410,"o":36.16,"t":"2026-09-23T14:00:00Z","v":18290,"vw":36.169659},{"c":36.31,"h":36.37,"l":36.23,"n":599,"o":36.27,"t":"2026-09-23T14:15:00Z","v":22355,"vw":36.304337},{"c":36.3,"h":36.49,"l":36.27,"n":598,"o":36.35,"t":"2026-09-23T14:30:00Z","v":29849,"vw":36.365944},{"c":36.15,"h":36.3,"l":36.03,"n":996,"o":36.3,"t":"2026-09-23T14:45:00Z","v":44984,"vw":36.192071},{"c":36.43,"h":36.43,"l":36.15,"n":552,"o":36.15,"t":"2026-09-23T15:00:00Z","v":19311,"vw":36.275074},{"c":36.56,"h":36.58,"l":36.37,"n":639,"o":36.44,"t":"2026-09-23T15:15:00Z","v":28238,"vw":36.490341},{"c":36.53,"h":36.7,"l":36.47,"n":883,"o":36.59,"t":"2026-09-23T15:30:00Z","v":34529,"vw":36.571111},{"c":36.515,"h":36.7,"l":36.515,"n":615,"o":36.55,"t":"2026-09-23T15:45:00Z","v":17621,"vw":36.60414},{"c":36.58,"h":36.61,"l":36.48,"n":513,"o":36.53,"t":"2026-09-23T16:00:00Z","v":20104,"vw":36.528698},{"c":36.65,"h":36.65,"l":36.53,"n":424,"o":36.56,"t":"2026-09-23T16:15:00Z","v":12372,"vw":36.571125},{"c":36.55,"h":36.65,"l":36.52,"n":491,"o":36.65,"t":"2026-09-23T16:30:00Z","v":13698,"vw":36.562985},{"c":36.13,"h":36.63,"l":36.05,"n":1639,"o":36.55,"t":"2026-09-23T16:45:00Z","v":78709,"vw":36.400874},{"c":36.1,"h":36.19,"l":35.955,"n":738,"o":36.05,"t":"2026-09-23T17:00:00Z","v":28760,"vw":36.10765},{"c":36.18,"h":36.205,"l":36.07,"n":700,"o":36.11,"t":"2026-09-23T17:15:00Z","v":25113,"vw":36.116305},{"c":36.49,"h":36.51,"l":36.185,"n":1120,"o":36.2,"t":"2026-09-23T17:30:00Z","v":49210,"vw":36.347008},{"c":36.32,"h":36.475,"l":36.26,"n":645,"o":36.47,"t":"2026-09-23T17:45:00Z","v":22995,"vw":36.367621},{"c":36.38,"h":36.38,"l":36.28,"n":668,"o":36.32,"t":"2026-09-23T18:00:00Z","v":22214,"vw":36.341529},{"c":36.365,"h":36.385,"l":36.33,"n":602,"o":36.35,"t":"2026-09-23T18:15:00Z","v":18622,"vw":36.355448},{"c":36.17,"h":36.37,"l":36.17,"n":677,"o":36.37,"t":"2026-09-23T18:30:00Z","v":23615,"vw":36.291325},{"c":36.11,"h":36.215,"l":36.08,"n":654,"o":36.15,"t":"2026-09-23T18:45:00Z","v":21822,"vw":36.152366},{"c":36.19,"h":36.24,"l":36.09,"n":1189,"o":36.11,"t":"2026-09-23T19:00:00Z","v":57354,"vw":36.164513},{"c":36.235,"h":36.265,"l":36.13,"n":996,"o":36.19,"t":"2026-09-23T19:15:00Z","v":39880,"vw":36.189555},{"c":36.3,"h":36.32,"l":36.201,"n":1207,"o":36.24,"t":"2026-09-23T19:30:00Z","v":42815,"vw":36.267379},{"c":36.22,"h":36.325,"l":36.19,"n":4079,"o":36.3,"t":"2026-09-23T19:45:00Z","v":209800,"vw":36.244875},{"c":36.21,"h":36.21,"l":36.21,"n":42,"o":36.21,"t":"2026-09-23T20:00:00Z","v":238966,"vw":36.21},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-09-24T12:00:00Z","v":100,"vw":36.4},{"c":36.8,"h":36.8,"l":36.8,"n":4,"o":36.8,"t":"2026-09-24T12:30:00Z","v":216,"vw":36.8},{"c":36.69,"h":36.8,"l":36.248,"n":208,"o":36.77,"t":"2026-09-24T13:30:00Z","v":22434,"vw":36.703787},{"c":36.77,"h":36.9,"l":36.64,"n":309,"o":36.69,"t":"2026-09-24T13:45:00Z","v":15572,"vw":36.784242},{"c":36.875,"h":36.88,"l":36.58,"n":521,"o":36.695,"t":"2026-09-24T14:00:00Z","v":28681,"vw":36.704513},{"c":36.95,"h":36.98,"l":36.78,"n":424,"o":36.87,"t":"2026-09-24T14:15:00Z","v":24896,"vw":36.893027},{"c":37.08,"h":37.08,"l":36.92,"n":439,"o":36.92,"t":"2026-09-24T14:30:00Z","v":15667,"vw":37.019127},{"c":37.11,"h":37.14,"l":36.89,"n":584,"o":37.06,"t":"2026-09-24T14:45:00Z","v":22503,"vw":37.059224},{"c":37.35,"h":37.35,"l":37.07,"n":703,"o":37.07,"t":"2026-09-24T15:00:00Z","v":29095,"vw":37.178209},{"c":37.38,"h":37.39,"l":37.17,"n":1056,"o":37.36,"t":"2026-09-24T15:15:00Z","v":63485,"vw":37.287591},{"c":37.545,"h":37.57,"l":37.36,"n":840,"o":37.38,"t":"2026-09-24T15:30:00Z","v":40561,"vw":37.449745},{"c":37.49,"h":37.57,"l":37.425,"n":789,"o":37.56,"t":"2026-09-24T15:45:00Z","v":46254,"vw":37.474689},{"c":37.48,"h":37.62,"l":37.47,"n":956,"o":37.49,"t":"2026-09-24T16:00:00Z","v":51251,"vw":37.561681},{"c":36.92,"h":37.5,"l":36.68,"n":2153,"o":37.5,"t":"2026-09-24T16:15:00Z","v":137283,"vw":37.090544},{"c":36.775,"h":36.99,"l":36.6301,"n":948,"o":36.905,"t":"2026-09-24T16:30:00Z","v":81277,"vw":36.831797},{"c":37,"h":37.01,"l":36.775,"n":628,"o":36.775,"t":"2026-09-24T16:45:00Z","v":36836,"vw":36.888535},{"c":37.04,"h":37.14,"l":36.9,"n":653,"o":37.005,"t":"2026-09-24T17:00:00Z","v":31811,"vw":37.021211},{"c":36.99,"h":37.05,"l":36.975,"n":483,"o":37.05,"t":"2026-09-24T17:15:00Z","v":22016,"vw":37.013649},{"c":37.21,"h":37.21,"l":36.9575,"n":661,"o":37,"t":"2026-09-24T17:30:00Z","v":28429,"vw":37.042922},{"c":37.3,"h":37.33,"l":37.11,"n":823,"o":37.1901,"t":"2026-09-24T17:45:00Z","v":41786,"vw":37.219016},{"c":37.23,"h":37.35,"l":37.2,"n":862,"o":37.295,"t":"2026-09-24T18:00:00Z","v":51843,"vw":37.285897},{"c":37.26,"h":37.27,"l":37.15,"n":1019,"o":37.23,"t":"2026-09-24T18:15:00Z","v":43688,"vw":37.194434},{"c":37.23,"h":37.28,"l":37.01,"n":965,"o":37.21,"t":"2026-09-24T18:30:00Z","v":53060,"vw":37.167539},{"c":37.255,"h":37.28,"l":37.18,"n":754,"o":37.24,"t":"2026-09-24T18:45:00Z","v":29796,"vw":37.218798},{"c":37.52,"h":37.56,"l":37.25,"n":1554,"o":37.25,"t":"2026-09-24T19:00:00Z","v":83241,"vw":37.420886},{"c":37.45,"h":37.52,"l":37.435,"n":1179,"o":37.51,"t":"2026-09-24T19:15:00Z","v":62410,"vw":37.479933},{"c":37.46,"h":37.48,"l":37.24,"n":1937,"o":37.46,"t":"2026-09-24T19:30:00Z","v":103524,"vw":37.388677},{"c":37.36,"h":37.53,"l":37.31,"n":5064,"o":37.47,"t":"2026-09-24T19:45:00Z","v":309592,"vw":37.387125},{"c":36.91,"h":37.38,"l":36.91,"n":57,"o":37.38,"t":"2026-09-24T20:00:00Z","v":297370,"vw":37.379098},{"c":36.91,"h":36.91,"l":36.91,"n":2,"o":36.91,"t":"2026-09-25T11:00:00Z","v":226,"vw":36.91},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-25T11:15:00Z","v":137,"vw":37},{"c":36.4808,"h":36.4808,"l":36.4808,"n":1,"o":36.4808,"t":"2026-09-25T13:00:00Z","v":100,"vw":36.4808},{"c":36.0416,"h":37,"l":36.0416,"n":18,"o":37,"t":"2026-09-25T13:15:00Z","v":1558,"vw":36.795777},{"c":36.26,"h":36.85,"l":36.26,"n":301,"o":36.72,"t":"2026-09-25T13:30:00Z","v":24590,"vw":36.619514},{"c":36.33,"h":36.58,"l":36.23,"n":390,"o":36.26,"t":"2026-09-25T13:45:00Z","v":20587,"vw":36.361417},{"c":36.37,"h":36.53,"l":36.26,"n":421,"o":36.4,"t":"2026-09-25T14:00:00Z","v":24225,"vw":36.36014},{"c":36.405,"h":36.53,"l":36.28,"n":455,"o":36.39,"t":"2026-09-25T14:15:00Z","v":22520,"vw":36.393305},{"c":36.495,"h":36.54,"l":36.36,"n":478,"o":36.395,"t":"2026-09-25T14:30:00Z","v":27805,"vw":36.440362},{"c":36.48,"h":36.49,"l":36.36,"n":535,"o":36.46,"t":"2026-09-25T14:45:00Z","v":23334,"vw":36.421488},{"c":36.58,"h":36.63,"l":36.47,"n":665,"o":36.47,"t":"2026-09-25T15:00:00Z","v":26366,"vw":36.575969},{"c":36.58,"h":36.59,"l":36.43,"n":564,"o":36.57,"t":"2026-09-25T15:15:00Z","v":20599,"vw":36.500448},{"c":36.555,"h":36.59,"l":36.48,"n":593,"o":36.56,"t":"2026-09-25T15:30:00Z","v":25673,"vw":36.538971},{"c":36.24,"h":36.62,"l":36.24,"n":1085,"o":36.56,"t":"2026-09-25T15:45:00Z","v":40178,"vw":36.448881},{"c":36.2,"h":36.34,"l":36.12,"n":1081,"o":36.245,"t":"2026-09-25T16:00:00Z","v":50735,"vw":36.252265},{"c":36.095,"h":36.26,"l":36.07,"n":898,"o":36.195,"t":"2026-09-25T16:15:00Z","v":45046,"vw":36.138986},{"c":36.06,"h":36.21,"l":36.01,"n":1148,"o":36.1,"t":"2026-09-25T16:30:00Z","v":55164,"vw":36.124303},{"c":36.165,"h":36.23,"l":36.03,"n":596,"o":36.07,"t":"2026-09-25T16:45:00Z","v":28420,"vw":36.124399},{"c":35.99,"h":36.165,"l":35.975,"n":578,"o":36.165,"t":"2026-09-25T17:00:00Z","v":30482,"vw":36.031814},{"c":35.995,"h":36.05,"l":35.97,"n":506,"o":35.985,"t":"2026-09-25T17:15:00Z","v":25796,"vw":36.002823},{"c":35.91,"h":36.01,"l":35.83,"n":881,"o":35.995,"t":"2026-09-25T17:30:00Z","v":43859,"vw":35.921481},{"c":36.015,"h":36.015,"l":35.915,"n":640,"o":35.92,"t":"2026-09-25T17:45:00Z","v":28004,"vw":35.973245},{"c":36.11,"h":36.1374,"l":36.015,"n":943,"o":36.015,"t":"2026-09-25T18:00:00Z","v":46622,"vw":36.103442},{"c":36.14,"h":36.215,"l":36.105,"n":1521,"o":36.13,"t":"2026-09-25T18:15:00Z","v":64367,"vw":36.158455},{"c":36.115,"h":36.155,"l":36.06,"n":913,"o":36.14,"t":"2026-09-25T18:30:00Z","v":40075,"vw":36.103961},{"c":36.235,"h":36.235,"l":36.11,"n":907,"o":36.125,"t":"2026-09-25T18:45:00Z","v":37739,"vw":36.15813},{"c":36.395,"h":36.395,"l":36.215,"n":796,"o":36.23,"t":"2026-09-25T19:00:00Z","v":35748,"vw":36.282007},{"c":36.37,"h":36.42,"l":36.32,"n":903,"o":36.385,"t":"2026-09-25T19:15:00Z","v":51727,"vw":36.361624},{"c":36.465,"h":36.47,"l":36.35,"n":1472,"o":36.37,"t":"2026-09-25T19:30:00Z","v":72595,"vw":36.408715},{"c":36.34,"h":36.55,"l":36.32,"n":4863,"o":36.46,"t":"2026-09-25T19:45:00Z","v":295191,"vw":36.404698},{"c":36.33,"h":36.33,"l":36.33,"n":45,"o":36.33,"t":"2026-09-25T20:00:00Z","v":343291,"vw":36.33},{"c":37.19,"h":37.19,"l":36.95,"n":5,"o":36.95,"t":"2026-09-28T10:15:00Z","v":452,"vw":37.01},{"c":36.97,"h":36.97,"l":36.97,"n":1,"o":36.97,"t":"2026-09-28T10:30:00Z","v":100,"vw":36.97},{"c":36.9,"h":37.1,"l":36.9,"n":2,"o":37.1,"t":"2026-09-28T11:00:00Z","v":600,"vw":36.966667},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-09-28T12:00:00Z","v":300,"vw":37.15},{"c":36.97,"h":37.16,"l":36.97,"n":9,"o":37.16,"t":"2026-09-28T12:15:00Z","v":775,"vw":37.065517},{"c":37.7091,"h":37.7091,"l":37.7091,"n":1,"o":37.7091,"t":"2026-09-28T12:30:00Z","v":250,"vw":37.7091},{"c":37.1,"h":37.1,"l":36.89,"n":34,"o":36.9,"t":"2026-09-28T13:00:00Z","v":3519,"vw":36.994277},{"c":36.85,"h":37.12,"l":36.5,"n":489,"o":37.08,"t":"2026-09-28T13:30:00Z","v":42243,"vw":36.882367},{"c":36.835,"h":36.922,"l":36.635,"n":244,"o":36.84,"t":"2026-09-28T13:45:00Z","v":7430,"vw":36.779655},{"c":36.8,"h":36.91,"l":36.68,"n":268,"o":36.77,"t":"2026-09-28T14:00:00Z","v":10431,"vw":36.778503},{"c":36.74,"h":36.81,"l":36.62,"n":372,"o":36.81,"t":"2026-09-28T14:15:00Z","v":15588,"vw":36.71892},{"c":36.78,"h":36.93,"l":36.73,"n":645,"o":36.73,"t":"2026-09-28T14:30:00Z","v":38898,"vw":36.852348},{"c":36.73,"h":36.83,"l":36.67,"n":519,"o":36.755,"t":"2026-09-28T14:45:00Z","v":22403,"vw":36.745443},{"c":36.82,"h":36.865,"l":36.62,"n":830,"o":36.72,"t":"2026-09-28T15:00:00Z","v":42023,"vw":36.721341},{"c":36.77,"h":36.9,"l":36.75,"n":843,"o":36.85,"t":"2026-09-28T15:15:00Z","v":37840,"vw":36.826757},{"c":36.83,"h":36.84,"l":36.74,"n":595,"o":36.765,"t":"2026-09-28T15:30:00Z","v":26300,"vw":36.795837},{"c":36.78,"h":36.895,"l":36.75,"n":661,"o":36.84,"t":"2026-09-28T15:45:00Z","v":26353,"vw":36.826312},{"c":36.76,"h":36.82,"l":36.7,"n":610,"o":36.79,"t":"