{"symbol":"NE","url":"https://intraalpha.com/companies/NE","capturedAt":"2026-10-23T01:58:59.181Z","state":"ready","quote":{"symbol":"NE","last_price":43.9497,"prev_close":44.01,"regular_close":43.95,"change":-0.0603,"change_pct":-0.137,"regular_change":-0.06,"regular_change_pct":-0.1363,"extended_change":-0.0003,"extended_change_pct":-0.0007,"bid":41.77,"ask":45,"bid_size":100,"ask_size":100,"volume":1343040,"vwap":43.287551,"open":44.28,"high":44.3187,"low":41.95,"close":43.95,"trade_count":21086,"last_trade_at":"2026-10-22T23:46:57.541647759Z","last_quote_at":"2026-10-23T00:00:00.265757098Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:58.412854161-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NE","fetched_at":"2026-10-23T01:58:58.456613+00:00","name":"Noble Corporation plc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS DRILLING","country":"USA","description":"Noble Corporation is an offshore drilling contractor for the global oil and gas industry. The company is headquartered in Sugar Land, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7025854000,"ebitda":944329000,"pe_ratio":46.82,"peg_ratio":null,"book_value":28.09,"dividend_per_share":2,"dividend_yield":0.0468,"eps":0.94,"revenue_ttm":2884699000,"gross_profit_ttm":1021640000,"profit_margin":0.0519,"operating_margin_ttm":0.107,"return_on_assets_ttm":0.0312,"return_on_equity_ttm":0.0328,"quarterly_earnings_growth":0.119,"quarterly_revenue_growth":-0.163,"analyst_target_price":46.5,"analyst_number":1,"beta":1.011,"fifty_two_week_high":53.83,"fifty_two_week_low":26.79,"fifty_day_ma":44.33,"two_hundred_day_ma":44,"shares_outstanding":159642000,"forward_pe":20.96,"price_to_sales":2.436,"price_to_book":1.589,"ev_to_revenue":2.789,"ev_to_ebitda":9.21},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:58.456613+00:00"},"optionObservedAt":"2026-10-22T19:59:16.674Z","bars":[{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-10-16T12:45:00Z","v":100,"vw":42.61},{"c":43.785,"h":43.91,"l":43.425,"n":69,"o":43.91,"t":"2026-10-16T13:30:00Z","v":23048,"vw":43.478197},{"c":44.145,"h":44.15,"l":43.7775,"n":111,"o":43.7775,"t":"2026-10-16T13:35:00Z","v":4357,"vw":44.017426},{"c":43.995,"h":44.25,"l":43.925,"n":193,"o":44.145,"t":"2026-10-16T13:40:00Z","v":11278,"vw":44.086033},{"c":43.86,"h":44.08,"l":43.86,"n":112,"o":43.985,"t":"2026-10-16T13:45:00Z","v":3654,"vw":43.968407},{"c":43.885,"h":43.91,"l":43.74,"n":64,"o":43.845,"t":"2026-10-16T13:50:00Z","v":3543,"vw":43.868529},{"c":43.94,"h":43.98,"l":43.8,"n":125,"o":43.97,"t":"2026-10-16T13:55:00Z","v":8606,"vw":43.857669},{"c":43.82,"h":44.1137,"l":43.82,"n":264,"o":43.96,"t":"2026-10-16T14:00:00Z","v":16457,"vw":44.018516},{"c":43.84,"h":43.95,"l":43.84,"n":157,"o":43.885,"t":"2026-10-16T14:05:00Z","v":4331,"vw":43.89075},{"c":43.655,"h":43.845,"l":43.655,"n":161,"o":43.845,"t":"2026-10-16T14:10:00Z","v":