2026-09-28T16:00:00Z","v":26777,"vw":36.750266},{"c":36.51,"h":36.75,"l":36.335,"n":3206,"o":36.75,"t":"2026-09-28T16:15:00Z","v":161825,"vw":36.513689},{"c":36.76,"h":36.76,"l":36.46,"n":1018,"o":36.48,"t":"2026-09-28T16:30:00Z","v":48994,"vw":36.672739},{"c":36.73,"h":36.79,"l":36.67,"n":617,"o":36.78,"t":"2026-09-28T16:45:00Z","v":19871,"vw":36.739072},{"c":36.43,"h":36.87,"l":36.43,"n":2080,"o":36.71,"t":"2026-09-28T17:00:00Z","v":78013,"vw":36.672698},{"c":36.715,"h":36.715,"l":36.4,"n":1016,"o":36.475,"t":"2026-09-28T17:15:00Z","v":37761,"vw":36.588293},{"c":36.6,"h":36.71,"l":36.56,"n":775,"o":36.7,"t":"2026-09-28T17:30:00Z","v":25208,"vw":36.62868},{"c":36.67,"h":36.67,"l":36.542,"n":768,"o":36.61,"t":"2026-09-28T17:45:00Z","v":29290,"vw":36.601508},{"c":36.73,"h":36.77,"l":36.66,"n":995,"o":36.69,"t":"2026-09-28T18:00:00Z","v":54343,"vw":36.735495},{"c":36.66,"h":36.74,"l":36.66,"n":621,"o":36.7,"t":"2026-09-28T18:15:00Z","v":17158,"vw":36.70884},{"c":36.64,"h":36.655,"l":36.56,"n":785,"o":36.655,"t":"2026-09-28T18:30:00Z","v":38473,"vw":36.602969},{"c":36.53,"h":36.65,"l":36.51,"n":1180,"o":36.65,"t":"2026-09-28T18:45:00Z","v":57788,"vw":36.58448},{"c":36.605,"h":36.605,"l":36.48,"n":826,"o":36.495,"t":"2026-09-28T19:00:00Z","v":26680,"vw":36.536229},{"c":36.52,"h":36.61,"l":36.495,"n":893,"o":36.6,"t":"2026-09-28T19:15:00Z","v":35654,"vw":36.568109},{"c":36.7,"h":36.7,"l":36.53,"n":1245,"o":36.53,"t":"2026-09-28T19:30:00Z","v":39685,"vw":36.615228},{"c":36.665,"h":36.72,"l":36.605,"n":4112,"o":36.69,"t":"2026-09-28T19:45:00Z","v":220439,"vw":36.655296},{"c":36.65,"h":36.66,"l":36.65,"n":51,"o":36.66,"t":"2026-09-28T20:00:00Z","v":301885,"vw":36.650013},{"c":36.66,"h":36.66,"l":36.66,"n":3,"o":36.66,"t":"2026-09-29T08:15:00Z","v":105,"vw":36.66},{"c":36.7,"h":36.7,"l":36.7,"n":25,"o":36.7,"t":"2026-09-29T09:00:00Z","v":248,"vw":36.7},{"c":36,"h":36.24,"l":36,"n":3,"o":36.24,"t":"2026-09-29T12:45:00Z","v":448,"vw":36.186309},{"c":36.14,"h":36.22,"l":35.6957,"n":527,"o":35.85,"t":"2026-09-29T13:30:00Z","v":47857,"vw":35.974565},{"c":36.17,"h":36.19,"l":35.955,"n":942,"o":36.14,"t":"2026-09-29T13:45:00Z","v":52097,"vw":36.080153},{"c":36.16,"h":36.31,"l":36.125,"n":649,"o":36.15,"t":"2026-09-29T14:00:00Z","v":29695,"vw":36.200065},{"c":36.2,"h":36.255,"l":36.14,"n":708,"o":36.18,"t":"2026-09-29T14:15:00Z","v":30030,"vw":36.197051},{"c":35.93,"h":36.17,"l":35.925,"n":1192,"o":36.16,"t":"2026-09-29T14:30:00Z","v":51731,"vw":36.058005},{"c":36.13,"h":36.135,"l":35.86,"n":743,"o":35.91,"t":"2026-09-29T14:45:00Z","v":26018,"vw":36.022837},{"c":36.185,"h":36.225,"l":36.075,"n":858,"o":36.115,"t":"2026-09-29T15:00:00Z","v":52789,"vw":36.15978},{"c":36.2,"h":36.2,"l":36.12,"n":690,"o":36.17,"t":"2026-09-29T15:15:00Z","v":26688,"vw":36.152573},{"c":36.15,"h":36.205,"l":36.06,"n":750,"o":36.195,"t":"2026-09-29T15:30:00Z","v":38844,"vw":36.132115},{"c":36.16,"h":36.22,"l":35.94,"n":1730,"o":36.145,"t":"2026-09-29T15:45:00Z","v":84198,"vw":36.069473},{"c":36.16,"h":36.235,"l":36.125,"n":537,"o":36.155,"t":"2026-09-29T16:00:00Z","v":24587,"vw":36.186494},{"c":36.18,"h":36.21,"l":36.06,"n":891,"o":36.155,"t":"2026-09-29T16:15:00Z","v":48566,"vw":36.150522},{"c":36.17,"h":36.21,"l":36.105,"n":612,"o":36.19,"t":"2026-09-29T16:30:00Z","v":33783,"vw":36.168575},{"c":36.115,"h":36.165,"l":36.06,"n":776,"o":36.16,"t":"2026-09-29T16:45:00Z","v":39280,"vw":36.117077},{"c":36.125,"h":36.185,"l":36.1,"n":870,"o":36.115,"t":"2026-09-29T17:00:00Z","v":58094,"vw":36.133912},{"c":36.08,"h":36.14,"l":36.07,"n":637,"o":36.11,"t":"2026-09-29T17:15:00Z","v":31157,"vw":36.103988},{"c":36.02,"h":36.115,"l":36.02,"n":781,"o":36.08,"t":"2026-09-29T17:30:00Z","v":32867,"vw":36.060328},{"c":36,"h":36.07,"l":35.945,"n":955,"o":36.01,"t":"2026-09-29T17:45:00Z","v":44724,"vw":36.00141},{"c":36,"h":36.065,"l":35.805,"n":1623,"o":36,"t":"2026-09-29T18:00:00Z","v":93726,"vw":35.960454},{"c":35.94,"h":36.05,"l":35.94,"n":893,"o":35.995,"t":"2026-09-29T18:15:00Z","v":31297,"vw":36.006969},{"c":35.92,"h":35.97,"l":35.835,"n":1333,"o":35.92,"t":"2026-09-29T18:30:00Z","v":62163,"vw":35.893444},{"c":35.795,"h":35.93,"l":35.77,"n":965,"o":35.91,"t":"2026-09-29T18:45:00Z","v":40086,"vw":35.835103},{"c":35.81,"h":35.83,"l":35.74,"n":1227,"o":35.81,"t":"2026-09-29T19:00:00Z","v":54260,"vw":35.779401},{"c":35.96,"h":35.99,"l":35.81,"n":1362,"o":35.81,"t":"2026-09-29T19:15:00Z","v":67637,"vw":35.883735},{"c":35.9,"h":36.03,"l":35.87,"n":1907,"o":35.97,"t":"2026-09-29T19:30:00Z","v":89824,"vw":35.964287},{"c":35.96,"h":36.06,"l":35.875,"n":4641,"o":35.91,"t":"2026-09-29T19:45:00Z","v":243666,"vw":35.965672},{"c":35.95,"h":35.96,"l":35.95,"n":24,"o":35.96,"t":"2026-09-29T20:00:00Z","v":277878,"vw":35.950045},{"c":36.4,"h":36.49,"l":36.03,"n":432,"o":36.13,"t":"2026-09-30T13:30:00Z","v":46381,"vw":36.213344},{"c":36.385,"h":36.685,"l":36.3,"n":426,"o":36.4,"t":"2026-09-30T13:45:00Z","v":27006,"vw":36.44296},{"c":36.295,"h":36.375,"l":36.1255,"n":421,"o":36.375,"t":"2026-09-30T14:00:00Z","v":23582,"vw":36.248243},{"c":36.59,"h":36.605,"l":36.315,"n":630,"o":36.315,"t":"2026-09-30T14:15:00Z","v":26493,"vw":36.520415},{"c":36.38,"h":36.67,"l":36.35,"n":705,"o":36.63,"t":"2026-09-30T14:30:00Z","v":34389,"vw":36.614442},{"c":36.64,"h":36.7,"l":36.395,"n":549,"o":36.395,"t":"2026-09-30T14:45:00Z","v":16055,"vw":36.60624},{"c":36.685,"h":37.01,"l":36.62,"n":1143,"o":36.62,"t":"2026-09-30T15:00:00Z","v":45177,"vw":36.842179},{"c":36.875,"h":36.875,"l":36.69,"n":643,"o":36.69,"t":"2026-09-30T15:15:00Z","v":22834,"vw":36.818798},{"c":36.87,"h":36.89,"l":36.74,"n":801,"o":36.86,"t":"2026-09-30T15:30:00Z","v":23217,"vw":36.830663},{"c":37.045,"h":37.085,"l":36.81,"n":586,"o":36.825,"t":"2026-09-30T15:45:00Z","v":22224,"vw":36.96674},{"c":37.07,"h":37.15,"l":37.02,"n":580,"o":37.06,"t":"2026-09-30T16:00:00Z","v":20409,"vw":37.077813},{"c":36.99,"h":37.08,"l":36.98,"n":732,"o":37.07,"t":"2026-09-30T16:15:00Z","v":29129,"vw":37.032196},{"c":37.01,"h":37.01,"l":36.85,"n":783,"o":36.99,"t":"2026-09-30T16:30:00Z","v":29105,"vw":36.936157},{"c":37.01,"h":37.09,"l":36.99,"n":628,"o":37.02,"t":"2026-09-30T16:45:00Z","v":23590,"vw":37.053705},{"c":36.91,"h":37.01,"l":36.9,"n":504,"o":37.01,"t":"2026-09-30T17:00:00Z","v":19267,"vw":36.939353},{"c":37.07,"h":37.1,"l":36.878,"n":816,"o":36.91,"t":"2026-09-30T17:15:00Z","v":35552,"vw":36.952341},{"c":37.07,"h":37.17,"l":37,"n":999,"o":37.06,"t":"2026-09-30T17:30:00Z","v":62340,"vw":37.102183},{"c":37.055,"h":37.125,"l":36.98,"n":791,"o":37.065,"t":"2026-09-30T17:45:00Z","v":27095,"vw":37.044837},{"c":36.955,"h":37.085,"l":36.945,"n":773,"o":37.05,"t":"2026-09-30T18:00:00Z","v":30022,"vw":37.028012},{"c":36.89,"h":36.99,"l":36.89,"n":672,"o":36.95,"t":"2026-09-30T18:15:00Z","v":26451,"vw":36.948239},{"c":36.92,"h":36.97,"l":36.885,"n":667,"o":36.895,"t":"2026-09-30T18:30:00Z","v":25556,"vw":36.921015},{"c":36.67,"h":36.94,"l":36.66,"n":808,"o":36.93,"t":"2026-09-30T18:45:00Z","v":28667,"vw":36.862364},{"c":36.905,"h":36.91,"l":36.66,"n":1184,"o":36.68,"t":"2026-09-30T19:00:00Z","v":143884,"vw":36.827246},{"c":36.86,"h":36.88,"l":36.76,"n":1355,"o":36.88,"t":"2026-09-30T19:15:00Z","v":85039,"vw":36.827166},{"c":36.895,"h":36.92,"l":36.79,"n":1980,"o":36.865,"t":"2026-09-30T19:30:00Z","v":114947,"vw":36.880441},{"c":37.03,"h":37.085,"l":36.72,"n":5130,"o":36.885,"t":"2026-09-30T19:45:00Z","v":321213,"vw":36.937639},{"c":37.02,"h":37.02,"l":37.02,"n":55,"o":37.02,"t":"2026-09-30T20:00:00Z","v":485882,"vw":37.02},{"c":36.97,"h":36.97,"l":36.97,"n":1,"o":36.97,"t":"2026-10-01T08:00:00Z","v":100,"vw":36.97},{"c":37.07,"h":37.15,"l":36.81,"n":49,"o":36.81,"t":"2026-10-01T08:15:00Z","v":3882,"vw":36.895344},{"c":36.94,"h":36.99,"l":36.94,"n":22,"o":36.94,"t":"2026-10-01T10:45:00Z","v":1280,"vw":36.957445},{"c":36.95,"h":37.06,"l":36.95,"n":32,"o":37.06,"t":"2026-10-01T11:00:00Z","v":1180,"vw":37.017063},{"c":37.04,"h":37.04,"l":37.04,"n":4,"o":37.04,"t":"2026-10-01T11:15:00Z","v":166,"vw":37.04},{"c":37,"h":37,"l":36.98,"n":6,"o":36.98,"t":"2026-10-01T12:00:00Z","v":322,"vw":36.993333},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-01T12:15:00Z","v":130,"vw":37},{"c":37,"h":37.05,"l":36.98,"n":27,"o":36.98,"t":"2026-10-01T12:45:00Z","v":4408,"vw":36.991933},{"c":37.025,"h":37.215,"l":36.5559,"n":717,"o":36.86,"t":"2026-10-01T13:30:00Z","v":52874,"vw":36.901146},{"c":37.49,"h":37.63,"l":37.025,"n":515,"o":37.025,"t":"2026-10-01T13:45:00Z","v":16937,"vw":37.434718},{"c":37.66,"h":37.875,"l":37.495,"n":699,"o":37.495,"t":"2026-10-01T14:00:00Z","v":27361,"vw":37.726794},{"c":37.65,"h":37.8,"l":37.64,"n":733,"o":37.71,"t":"2026-10-01T14:15:00Z","v":26612,"vw":37.703468},{"c":37.575,"h":37.745,"l":37.48,"n":1025,"o":37.655,"t":"2026-10-01T14:30:00Z","v":38934,"vw":37.628996},{"c":37.45,"h":37.64,"l":37.4,"n":1406,"o":37.555,"t":"2026-10-01T14:45:00Z","v":48132,"vw":37.537701},{"c":37.52,"h":37.62,"l":37.35,"n":1082,"o":37.4,"t":"2026-10-01T15:00:00Z","v":33347,"vw":37.517875},{"c":37.51,"h":37.66,"l":37.495,"n":1011,"o":37.5,"t":"2026-10-01T15:15:00Z","v":39649,"vw":37.575397},{"c":37.42,"h":37.5,"l":37.3,"n":1219,"o":37.5,"t":"2026-10-01T15:30:00Z","v":36810,"vw":37.384222},{"c":37.39,"h":37.49,"l":37.37,"n":1492,"o":37.41,"t":"2026-10-01T15:45:00Z","v":54345,"vw":37.430463},{"c":37.26,"h":37.39,"l":37.19,"n":1558,"o":37.36,"t":"2026-10-01T16:00:00Z","v":59561,"vw":37.281754},{"c":37.36,"h":37.39,"l":37.22,"n":1280,"o":37.26,"t":"2026-10-01T16:15:00Z","v":45505,"vw":37.293153},{"c":37.33,"h":37.37,"l":37.255,"n":977,"o":37.355,"t":"2026-10-01T16:30:00Z","v":27622,"vw":37.302147},{"c":37.28,"h":37.47,"l":37.28,"n":986,"o":37.32,"t":"2026-10-01T16:45:00Z","v":29258,"vw":37.383358},{"c":37.34,"h":37.42,"l":37.28,"n":999,"o":37.28,"t":"2026-10-01T17:00:00Z","v":29089,"vw":37.335309},{"c":37.19,"h":37.335,"l":37.17,"n":1039,"o":37.335,"t":"2026-10-01T17:15:00Z","v":33934,"vw":37.220307},{"c":37.295,"h":37.31,"l":37.04,"n":1916,"o":37.16,"t":"2026-10-01T17:30:00Z","v":71214,"vw":37.188662},{"c":37.8,"h":37.85,"l":37.275,"n":1354,"o":37.28,"t":"2026-10-01T17:45:00Z","v":59877,"vw":37.51972},{"c":37.97,"h":38.01,"l":37.74,"n":2075,"o":37.755,"t":"2026-10-01T18:00:00Z","v":100607,"vw":37.896531},{"c":37.94,"h":38.02,"l":37.72,"n":1547,"o":37.99,"t":"2026-10-01T18:15:00Z","v":65340,"vw":37.905137},{"c":37.84,"h":37.95,"l":37.71,"n":1122,"o":37.95,"t":"2026-10-01T18:30:00Z","v":38433,"vw":37.800339},{"c":37.84,"h":37.875,"l":37.8,"n":849,"o":37.84,"t":"2026-10-01T18:45:00Z","v":26944,"vw":37.838374},{"c":37.89,"h":37.89,"l":37.775,"n":970,"o":37.84,"t":"2026-10-01T19:00:00Z","v":39220,"vw":37.844195},{"c":37.73,"h":37.89,"l":37.73,"n":1332,"o":37.89,"t":"2026-10-01T19:15:00Z","v":59353,"vw":37.840076},{"c":37.64,"h":37.76,"l":37.625,"n":1649,"o":37.75,"t":"2026-10-01T19:30:00Z","v":76135,"vw":37.691115},{"c":37.475,"h":37.69,"l":37.44,"n":5690,"o":37.64,"t":"2026-10-01T19:45:00Z","v":343872,"vw":37.550412},{"c":37.47,"h":37.47,"l":37.47,"n":29,"o":37.47,"t":"2026-10-01T20:00:00Z","v":450127,"vw":37.47},{"c":37.47,"h":37.47,"l":37.47,"n":1,"o":37.47,"t":"2026-10-01T20:15:00Z","v":101710,"vw":37.47},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-02T08:00:00Z","v":115,"vw":37},{"c":37.42,"h":37.48,"l":36.4822,"n":262,"o":36.82,"t":"2026-10-02T13:30:00Z","v":16324,"vw":37.020873},{"c":37.59,"h":37.77,"l":37.42,"n":538,"o":37.535,"t":"2026-10-02T13:45:00Z","v":40002,"vw":37.552518},{"c":37.11,"h":37.66,"l":37.0925,"n":330,"o":37.66,"t":"2026-10-02T14:00:00Z","v":18370,"vw":37.432222},{"c":37.23,"h":37.23,"l":37.06,"n":512,"o":37.11,"t":"2026-10-02T14:15:00Z","v":18205,"vw":37.132863},{"c":37.33,"h":37.33,"l":37.18,"n":315,"o":37.22,"t":"2026-10-02T14:30:00Z","v":9850,"vw":37.244842},{"c":37.5,"h":37.58,"l":37.3,"n":488,"o":37.3,"t":"2026-10-02T14:45:00Z","v":22082,"vw":37.470202},{"c":37.6,"h":37.64,"l":37.34,"n":634,"o":37.45,"t":"2026-10-02T15:00:00Z","v":22038,"vw":37.442591},{"c":37.51,"h":37.69,"l":37.41,"n":642,"o":37.57,"t":"2026-10-02T15:15:00Z","v":22502,"vw":37.560425},{"c":37.57,"h":37.62,"l":37.47,"n":402,"o":37.55,"t":"2026-10-02T15:30:00Z","v":15064,"vw":37.529546},{"c":37.71,"h":37.765,"l":37.56,"n":657,"o":37.565,"t":"2026-10-02T15:45:00Z","v":22249,"vw":37.692756},{"c":37.6,"h":37.67,"l":37.55,"n":734,"o":37.63,"t":"2026-10-02T16:00:00Z","v":23679,"vw":37.608776},{"c":37.82,"h":37.82,"l":37.48,"n":829,"o":37.61,"t":"2026-10-02T16:15:00Z","v":26750,"vw":37.623778},{"c":37.72,"h":37.94,"l":37.71,"n":877,"o":37.82,"t":"2026-10-02T16:30:00Z","v":33900,"vw":37.832525},{"c":37.88,"h":37.88,"l":37.71,"n":681,"o":37.735,"t":"2026-10-02T16:45:00Z","v":28894,"vw":37.81613},{"c":37.78,"h":37.91,"l":37.78,"n":730,"o":37.885,"t":"2026-10-02T17:00:00Z","v":23167,"vw":37.845968},{"c":37.83,"h":37.85,"l":37.72,"n":599,"o":37.78,"t":"2026-10-02T17:15:00Z","v":16216,"vw":37.790279},{"c":37.66,"h":37.825,"l":37.66,"n":730,"o":37.825,"t":"2026-10-02T17:30:00Z","v":34155,"vw":37.777125},{"c":37.775,"h":37.78,"l":37.64,"n":769,"o":37.68,"t":"2026-10-02T17:45:00Z","v":30137,"vw":37.684772},{"c":37.7,"h":37.87,"l":37.7,"n":638,"o":37.79,"t":"2026-10-02T18:00:00Z","v":27400,"vw":37.793818},{"c":37.62,"h":37.72,"l":37.615,"n":763,"o":37.72,"t":"2026-10-02T18:15:00Z","v":20342,"vw":37.668729},{"c":37.695,"h":37.695,"l":37.605,"n":717,"o":37.64,"t":"2026-10-02T18:30:00Z","v":27569,"vw":37.659401},{"c":37.77,"h":37.78,"l":37.655,"n":571,"o":37.68,"t":"2026-10-02T18:45:00Z","v":14710,"vw":37.709099},{"c":37.885,"h":37.92,"l":37.69,"n":873,"o":37.76,"t":"2026-10-02T19:00:00Z","v":27682,"vw":37.775708},{"c":37.8,"h":37.93,"l":37.8,"n":922,"o":37.9,"t":"2026-10-02T19:15:00Z","v":29075,"vw":37.84377},{"c":37.69,"h":37.795,"l":37.68,"n":1330,"o":37.79,"t":"2026-10-02T19:30:00Z","v":63984,"vw":37.751674},{"c":37.65,"h":37.775,"l":37.64,"n":3091,"o":37.71,"t":"2026-10-02T19:45:00Z","v":167834,"vw":37.702195},{"c":37.66,"h":37.67,"l":37.66,"n":52,"o":37.67,"t":"2026-10-02T20:00:00Z","v":321220,"vw":37.660063},{"c":37.23,"h":37.71,"l":37.23,"n":281,"o":37.71,"t":"2026-10-05T13:30:00Z","v":23810,"vw":37.611778},{"c":37.905,"h":37.99,"l":37.161,"n":412,"o":37.21,"t":"2026-10-05T13:45:00Z","v":34782,"vw":37.474248},{"c":37.995,"h":38.145,"l":37.8,"n":857,"o":37.89,"t":"2026-10-05T14:00:00Z","v":35765,"vw":38.005316},{"c":38.18,"h":38.265,"l":37.99,"n":619,"o":37.995,"t":"2026-10-05T14:15:00Z","v":24989,"vw":38.110977},{"c":38.2,"h":38.25,"l":38.15,"n":699,"o":38.2,"t":"2026-10-05T14:30:00Z","v":29045,"vw":38.193457},{"c":38.535,"h":38.61,"l":38.2,"n":795,"o":38.23,"t":"2026-10-05T14:45:00Z","v":33239,"vw":38.428884},{"c":38.71,"h":38.775,"l":38.505,"n":817,"o":38.565,"t":"2026-10-05T15:00:00Z","v":61288,"vw":38.658862},{"c":38.6,"h":38.71,"l":38.56,"n":679,"o":38.71,"t":"2026-10-05T15:15:00Z","v":25719,"vw":38.626144},{"c":38.78,"h":38.785,"l":38.55,"n":717,"o":38.62,"t":"2026-10-05T15:30:00Z","v":39489,"vw":38.722555},{"c":38.6,"h":38.805,"l":38.565,"n":798,"o":38.79,"t":"2026-10-05T15:45:00Z","v":32558,"vw":38.676315},{"c":38.7,"h":38.735,"l":38.5975,"n":793,"o":38.6,"t":"2026-10-05T16:00:00Z","v":33285,"vw":38.681438},{"c":38.68,"h":38.745,"l":38.68,"n":701,"o":38.72,"t":"2026-10-05T16:15:00Z","v":28896,"vw":38.711558},{"c":38.725,"h":38.81,"l":38.69,"n":682,"o":38.69,"t":"2026-10-05T16:30:00Z","v":21830,"vw":38.755376},{"c":38.71,"h":38.795,"l":38.67,"n":762,"o":38.725,"t":"2026-10-05T16:45:00Z","v":25678,"vw":38.741943},{"c":38.73,"h":38.785,"l":38.71,"n":630,"o":38.71,"t":"2026-10-05T17:00:00Z","v":26996,"vw":38.740544},{"c":38.72,"h":38.77,"l":38.63,"n":1165,"o":38.72,"t":"2026-10-05T17:15:00Z","v":104536,"vw":38.683228},{"c":38.74,"h":38.745,"l":38.65,"n":697,"o":38.715,"t":"2026-10-05T17:30:00Z","v":24777,"vw":38.705172},{"c":38.84,"h":38.85,"l":38.66,"n":745,"o":38.74,"t":"2026-10-05T17:45:00Z","v":25614,"vw":38.747242},{"c":38.9,"h":38.91,"l":38.84,"n":942,"o":38.875,"t":"2026-10-05T18:00:00Z","v":46419,"vw":38.885467},{"c":38.705,"h":38.945,"l":38.69,"n":827,"o":38.92,"t":"2026-10-05T18:15:00Z","v":29831,"vw":38.863618},{"c":38.645,"h":38.7597,"l":38.61,"n":754,"o":38.7199,"t":"2026-10-05T18:30:00Z","v":27218,"vw":38.699275},{"c":38.43,"h":38.635,"l":38.39,"n":1047,"o":38.635,"t":"2026-10-05T18:45:00Z","v":48800,"vw":38.482369},{"c":38.43,"h":38.48,"l":38.395,"n":1014,"o":38.43,"t":"2026-10-05T19:00:00Z","v":41863,"vw":38.446457},{"c":38.45,"h":38.52,"l":38.43,"n":1102,"o":38.44,"t":"2026-10-05T19:15:00Z","v":42465,"vw":38.477179},{"c":38.31,"h":38.45,"l":38.215,"n":1705,"o":38.45,"t":"2026-10-05T19:30:00Z","v":74232,"vw":38.304976},{"c":38.4,"h":38.45,"l":38.17,"n":6107,"o":38.31,"t":"2026-10-05T19:45:00Z","v":328378,"vw":38.331143},{"c":38.39,"h":38.39,"l":38.39,"n":47,"o":38.39,"t":"2026-10-05T20:00:00Z","v":513987,"vw":38.39},{"c":37.8277,"h":37.8277,"l":37.8277,"n":1,"o":37.8277,"t":"2026-10-05T22:00:00Z","v":300,"vw":37.8277},{"c":37.755,"h":38.51,"l":37.74,"n":279,"o":38.19,"t":"2026-10-06T13:30:00Z","v":28112,"vw":38.165331},{"c":37.845,"h":37.9359,"l":37.68,"n":314,"o":37.74,"t":"2026-10-06T13:45:00Z","v":13900,"vw":37.739246},{"c":37.975,"h":37.975,"l":37.725,"n":400,"o":37.9,"t":"2026-10-06T14:00:00Z","v":15197,"vw":37.838271},{"c":38.09,"h":38.1,"l":37.98,"n":438,"o":37.98,"t":"2026-10-06T14:15:00Z","v":17677,"vw":38.051882},{"c":38.04,"h":38.15,"l":38.03,"n":442,"o":38.05,"t":"2026-10-06T14:30:00Z","v":16423,"vw":38.09079},{"c":38.03,"h":38.1,"l":38.02,"n":512,"o":38.0474,"t":"2026-10-06T14:45:00Z","v":22273,"vw":38.055331},{"c":38.11,"h":38.165,"l":37.9525,"n":931,"o":38.05,"t":"2026-10-06T15:00:00Z","v":39000,"vw":38.034066},{"c":38.28,"h":38.31,"l":38.07,"n":814,"o":38.1,"t":"2026-10-06T15:15:00Z","v":43999,"vw":38.1501},{"c":38.32,"h":38.39,"l":38.27,"n":626,"o":38.28,"t":"2026-10-06T15:30:00Z","v":24387,"vw":38.321573},{"c":38.345,"h":38.36,"l":38.285,"n":453,"o":38.32,"t":"2026-10-06T15:45:00Z","v":14793,"vw":38.328344},{"c":38.175,"h":38.33,"l":38.145,"n":600,"o":38.33,"t":"2026-10-06T16:00:00Z","v":24713,"vw":38.219959},{"c":38.29,"h":38.31,"l":38.19,"n":620,"o":38.19,"t":"2026-10-06T16:15:00Z","v":24257,"vw":38.267078},{"c":38.3,"h":38.377,"l":38.25,"n":538,"o":38.26,"t":"2026-10-06T16:30:00Z","v":24820,"vw":38.325004},{"c":38.32,"h":38.36,"l":38.235,"n":673,"o":38.28,"t":"2026-10-06T16:45:00Z","v":28137,"vw":38.303965},{"c":38.27,"h":38.36,"l":38.27,"n":562,"o":38.32,"t":"2026-10-06T17:00:00Z","v":23528,"vw":38.317479},{"c":38.265,"h":38.315,"l":38.19,"n":707,"o":38.28,"t":"2026-10-06T17:15:00Z","v":28002,"vw":38.264498},{"c":38.31,"h":38.345,"l":38.215,"n":584,"o":38.25,"t":"2026-10-06T17:30:00Z","v":24187,"vw":38.272888},{"c":38.31,"h":38.31,"l":38.175,"n":570,"o":38.3,"t":"2026-10-06T17:45:00Z","v":18822,"vw":38.243399},{"c":38.29,"h":38.33,"l":38.23,"n":610,"o":38.33,"t":"2026-10-06T18:00:00Z","v":21007,"vw":38.278133},{"c":38.29,"h":38.36,"l":38.275,"n":671,"o":38.29,"t":"2026-10-06T18:15:00Z","v":21673,"vw":38.312046},{"c":38.31,"h":38.31,"l":38.26,"n":405,"o":38.28,"t":"2026-10-06T18:30:00Z","v":14896,"vw":38.282249},{"c":38.3,"h":38.36,"l":38.3,"n":663,"o":38.31,"t":"2026-10-06T18:45:00Z","v":19067,"vw":38.325927},{"c":38.31,"h":38.33,"l":38.275,"n":583,"o":38.3,"t":"2026-10-06T19:00:00Z","v":20988,"vw":38.307881},{"c":38.16,"h":38.33,"l":38.13,"n":1122,"o":38.31,"t":"2026-10-06T19:15:00Z","v":43379,"vw":38.23881},{"c":38.02,"h":38.2,"l":37.96,"n":1496,"o":38.165,"t":"2026-10-06T19:30:00Z","v":80434,"vw":38.099747},{"c":37.8,"h":38.01,"l":37.75,"n":3616,"o":38.01,"t":"2026-10-06T19:45:00Z","v":222372,"vw":37.845599},{"c":37.79,"h":37.79,"l":37.79,"n":37,"o":37.79,"t":"2026-10-06T20:00:00Z","v":316698,"vw":37.79},{"c":37.8,"h":37.8,"l":37.8,"n":2,"o":37.8,"t":"2026-10-07T08:00:00Z","v":266,"vw":37.8},{"c":38.1,"h":38.11,"l":38.1,"n":4,"o":38.1,"t":"2026-10-07T11:00:00Z","v":556,"vw":38.101802},{"c":38,"h":38.11,"l":38,"n":30,"o":38.11,"t":"2026-10-07T11:15:00Z","v":1395,"vw":38.028514},{"c":38.2,"h":38.2,"l":38.2,"n":3,"o":38.2,"t":"2026-10-07T11:30:00Z","v":494,"vw":38.2},{"c":38.055,"h":38.54,"l":37.9,"n":415,"o":38.32,"t":"2026-10-07T13:30:00Z","v":39453,"vw":38.235766},{"c":37.84,"h":37.94,"l":37.8,"n":249,"o":37.93,"t":"2026-10-07T13:45:00Z","v":9774,"vw":37.886812},{"c":37.505,"h":37.91,"l":37.415,"n":446,"o":37.86,"t":"2026-10-07T14:00:00Z","v":33282,"vw":37.739609},{"c":37.43,"h":37.65,"l":37.415,"n":519,"o":37.52,"t":"2026-10-07T14:15:00Z","v":21208,"vw":37.548193},{"c":37.32,"h":37.47,"l":37.2,"n":608,"o":37.425,"t":"2026-10-07T14:30:00Z","v":25096,"vw":37.313709},{"c":37.235,"h":37.41,"l":37.23,"n":321,"o":37.315,"t":"2026-10-07T14:45:00Z","v":12233,"vw":37.294509},{"c":37.2,"h":37.24,"l":37.06,"n":611,"o":37.21,"t":"2026-10-07T15:00:00Z","v":23021,"vw":37.147439},{"c":36.865,"