4945,"vw":43.758739},{"c":43.705,"h":43.77,"l":43.5852,"n":120,"o":43.5852,"t":"2026-10-16T14:15:00Z","v":5216,"vw":43.724023},{"c":43.775,"h":43.785,"l":43.665,"n":89,"o":43.665,"t":"2026-10-16T14:20:00Z","v":3616,"vw":43.748599},{"c":44.01,"h":44.07,"l":43.67,"n":295,"o":43.72,"t":"2026-10-16T14:25:00Z","v":16220,"vw":43.948414},{"c":44.03,"h":44.15,"l":43.97,"n":215,"o":44.035,"t":"2026-10-16T14:30:00Z","v":12947,"vw":44.052934},{"c":43.99,"h":44.03,"l":43.8855,"n":166,"o":44.03,"t":"2026-10-16T14:35:00Z","v":6003,"vw":43.973126},{"c":44,"h":44.025,"l":43.97,"n":195,"o":43.98,"t":"2026-10-16T14:40:00Z","v":4982,"vw":44.008686},{"c":44.07,"h":44.15,"l":43.94,"n":227,"o":43.94,"t":"2026-10-16T14:45:00Z","v":9644,"vw":44.099002},{"c":44.08,"h":44.1,"l":44.055,"n":121,"o":44.07,"t":"2026-10-16T14:50:00Z","v":5031,"vw":44.079735},{"c":44.185,"h":44.23,"l":44.03,"n":298,"o":44.08,"t":"2026-10-16T14:55:00Z","v":21615,"vw":44.09133},{"c":44.15,"h":44.2,"l":44.15,"n":212,"o":44.18,"t":"2026-10-16T15:00:00Z","v":10393,"vw":44.175883},{"c":44.145,"h":44.19,"l":44.125,"n":216,"o":44.14,"t":"2026-10-16T15:05:00Z","v":8701,"vw":44.148363},{"c":44.1,"h":44.16,"l":44.075,"n":205,"o":44.145,"t":"2026-10-16T15:10:00Z","v":7894,"vw":44.115983},{"c":44.18,"h":44.195,"l":44.15,"n":186,"o":44.15,"t":"2026-10-16T15:15:00Z","v":5913,"vw":44.178535},{"c":44.14,"h":44.23,"l":44.09,"n":321,"o":44.19,"t":"2026-10-16T15:20:00Z","v":13117,"vw":44.167326},{"c":44.14,"h":44.2,"l":44.14,"n":317,"o":44.17,"t":"2026-10-16T15:25:00Z","v":10646,"vw":44.176509},{"c":44.12,"h":44.175,"l":44.11,"n":217,"o":44.145,"t":"2026-10-16T15:30:00Z","v":7362,"vw":44.149239},{"c":44.11,"h":44.15,"l":44.03,"n":309,"o":44.15,"t":"2026-10-16T15:35:00Z","v":15871,"vw":44.073108},{"c":43.98,"h":44.11,"l":43.98,"n":178,"o":44.11,"t":"2026-10-16T15:40:00Z","v":7513,"vw":44.03718},{"c":44.005,"h":44.055,"l":43.99,"n":233,"o":43.99,"t":"2026-10-16T15:45:00Z","v":11333,"vw":44.019865},{"c":43.845,"h":44.02,"l":43.845,"n":187,"o":43.985,"t":"2026-10-16T15:50:00Z","v":7510,"vw":43.915752},{"c":43.89,"h":43.97,"l":43.84,"n":195,"o":43.845,"t":"2026-10-16T15:55:00Z","v":8318,"vw":43.902508},{"c":43.895,"h":43.97,"l":43.885,"n":158,"o":43.89,"t":"2026-10-16T16:00:00Z","v":6736,"vw":43.937184},{"c":43.875,"h":43.9,"l":43.84,"n":143,"o":43.89,"t":"2026-10-16T16:05:00Z","v":5842,"vw":43.868636},{"c":43.885,"h":43.97,"l":43.885,"n":147,"o":43.9,"t":"2026-10-16T16:10:00Z","v":6057,"vw":43.935083},{"c":44.02,"h":44.02,"l":43.84,"n":194,"o":43.885,"t":"2026-10-16T16:15:00Z","v":7573,"vw":43.931764},{"c":44.05,"h":44.06,"l":44.04,"n":109,"o":44.055,"t":"2026-10-16T16:20:00Z","v":5005,"vw":44.055568},{"c":44.03,"h":44.075,"l":43.99,"n":216,"o":44.05,"t":"2026-10-16T16:25:00Z","v":9973,"vw":44.03273},{"c":44.025,"h":44.045,"l":43.99,"n":159,"o":44.045,"t":"2026-10-16T16:30:00Z","v":5403,"vw":44.019241