h":37.245,"l":36.86,"n":882,"o":37.19,"t":"2026-10-07T15:15:00Z","v":38051,"vw":37.026933},{"c":36.74,"h":36.965,"l":36.74,"n":1088,"o":36.855,"t":"2026-10-07T15:30:00Z","v":41067,"vw":36.85331},{"c":36.65,"h":36.805,"l":36.62,"n":1743,"o":36.75,"t":"2026-10-07T15:45:00Z","v":93395,"vw":36.69563},{"c":36.75,"h":36.78,"l":36.58,"n":1731,"o":36.66,"t":"2026-10-07T16:00:00Z","v":96962,"vw":36.649384},{"c":36.615,"h":36.74,"l":36.585,"n":854,"o":36.74,"t":"2026-10-07T16:15:00Z","v":33181,"vw":36.64375},{"c":36.67,"h":36.695,"l":36.59,"n":712,"o":36.61,"t":"2026-10-07T16:30:00Z","v":29199,"vw":36.64098},{"c":36.745,"h":36.75,"l":36.64,"n":785,"o":36.68,"t":"2026-10-07T16:45:00Z","v":29792,"vw":36.675694},{"c":36.86,"h":36.86,"l":36.71,"n":666,"o":36.76,"t":"2026-10-07T17:00:00Z","v":28771,"vw":36.775932},{"c":36.74,"h":36.865,"l":36.72,"n":571,"o":36.83,"t":"2026-10-07T17:15:00Z","v":18341,"vw":36.803166},{"c":36.755,"h":36.83,"l":36.715,"n":723,"o":36.74,"t":"2026-10-07T17:30:00Z","v":30707,"vw":36.758082},{"c":36.89,"h":36.9,"l":36.695,"n":653,"o":36.765,"t":"2026-10-07T17:45:00Z","v":22056,"vw":36.765708},{"c":36.89,"h":36.94,"l":36.875,"n":514,"o":36.88,"t":"2026-10-07T18:00:00Z","v":16232,"vw":36.90519},{"c":36.89,"h":37.05,"l":36.89,"n":575,"o":36.89,"t":"2026-10-07T18:15:00Z","v":22096,"vw":36.993959},{"c":36.88,"h":36.95,"l":36.83,"n":556,"o":36.88,"t":"2026-10-07T18:30:00Z","v":19296,"vw":36.89123},{"c":36.9,"h":36.9,"l":36.78,"n":591,"o":36.895,"t":"2026-10-07T18:45:00Z","v":22841,"vw":36.854203},{"c":37.11,"h":37.14,"l":36.89,"n":1228,"o":36.9,"t":"2026-10-07T19:00:00Z","v":41974,"vw":37.0109},{"c":37.17,"h":37.21,"l":37.05,"n":1187,"o":37.115,"t":"2026-10-07T19:15:00Z","v":47128,"vw":37.149702},{"c":37.25,"h":37.31,"l":37.18,"n":1444,"o":37.18,"t":"2026-10-07T19:30:00Z","v":54208,"vw":37.249243},{"c":37.25,"h":37.36,"l":37.22,"n":3604,"o":37.25,"t":"2026-10-07T19:45:00Z","v":209011,"vw":37.270085},{"c":37.25,"h":37.25,"l":37.25,"n":38,"o":37.25,"t":"2026-10-07T20:00:00Z","v":287532,"vw":37.25},{"c":38.25,"h":38.25,"l":37.73,"n":2,"o":37.73,"t":"2026-10-08T11:00:00Z","v":600,"vw":37.816667},{"c":38,"h":38.24,"l":38,"n":4,"o":38.24,"t":"2026-10-08T11:15:00Z","v":950,"vw":38.090526},{"c":38.49,"h":38.49,"l":38.19,"n":7,"o":38.19,"t":"2026-10-08T12:15:00Z","v":588,"vw":38.399315},{"c":38.3,"h":38.3,"l":38.22,"n":11,"o":38.25,"t":"2026-10-08T12:45:00Z","v":466,"vw":38.257792},{"c":38.44,"h":38.44,"l":38.44,"n":1,"o":38.44,"t":"2026-10-08T13:00:00Z","v":103,"vw":38.44},{"c":38.01,"h":38.44,"l":38.01,"n":5,"o":38.07,"t":"2026-10-08T13:15:00Z","v":544,"vw":38.124623},{"c":38.29,"h":38.47,"l":38.025,"n":268,"o":38.26,"t":"2026-10-08T13:30:00Z","v":31976,"vw":38.270978},{"c":38.3,"h":38.36,"l":38.23,"n":320,"o":38.23,"t":"2026-10-08T13:45:00Z","v":16920,"vw":38.308543},{"c":38.26,"h":38.3699,"l":38.185,"n":268,"o":38.32,"t":"2026-10-08T14:00:00Z","v":11933,"vw":38.272658},{"c":38.38,"h":38.44,"l":38.27,"n":507,"o":38.27,"t":"2026-10-08T14:15:00Z","v":19943,"vw":38.352056},{"c":38.53,"h":38.53,"l":38.31,"n":405,"o":38.39,"t":"2026-10-08T14:30:00Z","v":14933,"vw":38.39324},{"c":38.7,"h":38.725,"l":38.51,"n":453,"o":38.51,"t":"2026-10-08T14:45:00Z","v":20426,"vw":38.615626},{"c":38.605,"h":38.76,"l":38.54,"n":471,"o":38.685,"t":"2026-10-08T15:00:00Z","v":15445,"vw":38.656928},{"c":38.42,"h":38.61,"l":38.36,"n":553,"o":38.61,"t":"2026-10-08T15:15:00Z","v":21215,"vw":38.46975},{"c":38.61,"h":38.61,"l":38.4,"n":557,"o":38.4,"t":"2026-10-08T15:30:00Z","v":18535,"vw":38.535676},{"c":38.62,"h":38.74,"l":38.59,"n":697,"o":38.64,"t":"2026-10-08T15:45:00Z","v":28453,"vw":38.655721},{"c":38.56,"h":38.635,"l":38.515,"n":714,"o":38.5925,"t":"2026-10-08T16:00:00Z","v":21155,"vw":38.561082},{"c":38.51,"h":38.65,"l":38.12,"n":1813,"o":38.57,"t":"2026-10-08T16:15:00Z","v":89657,"vw":38.425736},{"c":38.085,"h":38.48,"l":38.04,"n":912,"o":38.47,"t":"2026-10-08T16:30:00Z","v":38645,"vw":38.235172},{"c":38.34,"h":38.345,"l":37.97,"n":1395,"o":38.09,"t":"2026-10-08T16:45:00Z","v":55429,"vw":38.141727},{"c":38.42,"h":38.47,"l":38.22,"n":1190,"o":38.325,"t":"2026-10-08T17:00:00Z","v":51241,"vw":38.357589},{"c":38.545,"h":38.56,"l":38.32,"n":1270,"o":38.41,"t":"2026-10-08T17:15:00Z","v":58586,"vw":38.456663},{"c":38.54,"h":38.65,"l":38.48,"n":973,"o":38.545,"t":"2026-10-08T17:30:00Z","v":54577,"vw":38.577415},{"c":38.45,"h":38.53,"l":38.44,"n":739,"o":38.51,"t":"2026-10-08T17:45:00Z","v":25900,"vw":38.485545},{"c":38.46,"h":38.595,"l":38.44,"n":790,"o":38.44,"t":"2026-10-08T18:00:00Z","v":25281,"vw":38.537474},{"c":38.48,"h":38.61,"l":38.475,"n":738,"o":38.515,"t":"2026-10-08T18:15:00Z","v":23550,"vw":38.537675},{"c":38.58,"h":38.59,"l":38.47,"n":903,"o":38.47,"t":"2026-10-08T18:30:00Z","v":34239,"vw":38.520362},{"c":38.515,"h":38.61,"l":38.51,"n":1090,"o":38.58,"t":"2026-10-08T18:45:00Z","v":49013,"vw":38.546446},{"c":38.69,"h":38.73,"l":38.49,"n":934,"o":38.51,"t":"2026-10-08T19:00:00Z","v":33870,"vw":38.639083},{"c":38.63,"h":38.73,"l":38.62,"n":1446,"o":38.69,"t":"2026-10-08T19:15:00Z","v":57795,"vw":38.675769},{"c":38.56,"h":38.7,"l":38.53,"n":1706,"o":38.62,"t":"2026-10-08T19:30:00Z","v":65528,"vw":38.621374},{"c":38.61,"h":38.64,"l":38.475,"n":4273,"o":38.55,"t":"2026-10-08T19:45:00Z","v":216867,"vw":38.565271},{"c":38.6,"h":38.6,"l":38.6,"n":50,"o":38.6,"t":"2026-10-08T20:00:00Z","v":240268,"vw":38.6},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-08T22:00:00Z","v":1000,"vw":38},{"c":39,"h":39.03,"l":38.45,"n":461,"o":38.51,"t":"2026-10-09T13:30:00Z","v":23200,"vw":38.772648},{"c":39.005,"h":39.08,"l":38.9,"n":345,"o":39.02,"t":"2026-10-09T13:45:00Z","v":16775,"vw":38.976175},{"c":39,"h":39.06,"l":38.87,"n":228,"o":38.995,"t":"2026-10-09T14:00:00Z","v":7928,"vw":38.94582},{"c":39.09,"h":39.09,"l":38.95,"n":434,"o":39.01,"t":"2026-10-09T14:15:00Z","v":16800,"vw":39.032788},{"c":39.1,"h":39.16,"l":39.015,"n":303,"o":39.04,"t":"2026-10-09T14:30:00Z","v":11350,"vw":39.076069},{"c":39.12,"h":39.13,"l":39.03,"n":327,"o":39.05,"t":"2026-10-09T14:45:00Z","v":18209,"vw":39.096767},{"c":39.15,"h":39.17,"l":38.99,"n":494,"o":39.17,"t":"2026-10-09T15:00:00Z","v":16559,"vw":39.090282},{"c":39.135,"h":39.135,"l":39.075,"n":181,"o":39.135,"t":"2026-10-09T15:15:00Z","v":4516,"vw":39.103119},{"c":39.02,"h":39.14,"l":38.985,"n":289,"o":39.14,"t":"2026-10-09T15:30:00Z","v":8457,"vw":39.068898},{"c":38.92,"h":39.0201,"l":38.92,"n":239,"o":39.02,"t":"2026-10-09T15:45:00Z","v":7061,"vw":38.977701},{"c":38.86,"h":38.95,"l":38.7581,"n":323,"o":38.95,"t":"2026-10-09T16:00:00Z","v":16722,"vw":38.812475},{"c":38.82,"h":38.89,"l":38.78,"n":397,"o":38.87,"t":"2026-10-09T16:15:00Z","v":13246,"vw":38.830944},{"c":38.84,"h":38.92,"l":38.81,"n":443,"o":38.815,"t":"2026-10-09T16:30:00Z","v":15980,"vw":38.858446},{"c":38.86,"h":38.87,"l":38.76,"n":383,"o":38.79,"t":"2026-10-09T16:45:00Z","v":15133,"vw":38.81279},{"c":38.82,"h":38.88,"l":38.72,"n":404,"o":38.87,"t":"2026-10-09T17:00:00Z","v":17917,"vw":38.774177},{"c":38.79,"h":38.88,"l":38.735,"n":528,"o":38.84,"t":"2026-10-09T17:15:00Z","v":23355,"vw":38.821049},{"c":38.795,"h":38.81,"l":38.73,"n":410,"o":38.77,"t":"2026-10-09T17:30:00Z","v":11020,"vw":38.779875},{"c":38.96,"h":38.96,"l":38.7,"n":529,"o":38.78,"t":"2026-10-09T17:45:00Z","v":17283,"vw":38.826053},{"c":38.875,"h":38.97,"l":38.86,"n":243,"o":38.97,"t":"2026-10-09T18:00:00Z","v":7497,"vw":38.905098},{"c":38.82,"h":38.92,"l":38.82,"n":458,"o":38.88,"t":"2026-10-09T18:15:00Z","v":11328,"vw":38.868114},{"c":38.8,"h":38.84,"l":38.73,"n":524,"o":38.83,"t":"2026-10-09T18:30:00Z","v":26283,"vw":38.754111},{"c":38.78,"h":38.9,"l":38.58,"n":1704,"o":38.81,"t":"2026-10-09T18:45:00Z","v":89222,"vw":38.716607},{"c":38.74,"h":38.83,"l":38.71,"n":510,"o":38.83,"t":"2026-10-09T19:00:00Z","v":14351,"vw":38.765252},{"c":38.82,"h":38.83,"l":38.745,"n":692,"o":38.76,"t":"2026-10-09T19:15:00Z","v":39734,"vw":38.784979},{"c":38.79,"h":38.865,"l":38.79,"n":1013,"o":38.81,"t":"2026-10-09T19:30:00Z","v":40682,"vw":38.821594},{"c":38.68,"h":38.78,"l":38.6,"n":3141,"o":38.78,"t":"2026-10-09T19:45:00Z","v":139189,"vw":38.680477},{"c":38.68,"h":38.69,"l":38.68,"n":29,"o":38.69,"t":"2026-10-09T20:00:00Z","v":202938,"vw":38.680011},{"c":39.14,"h":39.14,"l":39.14,"n":24,"o":39.14,"t":"2026-10-12T12:15:00Z","v":386,"vw":39.14},{"c":39.355,"h":39.49,"l":38.76,"n":356,"o":39.4,"t":"2026-10-12T13:30:00Z","v":35665,"vw":39.246091},{"c":39.29,"h":39.66,"l":39.23,"n":476,"o":39.335,"t":"2026-10-12T13:45:00Z","v":28215,"vw":39.383158},{"c":39,"h":39.35,"l":38.94,"n":486,"o":39.29,"t":"2026-10-12T14:00:00Z","v":24034,"vw":39.19501},{"c":38.98,"h":39.06,"l":38.905,"n":517,"o":39,"t":"2026-10-12T14:15:00Z","v":22409,"vw":38.970066},{"c":39.035,"h":39.065,"l":38.86,"n":546,"o":38.96,"t":"2026-10-12T14:30:00Z","v":23174,"vw":38.937277},{"c":39.15,"h":39.22,"l":39,"n":442,"o":39.0488,"t":"2026-10-12T14:45:00Z","v":15523,"vw":39.119701},{"c":39.18,"h":39.19,"l":39.105,"n":354,"o":39.125,"t":"2026-10-12T15:00:00Z","v":11544,"vw":39.165221},{"c":39.33,"h":39.33,"l":39.13,"n":526,"o":39.16,"t":"2026-10-12T15:15:00Z","v":45550,"vw":39.249883},{"c":39.335,"h":39.36,"l":39.28,"n":469,"o":39.32,"t":"2026-10-12T15:30:00Z","v":19513,"vw":39.332445},{"c":39.43,"h":39.46,"l":39.23,"n":681,"o":39.3,"t":"2026-10-12T15:45:00Z","v":36424,"vw":39.411339},{"c":39.5,"h":39.52,"l":39.375,"n":469,"o":39.42,"t":"2026-10-12T16:00:00Z","v":21133,"vw":39.426048},{"c":39.59,"h":39.6,"l":39.44,"n":451,"o":39.48,"t":"2026-10-12T16:15:00Z","v":18026,"vw":39.509618},{"c":39.63,"h":39.66,"l":39.585,"n":651,"o":39.59,"t":"2026-10-12T16:30:00Z","v":34179,"vw":39.630135},{"c":39.555,"h":39.64,"l":39.53,"n":554,"o":39.62,"t":"2026-10-12T16:45:00Z","v":24311,"vw":39.573147},{"c":39.66,"h":39.67,"l":39.515,"n":416,"o":39.55,"t":"2026-10-12T17:00:00Z","v":12985,"vw":39.60992},{"c":39.57,"h":39.655,"l":39.57,"n":492,"o":39.655,"t":"2026-10-12T17:15:00Z","v":21218,"vw":39.607871},{"c":39.65,"h":39.75,"l":39.57,"n":1515,"o":39.6,"t":"2026-10-12T17:30:00Z","v":91229,"vw":39.673746},{"c":39.73,"h":39.73,"l":39.655,"n":654,"o":39.66,"t":"2026-10-12T17:45:00Z","v":38676,"vw":39.683332},{"c":39.725,"h":39.755,"l":39.695,"n":668,"o":39.73,"t":"2026-10-12T18:00:00Z","v":27237,"vw":39.717958},{"c":39.7,"h":39.79,"l":39.67,"n":819,"o":39.73,"t":"2026-10-12T18:15:00Z","v":35914,"vw":39.736858},{"c":39.61,"h":39.72