},{"c":43.991,"h":44.08,"l":43.991,"n":126,"o":44.02,"t":"2026-10-16T16:35:00Z","v":4757,"vw":44.055718},{"c":44.015,"h":44.05,"l":44,"n":104,"o":44.05,"t":"2026-10-16T16:40:00Z","v":3770,"vw":44.030672},{"c":44.175,"h":44.18,"l":44.04,"n":234,"o":44.04,"t":"2026-10-16T16:45:00Z","v":8672,"vw":44.110931},{"c":44.165,"h":44.17,"l":44.11,"n":150,"o":44.17,"t":"2026-10-16T16:50:00Z","v":6431,"vw":44.152564},{"c":44.3,"h":44.3,"l":44.17,"n":179,"o":44.18,"t":"2026-10-16T16:55:00Z","v":6701,"vw":44.227829},{"c":44.325,"h":44.37,"l":44.29,"n":265,"o":44.3,"t":"2026-10-16T17:00:00Z","v":13728,"vw":44.324292},{"c":44.21,"h":44.29,"l":44.21,"n":150,"o":44.29,"t":"2026-10-16T17:05:00Z","v":5074,"vw":44.241882},{"c":44.265,"h":44.265,"l":44.24,"n":152,"o":44.24,"t":"2026-10-16T17:10:00Z","v":4458,"vw":44.255},{"c":44.33,"h":44.335,"l":44.27,"n":270,"o":44.27,"t":"2026-10-16T17:15:00Z","v":11527,"vw":44.308777},{"c":44.37,"h":44.37,"l":44.24,"n":314,"o":44.32,"t":"2026-10-16T17:20:00Z","v":15013,"vw":44.288641},{"c":44.465,"h":44.52,"l":44.375,"n":302,"o":44.38,"t":"2026-10-16T17:25:00Z","v":14363,"vw":44.439953},{"c":44.425,"h":44.48,"l":44.39,"n":229,"o":44.47,"t":"2026-10-16T17:30:00Z","v":9645,"vw":44.426806},{"c":44.35,"h":44.46,"l":44.35,"n":157,"o":44.46,"t":"2026-10-16T17:35:00Z","v":5732,"vw":44.392769},{"c":44.37,"h":44.41,"l":44.33,"n":186,"o":44.35,"t":"2026-10-16T17:40:00Z","v":6933,"vw":44.358204},{"c":44.405,"h":44.46,"l":44.405,"n":200,"o":44.42,"t":"2026-10-16T17:45:00Z","v":7755,"vw":44.433124},{"c":44.4,"h":44.45,"l":44.355,"n":376,"o":44.38,"t":"2026-10-16T17:50:00Z","v":19715,"vw":44.381359},{"c":44.34,"h":44.38,"l":44.28,"n":319,"o":44.37,"t":"2026-10-16T17:55:00Z","v":11759,"vw":44.338843},{"c":44.395,"h":44.42,"l":44.35,"n":344,"o":44.35,"t":"2026-10-16T18:00:00Z","v":12783,"vw":44.386209},{"c":44.315,"h":44.4,"l":44.315,"n":193,"o":44.4,"t":"2026-10-16T18:05:00Z","v":7486,"vw":44.351786},{"c":44.4,"h":44.4,"l":44.3,"n":189,"o":44.335,"t":"2026-10-16T18:10:00Z","v":6323,"vw":44.338903},{"c":44.34,"h":44.44,"l":44.33,"n":290,"o":44.42,"t":"2026-10-16T18:15:00Z","v":12234,"vw":44.40003},{"c":44.35,"h":44.37,"l":44.33,"n":269,"o":44.34,"t":"2026-10-16T18:20:00Z","v":8560,"vw":44.353805},{"c":44.305,"h":44.34,"l":44.28,"n":280,"o":44.34,"t":"2026-10-16T18:25:00Z","v":10822,"vw":44.310994},{"c":44.18,"h":44.36,"l":44.18,"n":358,"o":44.305,"t":"2026-10-16T18:30:00Z","v":21352,"vw":44.26617},{"c":44.235,"h":44.2656,"l":44.16,"n":440,"o":44.18,"t":"2026-10-16T18:35:00Z","v":35458,"vw":44.21337},{"c":44.2,"h":44.27,"l":44.18,"n":440,"o":44.235,"t":"2026-10-16T18:40:00Z","v":28065,"vw":44.243437},{"c":44.315,"h":44.315,"l":44.1807,"n":211,"o":44.195,"t":"2026-10-16T18:45:00Z","v":8967,"vw":44.243072},{"c":44.31,"h":44.335,"l":44.23,"n":344,"o":44.32,"t":"2026-10-16T18:50:00Z","v":15969,"vw":44.275752},{"c":44.285,"h":44.34,"l":44.27,"n":208,"o":44.305,"t":"2026-10-16T18:55:00Z","v":7060,"vw":44.293844},{"c":44.19,"h":44.29,"l":44.19,"n":326,"o":44.26,"t":"2026-10-16T19:00:00Z","v":12914,"vw":44.250374},{"c":44.14,"h":44.2,"l":44.08,"n":234,"o":44.2,"t":"2026-10-16T19:05:00Z","v":9825,"vw":44.127882},{"c":44.135,"h":44.2,"l":44.12,"n":279,"o":44.12,"t":"2026-10-16T19:10:00Z","v":11362,"vw":44.157954},{"c":44.19,"h":44.33,"l":44.16,"n":344,"o":44.16,"t":"2026-10-16T19:15:00Z","v":13008,"vw":44.257368},{"c":44.23,"h":44.23,"l":44.14,"n":249,"o":44.16,"t":"2026-10-16T19:20:00Z","v":10508,"vw":44.181302},{"c":44.18,"h":44.25,"l":44.14,"n":274,"o":44.23,"t":"2026-10-16T19:25:00Z","v":11991,"vw":44.199156},{"c":44.2,"h":44.2,"l":44.14,"n":296,"o":44.185,"t":"2026-10-16T19:30:00Z","v":12671,"vw":44.166691},{"c":44.2,"h":44.245,"l":44.095,"n":411,"o":44.22,"t":"2026-10-16T19:35:00Z","v":20358,"vw":44.166884},{"c":44.17,"h":44.25,"l":44.14,"n":306,"o":44.2,"t":"2026-10-16T19:40:00Z","v":15415,"vw":44.191226},{"c":44.05,"h":44.19,"l":44.025,"n":525,"o":44.17,"t":"2026-10-16T19:45:00Z","v":27773,"vw":44.123374},{"c":44.11,"h":44.19,"l":44.01,"n":484,"o":44.045,"t":"2026-10-16T19:50:00Z","v":29778,"vw":44.110957},{"c":44.05,"h":44.15,"l":44.04,"n":1760,"o":44.095,"t":"2026-10-16T19:55:00Z","v":106713,"vw":44.079043},{"c":44.36,"h":44.36,"l":44.08,"n":101,"o":44.08,"t":"2026-10-16T20:00:00Z","v":216387,"vw":44.081844},{"c":44.08,"h":44.08,"l":44.08,"n":1,"o":44.08,"t":"2026-10-16T20:40:00Z","v":295,"vw":44.08},{"c":44.39,"h":44.6,"l":44.07,"n":138,"o":44.29,"t":"2026-10-19T13:30:00Z","v":23140,"vw":44.336386},{"c":44.525,"h":44.7,"l":44.14,"n":211,"o":44.39,"t":"2026-10-19T13:35:00Z","v":16965,"vw":44.388576},{"c":45.105,"h":45.12,"l":44.53,"n":173,"o":44.575,"t":"2026-10-19T13:40:00Z","v":9481,"vw":44.840131},{"c":45.14,"h":45.14,"l":44.91,"n":82,"o":44.99,"t":"2026-10-19T13:45:00Z","v":7462,"vw":45.01339},{"c":44.77,"h":45.15,"l":44.77,"n":44,"o":45.15,"t":"2026-10-19T13:50:00Z","v":2347,"vw":45.014454},{"c":44.51,"h":44.86,"l":44.51,"n":110,"o":44.86,"t":"2026-10-19T13:55:00Z","v":10088,"vw":44.609947},{"c":44.4695,"h":44.53,"l":44.34,"n":155,"o":44.51,"t":"2026-10-19T14:00:00Z","v":6282,"vw":44.491687},{"c":44.495,"h":44.64,"l":44.425,"n":116,"o":44.47,"t":"2026-10-19T14:05:00Z","v":5109,"vw":44.491675},{"c":44.24,"h":44.42,"l":44.11,"n":81,"o":44.41,"t":"2026-10-19T14:10:00Z","v":2899,"vw":44.275579},{"c":44.3,"h":44.4275,"l":44.165,"n":126,"o":44.245,"t":"2026-10-19T14:15:00Z","v":4382,"vw":44.284775},{"c":44.25,"h":44.42,"l":44.17,"n":51,"o":44.22,"t":"2026-10-19T14:20:00Z","v":2445,"vw":44.212143},{"c":44.28,"h":44.28,"l":44.17,"n":68,"o":44.24,"t":"2026-10-19T14:25:00Z","v":1639,"vw":44.2515},{"c":44.245,"h":44.42,"l":44.2,"n":196,"o":44.28,"t":"2026-10-19T14:30:00Z","v":8506,"vw":44.351215},{"c":44.125,"h":44.295,"l":44.125,"n":154,"o":44.24,"t":"2026-10