,"l":39.6,"n":586,"o":39.695,"t":"2026-10-12T18:30:00Z","v":23230,"vw":39.66561},{"c":39.6,"h":39.68,"l":39.555,"n":836,"o":39.61,"t":"2026-10-12T18:45:00Z","v":28694,"vw":39.619039},{"c":39.51,"h":39.63,"l":39.51,"n":788,"o":39.6,"t":"2026-10-12T19:00:00Z","v":35719,"vw":39.575682},{"c":39.42,"h":39.55,"l":39.42,"n":789,"o":39.515,"t":"2026-10-12T19:15:00Z","v":33400,"vw":39.465025},{"c":39.375,"h":39.51,"l":39.37,"n":1240,"o":39.415,"t":"2026-10-12T19:30:00Z","v":87873,"vw":39.428136},{"c":39.38,"h":39.475,"l":39.36,"n":3458,"o":39.38,"t":"2026-10-12T19:45:00Z","v":202426,"vw":39.415736},{"c":39.38,"h":39.39,"l":39.38,"n":46,"o":39.39,"t":"2026-10-12T20:00:00Z","v":230390,"vw":39.380161},{"c":39.65,"h":39.65,"l":39.65,"n":1,"o":39.65,"t":"2026-10-12T21:15:00Z","v":150,"vw":39.65},{"c":39.5,"h":39.52,"l":39.5,"n":3,"o":39.52,"t":"2026-10-13T08:00:00Z","v":460,"vw":39.515506},{"c":39.7,"h":39.7,"l":39.65,"n":6,"o":39.7,"t":"2026-10-13T10:00:00Z","v":1342,"vw":39.673547},{"c":39.7,"h":39.88,"l":39.7,"n":3,"o":39.88,"t":"2026-10-13T11:15:00Z","v":300,"vw":39.76},{"c":39.71,"h":39.71,"l":39.71,"n":3,"o":39.71,"t":"2026-10-13T11:45:00Z","v":200,"vw":39.71},{"c":40.1185,"h":40.1185,"l":40.1185,"n":1,"o":40.1185,"t":"2026-10-13T12:15:00Z","v":2200,"vw":40.1185},{"c":39.93,"h":39.93,"l":39.93,"n":1,"o":39.93,"t":"2026-10-13T12:45:00Z","v":200,"vw":39.93},{"c":39.8731,"h":39.88,"l":39.77,"n":19,"o":39.77,"t":"2026-10-13T13:15:00Z","v":2235,"vw":39.85832},{"c":39.89,"h":39.98,"l":39.4,"n":506,"o":39.77,"t":"2026-10-13T13:30:00Z","v":57758,"vw":39.751565},{"c":39.67,"h":39.97,"l":39.57,"n":403,"o":39.9276,"t":"2026-10-13T13:45:00Z","v":25602,"vw":39.740155},{"c":39.415,"h":39.67,"l":39.36,"n":586,"o":39.63,"t":"2026-10-13T14:00:00Z","v":22656,"vw":39.517426},{"c":39.22,"h":39.375,"l":39.22,"n":730,"o":39.375,"t":"2026-10-13T14:15:00Z","v":37166,"vw":39.274392},{"c":39.41,"h":39.45,"l":39.195,"n":711,"o":39.22,"t":"2026-10-13T14:30:00Z","v":36515,"vw":39.343349},{"c":39.03,"h":39.44,"l":39.01,"n":954,"o":39.43,"t":"2026-10-13T14:45:00Z","v":44445,"vw":39.241163},{"c":39.03,"h":39.15,"l":38.915,"n":1380,"o":39.01,"t":"2026-10-13T15:00:00Z","v":78673,"vw":39.00653},{"c":38.555,"h":39.11,"l":38.54,"n":2529,"o":39.035,"t":"2026-10-13T15:15:00Z","v":230436,"vw":38.867994},{"c":38.77,"h":38.78,"l":38.48,"n":1196,"o":38.55,"t":"2026-10-13T15:30:00Z","v":63203,"vw":38.641854},{"c":38.585,"h":38.75,"l":38.49,"n":983,"o":38.75,"t":"2026-10-13T15:45:00Z","v":40890,"vw":38.617972},{"c":38.62,"h":38.67,"l":38.53,"n":914,"o":38.57,"t":"2026-10-13T16:00:00Z","v":37354,"vw":38.589011},{"c":38.165,"h":38.645,"l":38.11,"n":1581,"o":38.645,"t":"2026-10-13T16:15:00Z","v":82178,"vw":38.322129},{"c":38.32,"h":38.4,"l":38.06,"n":1196,"o":38.15,"t":"2026-10-13T16:30:00Z","v":81304,"vw":38.213502},{"c":38.405,"h":38.415,"l":38.27,"n":1139,"o":38.3,"t":"2026-10-13T16:45:00Z","v":64450,"vw":38.350154},{"c":38.245,"h":38.46,"l":38.21,"n":1435,"o":38.41,"t":"2026-10-13T17:00:00Z","v":87892,"vw":38.283053},{"c":38.54,"h":38.54,"l":38.24,"n":1166,"o":38.25,"t":"2026-10-13T17:15:00Z","v":72912,"vw":38.394683},{"c":38.63,"h":38.68,"l":38.52,"n":1009,"o":38.54,"t":"2026-10-13T17:30:00Z","v":65739,"vw":38.593353},{"c":38.925,"h":38.98,"l":38.6,"n":1218,"o":38.61,"t":"2026-10-13T17:45:00Z","v":73188,"vw":38.798387},{"c":39.12,"h":39.19,"l":38.77,"n":1821,"o":38.9,"t":"2026-10-13T18:00:00Z","v":190752,"vw":38.993475},{"c":39.18,"h":39.43,"l":39.1,"n":1661,"o":39.13,"t":"2026-10-13T18:15:00Z","v":108786,"vw":39.240567},{"c":39.26,"h":39.27,"l":39.11,"n":1348,"o":39.21,"t":"2026-10-13T18:30:00Z","v":78354,"vw":39.18147},{"c":39.25,"h":39.27,"l":39.13,"n":1238,"o":39.25,"t":"2026-10-13T18:45:00Z","v":61393,"vw":39.19491},{"c":39.15,"h":39.305,"l":39.08,"n":2042,"o":39.235,"t":"2026-10-13T19:00:00Z","v":135586,"vw":39.211164},{"c":39.095,"h":39.19,"l":38.97,"n":2097,"o":39.14,"t":"2026-10-13T19:15:00Z","v":166787,"vw":39.074981},{"c":39.05,"h":39.09,"l":38.92,"n":2682,"o":39.08,"t":"2026-10-13T19:30:00Z","v":160217,"vw":39.002121},{"c":39.04,"h":39.12,"l":38.87,"n":5738,"o":39.049,"t":"2026-10-13T19:45:00Z","v":440351,"vw":38.989542},{"c":39.04,"h":39.04,"l":39.04,"n":46,"o":39.04,"t":"2026-10-13T20:00:00Z","v":322333,"vw":39.04},{"c":39.18,"h":39.18,"l":39.18,"n":105,"o":39.18,"t":"2026-10-14T12:00:00Z","v":2939,"vw":39.18},{"c":39.375,"h":39.65,"l":39.12,"n":709,"o":39.52,"t":"2026-10-14T13:30:00Z","v":73049,"vw":39.463709},{"c":39.44,"h":39.58,"l":39.26,"n":680,"o":39.4,"t":"2026-10-14T13:45:00Z","v":27043,"vw":39.49278},{"c":39.35,"h":39.4281,"l":39.07,"n":960,"o":39.41,"t":"2026-10-14T14:00:00Z","v":40155,"vw":39.241062},{"c":39.29,"h":39.42,"l":39.22,"n":1008,"o":39.36,"t":"2026-10-14T14:15:00Z","v":53708,"vw":39.316217},{"c":39.375,"h":39.53,"l":39.21,"n":796,"o":39.315,"t":"2026-10-14T14:30:00Z","v":25049,"vw":39.35474},{"c":39.35,"h":39.55,"l":39.35,"n":806,"o":39.41,"t":"2026-10-14T14:45:00Z","v":21313,"vw":39.459087},{"c":39.29,"h":39.41,"l":39.24,"n":1019,"o":39.35,"t":"2026-10-14T15:00:00Z","v":31788,"vw":39.328627},{"c":39.3,"h":39.305,"l":39.15,"n":1238,"o":39.25,"t":"2026-10-14T15:15:00Z","v":90144,"vw":39.205045},{"c":39.26,"h":39.3201,"l":39.15,"n":1026,"o":39.28,"t":"2026-10-14T15:30:00Z","v":83864,"vw":39.213238},{"c":39.2,"h":39.38,"l":39.2,"n":741,"o":39.25,"t":"2026-10-14T15:45:00Z","v":24107,"vw":39.297564},{"c":39.06,"h":39.21,"l":39,"n":1796,"o":39.19,"t":"2026-10-14T16:00:00Z","v":120459,"vw":39.120892},{"c":39.215,"h":39.24,"l":39.01,"n":1233,"o":39.07,"t":"2026-10-14T16:15:00Z","v":122971,"vw":39.132834},{"c":39.31,"h":39.42,"l":39.22,"n":1108,"o":39.24,"t":"2026-10-14T16:30:00Z","v":54864,"vw":39.309321},{"c":39.425,"h":39.44,"l":39.31,"n":1107,"o":39.33,"t":"2026-10-14T16:45:00Z","v":51385,"vw":39.387357},{"c":39.375,"h":39.45,"l":39.25,"n":2087,"o":39.43,"t":"2026-10-14T17:00:00Z","v":142618,"vw":39.371308},{"c":39.455,"h":39.51,"l":39.26,"n":1918,"o":39.36,"t":"2026-10-14T17:15:00Z","v":126595,"vw":39.343273},{"c":39.52,"h":39.56,"l":39.385,"n":1898,"o":39.47,"t":"2026-10-14T17:30:00Z","v":107050,"vw":39.474888},{"c":39.49,"h":39.6,"l":39.395,"n":2071,"o":39.54,"t":"2026-10-14T17:45:00Z","v":155324,"vw":39.470729},{"c":39.29,"h":39.51,"l":39.28,"n":1752,"o":39.49,"t":"2026-10-14T18:00:00Z","v":98164,"vw":39.397432},{"c":39.22,"h":39.33,"l":39.17,"n":1494,"o":39.31,"t":"2026-10-14T18:15:00Z","v":76589,"vw":39.24249},{"c":39.32,"h":39.37,"l":39.21,"n":1219,"o":39.22,"t":"2026-10-14T18:30:00Z","v":73812,"vw":39.30836},{"c":39.165,"h":39.33,"l":39.15,"n":1626,"o":39.31,"t":"2026-10-14T18:45:00Z","v":102958,"vw":39.239344},{"c":39.13,"h":39.245,"l":39.1,"n":2026,"o":39.185,"t":"2026-10-14T19:00:00Z","v":171241,"vw":39.172614},{"c":39.17,"h":39.25,"l":39.1,"n":1879,"o":39.13,"t":"2026-10-14T19:15:00Z","v":116589,"vw":39.175902},{"c":39.225,"h":39.23,"l":39.06,"n":2457,"o":39.165,"t":"2026-10-14T19:30:00Z","v":159812,"vw":39.125895},{"c":39.29,"h":39.32,"l":39.105,"n":6212,"o":39.22,"t":"2026-10-14T19:45:00Z","v":505523,"vw":39.227083},{"c":38.7095,"h":39.31,"l":38.7095,"n":39,"o":39.31,"t":"2026-10-14T20:00:00Z","v":309115,"vw":39.309376},{"c":39.51,"h":39.58,"l":39.51,"n":6,"o":39.58,"t":"2026-10-15T08:00:00Z","v":1051,"vw":39.548189},{"c":39.51,"h":39.51,"l":39.51,"n":21,"o":39.51,"t":"2026-10-15T10:30:00Z","v":250,"vw":39.51},{"c":39.41,"h":39.51,"l":38.86,"n":585,"o":39.34,"t":"2026-10-15T13:30:00Z","v":47823,"vw":39.279887},{"c":39.2,"h":39.41,"l":38.92,"n":663,"o":39.365,"t":"2026-10-15T13:45:00Z","v":35245,"vw":39.101744},{"c":39.05,"h":39.175,"l":38.74,"n":1179,"o":39.15,"t":"2026-10-15T14:00:00Z","v":86592,"vw":38.997978},{"c":39.04,"h":39.12,"l":38.92,"n":564,"o":39.05,"t":"2026-10-15T14:15:00Z","v":28358,"vw":39.027924},{"c":39.255,"h":39.29,"l":38.99,"n":611,"o":39.06,"t":"2026-10-15T14:30:00Z","v":31605,"vw":39.158044},{"c":39.315,"h":39.415,"l":39.235,"n":804,"o":39.28,"t":"2026-10-15T14:45:00Z","v":35710,"vw":39.329276},{"c":39.25,"h":39.34,"l":39.08,"n":835,"o":39.3,"t":"2026-10-15T15:00:00Z","v":37800,"vw":39.223298},{"c":39.7,"h":39.7,"l":39.25,"n":823,"o":39.25,"t":"2026-10-15T15:15:00Z","v":34422,"vw":39.443911},{"c":39.85,"h":39.885,"l":39.635,"n":1397,"o":39.68,"t":"2026-10-15T15:30:00Z","v":68849,"vw":39.716069},{"c":39.83,"h":39.91,"l":39.73,"n":753,"o":39.87,"t":"2026-10-15T15:45:00Z","v":29589,"vw":39.810914},{"c":40.06,"h":40.07,"l":39.815,"n":1050,"o":39.84,"t":"2026-10-15T16:00:00Z","v":90046,"vw":40.005879},{"c":39.96,"h":40.055,"l":39.87,"n":583,"o":40.055,"t":"2026-10-15T16:15:00Z","v":27178,"vw":39.967128},{"c":39.79,"h":40.07,"l":39.79,"n":691,"o":39.97,"t":"2026-10-15T16:30:00Z","v":34351,"vw":39.950961},{"c":39.93,"h":39.93,"l":39.77,"n":503,"o":39.79,"t":"2026-10-15T16:45:00Z","v":21674,"vw":39.867408},{"c":40.025,"h":40.075,"l":39.9,"n":573,"o":39.915,"t":"2026-10-15T17:00:00Z","v":26326,"vw":40.001532},{"c":39.92,"h":40.01,"l":39.92,"n":499,"o":40.01,"t":"2026-10-15T17:15:00Z","v":23532,"vw":39.978961},{"c":39.94,"h":40,"l":39.77,"n":832,"o":39.91,"t":"2026-10-15T17:30:00Z","v":39609,"vw":39.900672},{"c":40.02,"h":40.06,"l":39.9,"n":758,"o":39.93,"t":"2026-10-15T17:45:00Z","v":41733,"vw":39.984443},{"c":39.845,"h":40.095,"l":39.845,"n":1477,"o":40.005,"t":"2026-10-15T18:00:00Z","v":93933,"vw":40.020682},{"c":39.77,"h":39.87,"l":39.77,"n":683,"o":39.83,"t":"2026-10-15T18:15:00Z","v":38135,"vw":39.834815},{"c":39.745,"h":39.9,"l":39.745,"n":1055,"o":39.76,"t":"2026-10-15T18:30:00Z","v":59136,"vw":39.8129},{"c":39.65,"h":39.79,"l":39.57,"n":1538,"o":39.745,"t":"2026-10-15T18:45:00Z","v":98762,"vw":39.662519},{"c":39.76,"h":39.78,"l":39.615,"n":1047,"o":39.64,"t":"2026-10-15T19:00:00Z","v":50248,"vw":39.721486},{"c":39.78,"h":39.92,"l":39.75,"n":1327,"o":39.76,"t":"2026-10-15T19:15:00Z","v":70778,"vw":39.83392},{"c":39.84,"h":39.896,"l":39.705,"n":2165,"o":39.78,"t":"2026-10-15T19:30:00Z","v":130811,"vw":39.789665},{"c":39.84,"h":39.97,"l":39.77,"n":4810,"o":39.825,"t":"2026-10-15T19:45:00Z","v":334974,"vw":39.893921},{"c":39.85,"h":39.85,"l":39.85,"n":32,"o":39.85,"t":"2026-10-15T20:00:00Z","v":384391,"vw":39.85},{"c":40.12,"h":40.12,"l":40.12,"n":3,"o":40.12,"t":"2026-10-16T11:45:00Z","v":2501,"vw":40.12},{"c":40.23,"h":40.29,"l":40.23,"n":11,"o":40.26,"t":"2026-10-16T13:15:00Z","v":1089,"vw":40.255643},{"c":40.55,"h":40.75,"l":40.261,"n":388,"o":40.28,"t":"2026-10-16T13:30:00Z","v":46645,"vw":40.377893},{"c":40.515,"h":40.78,"l":40.485,"n":414,"o":40.53,"t":"2026-10-16T13:45:00Z","v":14782,"vw":40.601347},{"c":40.65,"h":40.68,"l":40.48,"n":611,"o":40.48,"t":"2026-10-16T14:00:00Z","v":32307,"vw":40.581636},{"c":40.58,"h":40.755,"l":40.41,"n":703,"o":40.7,"t":"2026-10-16T14:15:00Z","v":24913,"vw":40.581593},{"c":40.73,"h":40.75,"l":40.59,"n":617,"o":40.59,"t":"2026-10-16T14:30:00Z","v":28160,"vw":40.674983},{"c":41.03,"h":41.045,"l":40.75,"n":1000,"o":40.76,"t":"2026-10-16T14:45:00Z","v":155893,"vw":40.976055},{"c":40.88,"h":41.04,"l":40.86,"n":1015,"o":41.02,"t":"2026-10-16T15:00:00Z","v":36919,"vw":40.977398},{"c":40.78,"h":40.94,"l":40.78,"n":859,"o":40.88,"t":"2026-10-16T15:15:00Z","v":28821,"vw":40.881235},{"c":40.745,"h":40.86,"l":40.715,"n":586,"o":40.79,"t":"2026-10-16T15:30:00Z","v":15892,"vw":40.788994},{"c":40.94,"h":41,"l":40.76,"n":887,"o":40.76,"t":"2026-10-16T15:45:00Z","v":45811,"vw":40.934288},{"c":40.9,"h":40.96,"l":40.835,"n":678,"o":40.92,"t":"2026-10-16T16:00:00Z","v":21519,"vw":40.906725},{"c":41.185,"h":41.23,"l":40.88,"n":910,"o":40.88,"t":"2026-10-16T16:15:00Z","v":26245,"vw":41.078506},{"c":41.2,"h":41.285,"l":41.09,"n":762,"o":41.15,"t":"2026-10-16T16:30:00Z","v":23035,"vw":41.2041},{"c":41.385,"h":41.405,"l":41.195,"n":772,"o":41.2,"t":"2026-10-16T16:45:00Z","v":24407,"vw":41.323832},{"c":41.45,"h":41.46,"l":41.35,"n":804,"o":41.36,"t":"2026-10-16T17:00:00Z","v":23124,"vw":41.38703},{"c":41.591,"h":41.591,"l":41.395,"n":784,"o":41.42,"t":"2026-10-16T17:15:00Z","v":23835,"vw":41.487675},{"c":41.605,"h":41.7,"l":41.51,"n":1119,"o":41.58,"t":"2026-10-16T17:30:00Z","v":48217,"vw":41.609531},{"c":41.68,"h":41.69,"l":41.61,"n":790,"o":41.61,"t":"2026-10-16T17:45:00Z","v":26922,"vw":41.659596},{"c":41.9,"h":41.9,"l":41.64,"n":971,"o":41.665,"t":"2026-10-16T18:00:00Z","v":34240,"vw":41.776823},{"c":41.64,"h":41.91,"l":41.6349,"n":1104,"o":41.91,"t":"2026-10-16T18:15:00Z","v":51630,"vw":41.725028},{"c":41.84,"h":41.86,"l":41.625,"n":930,"o":41.63,"t":"2026-10-16T18:30:00Z","v":34160,"vw":41.757063},{"c":41.9,"h":41.905,"l":41.795,"n":886,"o":41.83,"t":"2026-10-16T18:45:00Z","v":27968,"vw":41.856526},{"c":41.89,"h":41.955,"l":41.77,"n":947,"o":41.91,"t":"2026-10-16T19:00:00Z","v":36650,"vw":41.864543},{"c":41.84,"h":41.945,"l":41.835,"n":1182,"o":41.89,"t":"2026-10-16T19:15:00Z","v":42658,"vw":41.890143},{"c":41.8,"h":41.875,"l":41.77,"n":1498,"o":41.83,"t":"2026-10-16T19:30:00Z","v":66536,"vw":41.812164},{"c":41.74,"h":41.9,"l":41.71,"n":4096,"o":41.81,"t":"2026-10-16T19:45:00Z","v":262113,"vw":41.77594},{"c":41.74,"h":41.74,"l":41.74,"n":53,"o":41.74,"t":"2026-10-16T20:00:00Z","v":319836,"vw":41.74},{"c":41.7,"h":41.7,"l":41.7,"n":4,"o":41.7,"t":"2026-10-16T21:00:00Z","v":340,"vw":41.7},{"c":41.66,"h":41.664,"l":41.66,"n":2,"o":41.664,"t":"2026-10-16T22:15:00Z","v":700,"vw":41.661143},{"c":41.52,"h":41.52,"l":41.52,"n":41,"o":41.52,"t":"2026-10-19T09:45:00Z","v":1090,"vw":41.52},{"c":41,"h":41,"l":40.905,"n":2,"o":40.905,"t":"2026-10-19T12:15:00Z","v":500,"vw":40.943},{"c":41.5,"h":41.5,"l":41.5,"n":2,"o":41.5,"t":"2026-10-19T13:15:00Z","v":162,"vw":41.5},{"c":42.275,"h":42.275,"l":41.52,"n":927,"o":41.7,"t":"2026-10-19T13:30:00Z","v":68952,"vw":41.836281},{"c":42.38,"h":42.48,"l":42.225,"n":678,"o":42.275,"t":"2026-10-19T13:45:00Z","v":49882,"vw":42.354816},{"c":41.955,"h":42.53,"l":41.915,"n":1195,"o":42.38,"t":"2026-10-19T14:00:00Z","v":154776,"vw":42.243683},{"c":42.12,"h":42.13,"l":42.0201,"n":462,"o":42.0201,"t":"2026-10-19T14:15:00Z","v":11207,"vw":42.08495},{"c":42.31,"h":42.43,"l":42.16,"n":1026,"o":42.16,"t":"2026-10-19T14:30:00Z","v":54480,"vw":42.346064},{"c":42.175,"h":42.32,"l":42.07,"n":848,"o":42.29,"t":"2026-10-19T14:45:00Z","v":21886,"vw":42.144461},{"c":42.09,"h":42.175,"l":42.03,"n":739,"o":42.175,"t":"2026-10-19T15:00:00Z","v":22781,"vw":42.128857},{"c":42.31,"h":42.315,"l":42.055,"n":892,"o":42.055,"t":"2026-10-19T15:15:00Z","v":28986,"vw":42.230726},{"c":42.34,"h":42.4,"l":42.29,"n":909,"o":42.31,"t":"2026-10-19T15:30:00Z","v":25454,"vw":42.34846},{"c":42.335,"h":42.4,"l":42.27,"n":1042,"o":42.33,"t":"2026-10-19T15:45:00Z","v":31020,"vw":42.338539},{"c":42.51,"h":42.52,"l":42.35,"n":1135,"o":42.35,"t":"2026-10-19T16:00:00Z","v":43413,"vw":42.440051},{"c":42.435,"h":42.52,"l":42.37,"n":886,"o":42.515,"t":"2026-10-19T16:15:00Z","v":32781,"vw":42.442857},{"c":42.41,"h":42.5,"l":42.34,"n":996,"o":42.445,"t":"2026-10-19T16:30:00Z","v":35977,"vw":42.396215},{"c":42.46,"h":42.48,"l":42.38,"n":798,"o":42.4,"t":"2026-10-19T16:45:00Z","v":39280,"vw":42.427498},{"c":42.46,"h":42.51,"l":42.44,"n":771,"o":42.46,"t":"2026-10-19T17:00:00Z","v":24479,"vw":42.476731},{"c":42.45,"h":42.465,"l":42.38,"n":676,"o":42.465,"t":"2026-10-19T17:15:00Z","v":20411,"vw":42.432443},{"c":42.5,"h":42.5,"l":42.385,"n":1096,"o":42.43,"t":"2026-10-19T17:30:00Z","v":38353,"vw":42.439092},{"c":42.605,"h":42.6157,"l":42.49,"n":941,"o":42.49,"t":"2026-10-19T17:45:00Z","v":52037,"vw":42.560212},{"c":42.63,"h":42.64,"l":42.555,"n":747,"o":42.6,"t":"2026-10-19T18:00:00Z","v":21040,"vw":42.592039},{"c":42.35,"h":42.6399,"l":42.35,"n":1013,"o":42.6399,"t":"2026-10-19T18:15:00Z","v":35545,"vw":42.505384},{"c":42.615,"h":42.615,"l":42.27,"n":1084,"o":42.33,"t":"2026-10-19T18:30:00Z","v":40735,"vw":42.387245},{"c":42.62,"h":42.68,"l":42.54,"n":1118,"o":42.61,"t":"2026-10-19T18:45:00Z","v":45446,"vw":42.611823},{"c":42.49,"h":42.63,"l":42.48,"n":1060,"o":42.6,"t":"2026-10-19T19:00:00Z","v":41376,"vw":42.554256},{"c":42.52,"h":42.52,"l":42.4,"n":1496,"o":42.49,"t":"2026-10-19T19:15:00Z","v":65154,"vw":42.456322},{"c":42.585,"h":42.6,"l":42.415,"n":1687,"o":42.515,"t":"2026-10-19T19:30:00Z","v":80164,"vw":42.506206},{"c":42.54,"h":42.64,"l":42.495,"n":4037,"o":42.585,"t":"2026-10-19T19:45:00Z","v":245037,"vw":42.576643},{"c":42.54,"h":42.54,"l":42.53,"n":57,"o":42.53,"t":"2026-10-19T20:00:00Z","v":312980,"vw":42.539991},{"c":41.74,"h":41.74,"l":41.74,"n":1,"o":41.74,"t":"2026-10-19T21:15:00Z","v":550,"vw":41.74},{"c":42.8,"h":43,"l":42.8,"n":41,"o":42.85,"t":"2026-10-20T09:00:00Z","v":2605,"vw":42.867973},{"c":43,"h":43,"l":42.78,"n":24,"o":43,"t":"2026-10-20T11:00:00Z","v":3473,"vw":42.859515},{"c":43,"h":43.22,"l":43,"n":3,"o":43.22,"t":"2026-10-20T11:30:00Z","v":1106,"vw":43.02},{"c":43.2,"h":43.2,"l":43.2,"n":34,"o":43.2,"t":"2026-10-20T12:30:00Z","v":155,"vw":43.2},{"c":42.9,"h":42.9,"l":42.55,"n":9,"o":42.55,"t":"2026-10-20T12:45:00Z","v":406,"vw":42.67492},{"c":42.84,"h":43.4,"l":42.56,"n":578,"o":43.1,"t":"2026-10-20T13:30:00Z","v":89916,"vw":43.060379},{"c":43.075,"h":43.155,"l":42.79,"n":821,"o":42.87,"t":"2026-10-20T13:45:00Z","v":59812,"vw":42.9529},{"c":42.98,"h":43.11,"l":42.86,"n":522,"o":43.04,"t":"2026-10-20T14:00:00Z","v":27025,"vw":42.962974},{"c":42.09,"h":42.915,"l":41.98,"n":1024,"o":42.915,"t":"2026-10-20T14:15:00Z","v":77028,"vw":42.339194},{"c":41.86,"h":42.17,"l":41.85,"n":943,"o":42,"t":"2026-10-20T14:30:00Z","v":41694,"vw":42.045428},{"c":42.225,"h":42.285,"l":41.84,"n":856,"o":41.865,"t":"2026-10-20T14:45:00Z","v":56773,"vw":42.140557},{"c":42.52,"h":42.65,"l":42.27,"n":1089,"o":42.27,"t":"2026-10-20T15:00:00Z","v":54486,"vw":42.517583},{"c":42.595,"h":42.66,"l":42.44,"n":646,"o":42.48,"t":"2026-10-20T15:15:00Z","v":17403,"vw":42.56155},{"c":42.48,"h":42.66,"l":42.38,"n":606,"o":42.65,"t":"2026-10-20T15:30:00Z","v":21135,"vw":42.489783},{"c":42.7,"h":42.7,"l":42.46,"n":515,"o":42.46,"t":"2026-10-20T15:45:00Z","v":17088,"vw":42.55076},{"c":42.79,"h":42.82,"l":42.665,"n":584,"o":42.69,"t":"2026-10-20T16:00:00Z","v":18456,"vw":42.723299},{"c":42.78,"h":42.815,"l":42.73,"n":586,"o":42.78,"t":"2026-10-20T16:15:00Z","v":32574,"vw":42.759754},{"c":42.95,"h":42.95,"l":42.79,"n":590,"o":42.79,"t":"2026-10-20T16:30:00Z","v":19749,"vw":42.882326},{"c":43.05,"h":43.1,"l":42.955,"n":635,"o":42.96,"t":"2026-10-20T16:45:00Z","v":27707,"vw":43.018659},{"c":43.005,"h":43.09,"l":42.975,"n":790,"o":43.04,"t":"2026-10-20T17:00:00Z","v":32898,"vw":43.027696},{"c":43.1,"h":43.13,"l":42.99,"n":1272,"o":43,"t":"2026-10-20T17:15:00Z","v":106597,"vw":43.05518},{"c":43.18,"h":43.21,"l":43.09,"n":587,"o":43.11,"t":"2026-10-20T17:30:00Z","v":21718,"vw":43.152679},{"c":43.21,"h":43.275,"l":43.17,"n":777,"o":43.175,"t":"2026-10-20T17:45:00Z","v":30983,"vw":43.221981},{"c":43.32,"h":43.34,"l":43.18,"n":740,"o":43.22,"t":"2026-10-20T18:00:00Z","v":24044,"vw":43.289362},{"c":43.19,"h":43.32,"l":43.18,"n":637,"o":43.31,"t":"2026-10-20T18:15:00Z","v":28481,"vw":43.240626},{"c":43.24,"h":43.28,"l":43.16,"n":652,"o":43.21,"t":"2026-10-20T18:30:00Z","v":19561,"vw":43.219081},{"c":43.19,"h":43.245,"l":43.15,"n":664,"o":43.2,"t":"2026-10-20T18:45:00Z","v":23492,"vw":43.208479},{"c":43.065,"h":43.22,"l":43.065,"n":1059,"o":43.2,"t":"2026-10-20T19:00:00Z","v":51461,"vw":43.155994},{"c":43.14,"h":43.14,"l":43.02,"n":1409,"o":43.065,"t":"2026-10-20T19:15:00Z","v":73690,"vw":43.068265},{"c":43.2,"h":43.21,"l":43.05,"n":1764,"o":43.14,"t":"2026-10-20T19:30:00Z","v":76114,"vw":43.139014},{"c":43.1,"h":43.28,"l":43.065,"n":3971,"o":43.19,"t":"2026-10-20T19:45:00Z","v":242804,"vw":43.137899},{"c":43.09,"h":43.09,"l":43.09,"n":53,"o":43.09,"t":"2026-10-20T20:00:00Z","v":308296,"vw":43.09},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-21T11:15:00Z","v":600,"vw":43},{"c":42.93,"h":42.93,"l":42.93,"n":3,"o":42.93,"t":"2026-10-21T11:30:00Z","v":200,"vw":42.93},{"c":42.9,"h":43.05,"l":42.5,"n":40,"o":42.71,"t":"2026-10-21T12:45:00Z","v":1548,"vw":42.734107},{"c":42.91,"h":43.335,"l":42.51,"n":469,"o":42.84,"t":"2026-10-21T13:30:00Z","v":42065,"vw":42.894809},{"c":43.145,"h":43.15,"l":42.6,"n":672,"o":42.84,"t":"2026-10-21T13:45:00Z","v":19324,"vw":42.869301},{"c":43.4,"h":43.44,"l":43.05,"n":710,"o":43.21,"t":"2026-10-21T14:00:00Z","v":32519,"vw":43.254033},{"c":43.355,"h":43.56,"l":43.33,"n":725,"o":43.42,"t":"2026-10-21T14:15:00Z","v":32291,"vw":43.453177},{"c":43.32,"h":43.63,"l":43.29,"n":1269,"o":43.355,"t":"2026-10-21T14:30:00Z","v":100370,"vw":43.556125},{"c":43.315,"h":43.38,"l":43.24,"n":550,"o":43.34,"t":"2026-10-21T14:45:00Z","v":18146,"vw":43.317918},{"c":43.23,"h":43.37,"l":43.14,"n":723,"o":43.33,"t":"2026-10-21T15:00:00Z","v":29568,"vw":43.230725},{"c":43.005,"h":43.255,"l":42.96,"n":780,"o":43.21,"t":"2026-10-21T15:15:00Z","v":26710,"vw":43.171826},{"c":43.05,"h":43.075,"l":42.85,"n":790,"o":42.96,"t":"2026-10-21T15:30:00Z","v":35649,"vw":43.002604},{"c":43.125,"h":43.18,"l":43.03,"n":844,"o":43.03,"t":"2026-10-21T15:45:00Z","v":91332,"vw":43.134994},{"c":43.15,"h":43.15,"l":43.05,"n":568,"o":43.12,"t":"2026-10-21T16:00:00Z","v":18960,"vw":43.09305},{"c":43.27,"h":43.27,"l":43.18,"n":510,"o":43.195,"t":"2026-10-21T16:15:00Z","v":16032,"vw":43.216255},{"c":42.98,"h":43.315,"l":42.73,"n":1004,"o":43.28,"t":"2026-10-21T16:30:00Z","v":50094,"vw":43.054522},{"c":43.02,"h":43.07,"l":42.9,"n":516,"o":42.93,"t":"2026-10-21T16:45:00Z","v":20323,"vw":43.013845},{"c":43.015,"h":43.02,"l":42.85,"n":633,"o":43.005,"t":"2026-10-21T17:00:00Z","v":25569,"vw":42.935552},{"c":43.16,"h":43.17,"l":42.95,"n":669,"o":43,"t":"2026-10-21T17:15:00Z","v":31029,"vw":43.011426},{"c":43.15,"h":43.23,"l":43.13,"n":536,"o":43.16,"t":"2026-10-21T17:30:00Z","v":19054,"vw":43.178328},{"c":43.16,"h":43.16,"l":42.95,"n":612,"o":43.12,"t":"2026-10-21T17:45:00Z","v":32714,"vw":43.03103},{"c":43.125,"h":43.16,"l":43.03,"n":625,"o":43.14,"t":"2026-10-21T18:00:00Z","v":23268,"vw":43.09981},{"c":43.09,"h":43.16,"l":43.06,"n":634,"o":43.125,"t":"2026-10-21T18:15:00Z","v":24388,"vw":43.105933},{"c":43.095,"h":43.14,"l":43.04,"n":540,"o":43.1,"t":"2026-10-21T18:30:00Z","v":23518,"vw":43.105294},{"c":43.325,"h":43.36,"l":43.06,"n":1240,"o":43.091,"t":"2026-10-21T18:45:00Z","v":67422,"vw":43.15458},{"c":43.375,"h":43.47,"l":43.27,"n":1015,"o":43.32,"t":"2026-10-21T19:00:00Z","v":38478,"vw":43.369106},{"c":43.075,"h":43.38,"l":43.075,"n":1152,"o":43.37,"t":"2026-10-21T19:15:00Z","v":49027,"vw":43.226096},{"c":43.08,"h":43.135,"l":42.955,"n":1258,"o":43.06,"t":"2026-10-21T19:30:00Z","v":51487,"vw":43.065319},{"c":42.97,"h":43.08,"l":42.9275,"n":3216,"o":43.08,"t":"2026-10-21T19:45:00Z","v":175738,"vw":42.983853},{"c":42.98,"h":42.98,"l":42.96,"n":64,"o":42.96,"t":"2026-10-21T20:00:00Z","v":263891,"vw":42.960017},{"c":43.21,"h":43.41,"l":43.21,"n":12,"o":43.41,"t":"2026-10-22T08:00:00Z","v":670,"vw":43.353182},{"c":43.41,"h":43.41,"l":43.41,"n":1,"o":43.41,"t":"2026-10-22T08:15:00Z","v":500,"vw":43.41},{"c":43.2,"h":43.2,"l":43.2,"n":1,"o":43.2,"t":"2026-10-22T11:00:00Z","v":100,"vw":43.2},{"c":43.53,"h":43.53,"l":43.53,"n":3,"o":43.53,"t":"2026-10-22T12:30:00Z","v":296,"vw":43.53},{"c":43.77,"h":43.77,"l":43.77,"n":17,"o":43.77,"t":"2026-10-22T12:45:00Z","v":323,"vw":43.77},{"c":43.67,"h":43.67,"l":43.67,"n":5,"o":43.67,"t":"2026-10-22T13:15:00Z","v":2600,"vw":43.67},{"c":43.435,"h":43.75,"l":43.28,"n":520,"o":43.75,"t":"2026-10-22T13:30:00Z","v":27539,"vw":43.572038},{"c":42.92,"h":43.48,"l":42.84,"n":440,"o":43.39,"t":"2026-10-22T13:45:00Z","v":16482,"vw":43.069876},{"c":42.36,"h":42.905,"l":42.26,"n":614,"o":42.77,"t":"2026-10-22T14:00:00Z","v":26009,"vw":42.63405},{"c":42.16,"h":42.55,"l":42.14,"n":506,"o":42.34,"t":"2026-10-22T14:15:00Z","v":25924,"vw":42.378986},{"c":41.94,"h":42.22,"l":41.88,"n":732,"o":42.17,"t":"2026-10-22T14:30:00Z","v":29152,"vw":42.021965},{"c":41.925,"h":41.96,"l":41.81,"n":812,"o":41.88,"t":"2026-10-22T14:45:00Z","v":37673,"vw":41.882727},{"c":41.82,"h":42.16,"l":41.82,"n":877,"o":41.925,"t":"2026-10-22T15:00:00Z","v":31239,"vw":42.067675},{"c":41.49,"h":41.87,"l":41.415,"n":917,"o":41.795,"t":"2026-10-22T15:15:00Z","v":46143,"vw":41.579304},{"c":41.415,"h":41.495,"l":41.16,"n":1930,"o":41.48,"t":"2026-10-22T15:30:00Z","v":127318,"vw":41.322529},{"c":41.56,"h":41.66,"l":41.4,"n":940,"o":41.4485,"t":"2026-10-22T15:45:00Z","v":37464,"vw":41.542388},{"c":41.775,"h":41.8,"l":41.61,"n":910,"o":41.61,"t":"2026-10-22T16:00:00Z","v":29441,"vw":41.695321},{"c":41.98,"h":42.035,"l":41.81,"n":807,"o":41.855,"t":"2026-10-22T16:15:00Z","v":42052,"vw":41.94327},{"c":42.25,"h":42.29,"l":41.94,"n":975,"o":41.98,"t":"2026-10-22T16:30:00Z","v":50110,"vw":42.07606},{"c":42.45,"h":42.465,"l":42.245,"n":758,"o":42.26,"t":"2026-10-22T16:45:00Z","v":34574,"vw":42.353074},{"c":42.3899,"h":42.49,"l":42.33,"n":865,"o":42.44,"t":"2026-10-22T17:00:00Z","v":39847,"vw":42.400179},{"c":42.33,"h":42.405,"l":42.225,"n":1214,"o":42.35,"t":"2026-10-22T17:15:00Z","v":55544,"vw":42.311055},{"c":42.47,"h":42.5,"l":42.3201,"n":769,"o":42.325,"t":"2026-10-22T17:30:00Z","v":30143,"vw":42.403647},{"c":42.82,"h":42.845,"l":42.46,"n":1004,"o":42.48,"t":"2026-10-22T17:45:00Z","v":56217,"vw":42.641778},{"c":42.67,"h":42.815,"l":42.67,"n":925,"o":42.815,"t":"2026-10-22T18:00:00Z","v":48247,"vw":42.758737},{"c":42.76,"h":42.805,"l":42.6,"n":872,"o":42.65,"t":"2026-10-22T18:15:00Z","v":37872,"vw":42.683082},{"c":42.74,"h":42.775,"l":42.66,"n":811,"o":42.74,"t":"2026-10-22T18:30:00Z","v":37390,"vw":42.712609},{"c":42.83,"h":42.855,"l":42.705,"n":811,"o":42.71,"t":"2026-10-22T18:45:00Z","v":32825,"vw":42.797717},{"c":42.745,"h":42.8,"l":42.63,"n":991,"o":42.8,"t":"2026-10-22T19:00:00Z","v":45347,"vw":42.733939},{"c":42.64,"h":42.81,"l":42.635,"n":1330,"o":42.725,"t":"2026-10-22T19:15:00Z","v":68018,"vw":42.743796},{"c":42.47,"h":42.64,"l":42.46,"n":1624,"o":42.63,"t":"2026-10-22T19:30:00Z","v":91565,"vw":42.550636},{"c":42.38,"h":42.565,"l":42.31,"n":4708,"o":42.465,"t":"2026-10-22T19:45:00Z","v":349669,"vw":42.408767},{"c":42.37,"h":42.37,"l":42.37,"n":49,"o":42.37,"t":"2026-10-22T20:00:00Z","v":321954,"vw":42.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.29298624094904413,"strike":52.600196557870795,"iv":0.5291401802226752,"gamma":0.026544062103228405,"theta":-0.01869569255231999,"vega":0.02002415496044658,"rho":0.003016758274417674,"breakevenPct":24.836400280433907},{"delta":0.15,"premium":0.46058638740480456,"strike":50.205908751359935,"iv":0.5277219663896409,"gamma":0.03681656477060556,"theta":-0.025881979336555727,"vega":0.027736719453589694,"rho":0.004528911518416574,"breakevenPct":19.581060039567486},{"delta":0.2,"premium":0.5911864406779661,"strike":48.063559322033896,"iv":0.4742316949152542,"gamma":0.04962847457627119,"theta":-0.02797169491525424,"vega":0.03327983050847458,"rho":0.00605432793788721,"breakevenPct":14.833008644587839},{"delta":0.25,"premium":0.8008592200925315,"strike":46.89358889623265,"iv":0.46583139458030404,"gamma":0.055840978189028424,"theta":-0.031043952412425645,"vega":0.037174157303370786,"rho":0.007546610156960676,"breakevenPct":12.566552080068881},{"delta":0.3,"premium":1.0404494382022473,"strike":46.067415730337075,"iv":0.47554719101123594,"gamma":0.059575280898876405,"theta":-0.03464606741573034,"vega":0.04054494382022472,"rho":0.009026432356985237,"breakevenPct":11.182122182061198},{"delta":0.35,"premium":1.280039656311963,"strike":45.24124256444151,"iv":0.48526298744216784,"gamma":0.06330958360872439,"theta":-0.038248182419035034,"vega":0.04391573033707866,"rho":0.010506254557009799,"breakevenPct":9.797692284053513},{"delta":0.4,"premium":1.551631773399015,"strike":44.455049261083744,"iv":0.4858112068965517,"gamma":0.06557709359605911,"theta":-0.039735960591133004,"vega":0.04546674876847291,"rho":0.011967366347178703,"breakevenPct":8.58315089564022},{"delta":0.45,"premium":1.8364224137931036,"strike":43.685344827586206,"iv":0.48257844827586205,"gamma":0.06723965517241379,"theta":-0.04035172413793104,"vega":0.04626724137931035,"rho":0.01342076141463877,"breakevenPct":7.4386765196585145},{"delta":0.5,"premium":2.121213054187192,"strike":42.91564039408867,"iv":0.47934568965517244,"gamma":0.06890221674876848,"theta":-0.04096748768472907,"vega":0.047067733990147784,"rho":0.014874156482098838,"breakevenPct":6.2942021436768085},{"delta":0.55,"premium":2.468820224719101,"strike":42.15996451803667,"iv":0.4784432879952691,"gamma":0.0685350680070964,"theta":-0.04079674748669427,"vega":0.046724719101123594,"rho":0.01628629317587553,"breakevenPct":5.33109450733011},{"delta":0.6,"premium":2.890168539325842,"strike":41.42075694855115,"iv":0.48027652276759314,"gamma":0.06578521584861029,"theta":-0.039702720283855714,"vega":0.04503932584269663,"rho":0.0176499961266326,"breakevenPct":4.580895652294075},{"delta":0.65,"premium":3.311516853932584,"strike":40.68154937906564,"iv":0.4821097575399172,"gamma":0.06303536369012419,"theta":-0.03860869308101715,"vega":0.04335393258426966,"rho":0.019013699077389676,"breakevenPct":3.830696797258037},{"delta":0.7,"premium":3.725869167429093,"strike":39.95539798719122,"iv":0.48116134492223245,"gamma":0.060114638609332124,"theta":-0.037186093321134504,"vega":0.0413860933211345,"rho":0.020383681495229084,"breakevenPct":3.094800931367281},{"delta":0.75,"premium":4.0575251601097895,"strike":39.38357731015554,"iv":0.4473324336688015,"gamma":0.055174107959743826,"theta":-0.03187959743824337,"vega":0.03607959743824336,"rho":0.021827890434221224,"breakevenPct":2.527973732039956},{"delta":0.8,"premium":4.389181152790485,"strike":38.811756633119856,"iv":0.41350352241537053,"gamma":0.05023357731015553,"theta":-0.026573101555352238,"vega":0.030773101555352234,"rho":0.02327209937321336,"breakevenPct":1.9611465327126312},{"delta":0.85,"premium":4.72083714547118,"strike":38.239935956084175,"iv":0.37967461116193957,"gamma":0.04529304666056724,"theta":-0.021266605672461115,"vega":0.025466605672461114,"rho":0.024716308312205497,"breakevenPct":1.3943193333853074},{"delta":0.9,"premium":5.052493138151876,"strike":37.66811527904849,"iv":0.34584569990850866,"gamma":0.040352516010978945,"theta":-0.015960109789569982,"vega":0.02016010978956998,"rho":0.026160517251197637,"breakevenPct":0.8274921340579824}],"put":[{"delta":0.1,"premium":0.6862289789693492,"strike":30.55481888144157,"iv":1.0440801487239018,"gamma":0.014295539947548133,"theta":-0.037446305916491854,"vega":0.020932214178792166,"rho":-0.003993296218475486,"breakevenPct":29.505334192890672},{"delta":0.15,"premium":0.6337692376744917,"strike":35.29615358720656,"iv":0.6847655753599862,"gamma":0.03375370364552612,"theta":-0.029914794249582072,"vega":0.027617581596139425,"rho":-0.005716947779950011,"breakevenPct":18.19120993738006},{"delta":0.2,"premium":0.7272298767222625,"strike":38.0638143582306,"iv":0.49889195068890496,"gamma":0.04610159535895577,"theta":-0.02715228426395939,"vega":0.03276120377084844,"rho":-0.0075300214354884175,"breakevenPct":11.879668441094314},{"delta":0.25,"premium":0.9719724437998549,"strike":38.97026831036983,"iv":0.496788977519942,"gamma":0.05237425670775924,"theta":-0.030451776649746194,"vega":0.03703966642494561,"rho":-0.009439584424143624,"breakevenPct":10.317923373684259},{"delta":0.3,"premium":1.2167150108774472,"strike":39.87672226250906,"iv":0.494686004350979,"gamma":0.05864691805656272,"theta":-0.033751269035532994,"vega":0.04131812907904278,"rho":-0.01134914741279883,"breakevenPct":8.756178306274208},{"delta":0.35,"premium":1.565904936014625,"strike":40.658135283363805,"iv":0.49979670932358317,"gamma":0.0608689213893967,"theta":-0.03567422303473492,"vega":0.04337422303473492,"rho":-0.013325075960308162,"breakevenPct":7.736062432501349},{"delta":0.4,"premium":1.931535648994516,"strike":41.41986593540524,"iv":0.506042900670323,"gamma":0.0624533211456429,"theta":-0.03738049969530774,"vega":0.04508049969530774,"rho":-0.015311450938377864,"breakevenPct":6.801203005875086},{"delta":0.45,"premium":2.297166361974406,"strike":42.18159658744668,"iv":0.5122890920170627,"gamma":0.06403772090188908,"theta":-0.039086776355880565,"vega":0.04678677635588056,"rho":-0.017297825916447563,"breakevenPct":5.866343579248825},{"delta":0.5,"premium":2.837712805329386,"strike":43.038490007401926,"iv":0.5285561065877128,"gamma":0.06276143597335307,"theta":-0.04040310880829016,"vega":0.04717690599555885,"rho":-0.019409850814651578,"breakevenPct":5.1197139436569765},{"delta":0.55,"premium":3.503886010362695,"strike":43.96373056994819,"iv":0.5520202072538861,"gamma":0.05943056994818652,"theta":-0.04143937823834197,"vega":0.046621761658031086,"rho":-0.02161211912628539,"breakevenPct":4.508273401969569},{"delta":0.6,"premium":4.170059215396003,"strike":44.88897113249445,"iv":0.5754843079200592,"gamma":0.05609970392301998,"theta":-0.04247564766839378,"vega":0.04606661732050333,"rho":-0.0238143874379192,"breakevenPct":3.896832860282162},{"delta":0.65,"premium":5.197478991596639,"strike":46.15546218487395,"iv":0.6060773109243698,"gamma":0.05098571428571429,"theta":-0.04223025210084033,"vega":0.04392016806722689,"rho":-0.026297605423188448,"breakevenPct":3.332586279732559},{"delta":0.7,"premium":6.274159663865544,"strike":47.46848739495798,"iv":0.6376424369747898,"gamma":0.045628571428571435,"theta":-0.04181008403361344,"vega":0.041556722689075634,"rho":-0.028819134727589794,"breakevenPct":2.774775239338112},{"delta":0.75,"premium":7.916867469879518,"strike":49.337349397590366,"iv":0.6802180722891567,"gamma":0.03910602409638554,"theta":-0.03996265060240964,"vega":0.03782530120481927,"rho":-0.03178584440751813,"breakevenPct":2.241015039625096},{"delta":0.8,"premium":11.675200000000007,"strike":53.24000000000001,"iv":0.8194568000000003,"gamma":0.029153599999999984,"theta":-0.04182720000000001,"vega":0.033324799999999995,"rho":-0.03642126189326874,"breakevenPct":1.900401227283447}]},"raw":{"call":[{"delta":0.1,"premium":0.29298624094904413,"strike":52.600196557870795,"iv":0.5291401802226752,"gamma":0.026544062103228405,"theta":-0.01869569255231999,"vega":0.02002415496044658,"rho":0.003016758274417674,"breakevenPct":24.836400280433907},{"delta":0.15,"premium":0.46058638740480456,"strike":50.205908751359935,"iv":0.5277219663896409,"gamma":0.03681656477060556,"theta":-0.025881979336555727,"vega":0.027736719453589694,"rho":0.004528911518416574,"breakevenPct":19.581060039567486},{"delta":0.2,"premium":0.5911864406779661,"strike":48.063559322033896,"iv":0.4742316949152542,"gamma":0.04962847457627119,"theta":-0.02797169491525424,"vega":0.03327983050847458,"rho":0.00605432793788721,"breakevenPct":14.833008644587839},{"delta":0.25,"premium":0.8008592200925315,"strike":46.89358889623265,"iv":0.46583139458030404,"gamma":0.055840978189028424,"theta":-0.031043952412425645,"vega":0.037174157303370786,"rho":0.007546610156960676,"breakevenPct":12.566552080068881},{"delta":0.3,"premium":1.0404494382022473,"strike":46.067415730337075,"iv":0.47554719101123594,"gamma":0.059575280898876405,"theta":-0.03464606741573034,"vega":0.04054494382022472,"rho":0.009026432356985237,"breakevenPct":11.182122182061198},{"delta":0.35,"premium":1.280039656311963,"strike":45.24124256444151,"iv":0.48526298744216784,"gamma":0.06330958360872439,"theta":-0.038248182419035034,"vega":0.04391573033707866,"rho":0.010506254557009799,"breakevenPct":9.797692284053513},{"delta":0.4,"premium":1.551631773399015,"strike":44.455049261083744,"iv":0.4858112068965517,"gamma":0.06557709359605911,"theta":-0.039735960591133004,"vega":0.04546674876847291,"rho":0.011967366347178703,"breakevenPct":8.58315089564022},{"delta":0.45,"premium":1.8364224137931036,"strike":43.685344827586206,"iv":0.48257844827586205,"gamma":0.06723965517241379,"theta":-0.04035172413793104,"vega":0.04626724137931035,"rho":0.01342076141463877,"breakevenPct":7.4386765196585145},{"delta":0.5,"premium":2.121213054187192,"strike":42.91564039408867,"iv":0.47934568965517244,"gamma":0.06890221674876848,"theta":-0.04096748768472907,"vega":0.047067733990147784,"rho":0.014874156482098838,"breakevenPct":6.2942021436768085},{"delta":0.55,"premium":2.468820224719101,"strike":42.15996451803667,"iv":0.4784432879952691,"gamma":0.0685350680070964,"theta":-0.04079674748669427,"vega":0.046724719101123594,"rho":0.01628629317587553,"breakevenPct":5.33109450733011},{"delta":0.6,"premium":2.890168539325842,"strike":41.42075694855115,"iv":0.48027652276759314,"gamma":0.06578521584861029,"theta":-0.039702720283855714,"vega":0.04503932584269663,"rho":0.0176499961266326,"breakevenPct":4.580895652294075},{"delta":0.65,"premium":3.311516853932584,"strike":40.68154937906564,"iv":0.4821097575399172,"gamma":0.06303536369012419,"theta":-0.03860869308101715,"vega":0.04335393258426966,"rho":0.019013699077389676,"breakevenPct":3.830696797258037},{"delta":0.7,"premium":3.725869167429093,"strike":39.95539798719122,"iv":0.48116134492223245,"gamma":0.060114638609332124,"theta":-0.037186093321134504,"vega":0.0413860933211345,"rho":0.020383681495229084,"breakevenPct":3.094800931367281},{"delta":0.75,"premium":4.0575251601097895,"strike":39.38357731015554,"iv":0.4473324336688015,"gamma":0.055174107959743826,"theta":-0.03187959743824337,"vega":0.03607959743824336,"rho":0.021827890434221224,"breakevenPct":2.527973732039956},{"delta":0.8,"premium":4.389181152790485,"strike":38.811756633119856,"iv":0.41350352241537053,"gamma":0.05023357731015553,"theta":-0.026573101555352238,"vega":0.030773101555352234,"rho":0.02327209937321336,"breakevenPct":1.9611465327126312},{"delta":0.85,"premium":4.72083714547118,"strike":38.239935956084175,"iv":0.37967461116193957,"gamma":0.04529304666056724,"theta":-0.021266605672461115,"vega":0.025466605672461114,"rho":0.024716308312205497,"breakevenPct":1.3943193333853074},{"delta":0.9,"premium":5.052493138151876,"strike":37.66811527904849,"iv":0.34584569990850866,"gamma":0.040352516010978945,"theta":-0.015960109789569982,"vega":0.02016010978956998,"rho":0.026160517251197637,"breakevenPct":0.8274921340579824}],"put":[{"delta":0.1,"premium":0.6862289789693492,"strike":30.55481888144157,"iv":1.0440801487239018,"gamma":0.014295539947548133,"theta":-0.037446305916491854,"vega":0.020932214178792166,"rho":-0.003993296218475486,"breakevenPct":29.505334192890672},{"delta":0.15,"premium":0.6337692376744917,"strike":35.29615358720656,"iv":0.6847655753599862,"gamma":0.03375370364552612,"theta":-0.029914794249582072,"vega":0.027617581596139425,"rho":-0.005716947779950011,"breakevenPct":18.19120993738006},{"delta":0.2,"premium":0.7272298767222625,"strike":38.0638143582306,"iv":0.49889195068890496,"gamma":0.04610159535895577,"theta":-0.02715228426395939,"vega":0.03276120377084844,"rho":-0.0075300214354884175,"breakevenPct":11.879668441094314},{"delta":0.25,"premium":0.9719724437998549,"strike":38.97026831036983,"iv":0.496788977519942,"gamma":0.05237425670775924,"theta":-0.030451776649746194,"vega":0.03703966642494561,"rho":-0.009439584424143624,"breakevenPct":10.317923373684259},{"delta":0.3,"premium":1.2167150108774472,"strike":39.87672226250906,"iv":0.494686004350979,"gamma":0.05864691805656272,"theta":-0.033751269035532994,"vega":0.04131812907904278,"rho":-0.01134914741279883,"breakevenPct":8.756178306274208},{"delta":0.35,"premium":1.565904936014625,"strike":40.658135283363805,"iv":0.49979670932358317,"gamma":0.0608689213893967,"theta":-0.03567422303473492,"vega":0.04337422303473492,"rho":-0.013325075960308162,"breakevenPct":7.736062432501349},{"delta":0.4,"premium":1.931535648994516,"strike":41.41986593540524,"iv":0.506042900670323,"gamma":0.0624533211456429,"theta":-0.03738049969530774,"vega":0.04508049969530774,"rho":-0.015311450938377864,"breakevenPct":6.801203005875086},{"delta":0.45,"premium":2.297166361974406,"strike":42.18159658744668,"iv":0.5122890920170627,"gamma":0.06403772090188908,"theta":-0.039086776355880565,"vega":0.04678677635588056,"rho":-0.017297825916447563,"breakevenPct":5.866343579248825},{"delta":0.5,"premium":2.837712805329386,"strike":43.038490007401926,"iv":0.5285561065877128,"gamma":0.06276143597335307,"theta":-0.04040310880829016,"vega":0.04717690599555885,"rho":-0.019409850814651578,"breakevenPct":5.1197139436569765},{"delta":0.55,"premium":3.503886010362695,"strike":43.96373056994819,"iv":0.5520202072538861,"gamma":0.05943056994818652,"theta":-0.04143937823834197,"vega":0.046621761658031086,"rho":-0.02161211912628539,"breakevenPct":4.508273401969569},{"delta":0.6,"premium":4.170059215396003,"strike":44.88897113249445,"iv":0.5754843079200592,"gamma":0.05609970392301998,"theta":-0.04247564766839378,"vega":0.04606661732050333,"rho":-0.0238143874379192,"breakevenPct":3.896832860282162},{"delta":0.65,"premium":5.197478991596639,"strike":46.15546218487395,"iv":0.6060773109243698,"gamma":0.05098571428571429,"theta":-0.04223025210084033,"vega":0.04392016806722689,"rho":-0.026297605423188448,"breakevenPct":3.332586279732559},{"delta":0.7,"premium":6.274159663865544,"strike":47.46848739495798,"iv":0.6376424369747898,"gamma":0.045628571428571435,"theta":-0.04181008403361344,"vega":0.041556722689075634,"rho":-0.028819134727589794,"breakevenPct":2.774775239338112},{"delta":0.75,"premium":7.916867469879518,"strike":49.337349397590366,"iv":0.6802180722891567,"gamma":0.03910602409638554,"theta":-0.03996265060240964,"vega":0.03782530120481927,"rho":-0.03178584440751813,"breakevenPct":2.241015039625096},{"delta":0.8,"premium":11.675200000000007,"strike":53.24000000000001,"iv":0.8194568000000003,"gamma":0.029153599999999984,"theta":-0.04182720000000001,"vega":0.033324799999999995,"rho":-0.03642126189326874,"breakevenPct":1.900401227283447}]}},"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"}}