-19T14:35:00Z","v":3564,"vw":44.206833},{"c":43.82,"h":44.09,"l":43.82,"n":104,"o":44.09,"t":"2026-10-19T14:40:00Z","v":3006,"vw":43.947907},{"c":43.78,"h":43.925,"l":43.78,"n":164,"o":43.92,"t":"2026-10-19T14:45:00Z","v":4139,"vw":43.820962},{"c":43.755,"h":43.755,"l":43.61,"n":119,"o":43.65,"t":"2026-10-19T14:50:00Z","v":3920,"vw":43.734559},{"c":43.83,"h":43.88,"l":43.71,"n":216,"o":43.755,"t":"2026-10-19T14:55:00Z","v":7656,"vw":43.79199},{"c":43.84,"h":43.85,"l":43.76,"n":157,"o":43.82,"t":"2026-10-19T15:00:00Z","v":3996,"vw":43.808235},{"c":43.81,"h":43.86,"l":43.75,"n":100,"o":43.86,"t":"2026-10-19T15:05:00Z","v":2451,"vw":43.789324},{"c":43.78,"h":43.86,"l":43.78,"n":51,"o":43.79,"t":"2026-10-19T15:10:00Z","v":2740,"vw":43.794707},{"c":43.89,"h":43.955,"l":43.815,"n":186,"o":43.85,"t":"2026-10-19T15:15:00Z","v":4480,"vw":43.883463},{"c":43.9425,"h":43.95,"l":43.85,"n":138,"o":43.85,"t":"2026-10-19T15:20:00Z","v":5732,"vw":43.93335},{"c":43.88,"h":43.96,"l":43.875,"n":173,"o":43.9,"t":"2026-10-19T15:25:00Z","v":5651,"vw":43.926891},{"c":43.94,"h":43.99,"l":43.86,"n":95,"o":43.86,"t":"2026-10-19T15:30:00Z","v":2588,"vw":43.920834},{"c":44.1,"h":44.1,"l":44.01,"n":91,"o":44.02,"t":"2026-10-19T15:35:00Z","v":2289,"vw":44.057917},{"c":44.11,"h":44.11,"l":44.055,"n":118,"o":44.1,"t":"2026-10-19T15:40:00Z","v":2518,"vw":44.088258},{"c":44.095,"h":44.16,"l":44.095,"n":89,"o":44.13,"t":"2026-10-19T15:45:00Z","v":1861,"vw":44.13},{"c":44.08,"h":44.12,"l":44.055,"n":92,"o":44.08,"t":"2026-10-19T15:50:00Z","v":2161,"vw":44.084298},{"c":44.01,"h":44.075,"l":44.01,"n":37,"o":44.075,"t":"2026-10-19T15:55:00Z","v":508,"vw":44.043725},{"c":44.14,"h":44.14,"l":44.01,"n":357,"o":44.02,"t":"2026-10-19T16:00:00Z","v":12444,"vw":44.043153},{"c":43.97,"h":44.01,"l":43.96,"n":130,"o":43.98,"t":"2026-10-19T16:05:00Z","v":3077,"vw":43.98},{"c":43.92,"h":43.94,"l":43.92,"n":38,"o":43.93,"t":"2026-10-19T16:10:00Z","v":2214,"vw":43.936},{"c":43.93,"h":43.93,"l":43.93,"n":14,"o":43.93,"t":"2026-10-19T16:15:00Z","v":184,"vw":43.93},{"c":43.75,"h":43.885,"l":43.75,"n":138,"o":43.86,"t":"2026-10-19T16:20:00Z","v":4905,"vw":43.792639},{"c":43.855,"h":43.855,"l":43.8,"n":89,"o":43.8,"t":"2026-10-19T16:25:00Z","v":2183,"vw":43.827857},{"c":43.825,"h":43.86,"l":43.8,"n":75,"o":43.86,"t":"2026-10-19T16:30:00Z","v":1313,"vw":43.833},{"c":43.94,"h":43.94,"l":43.89,"n":59,"o":43.89,"t":"2026-10-19T16:35:00Z","v":1420,"vw":43.915},{"c":44.015,"h":44.04,"l":44,"n":124,"o":44,"t":"2026-10-19T16:40:00Z","v":3273,"vw":44.014118},{"c":44.02,"h":44.05,"l":44.01,"n":101,"o":44.04,"t":"2026-10-19T16:45:00Z","v":2366,"vw":44.026302},{"c":43.96,"h":43.98,"l":43.96,"n":84,"o":43.98,"t":"2026-10-19T16:50:00Z","v":1861,"vw":43.972619},{"c":43.83,"h":43.92,"l":43.83,"n":63,"o":43.92,"t":"2026-10-19T16:55:00Z","v":908,"vw":43.89},{"c":43.91,"h":43.9525,"l":43.91,"n":46,"o":43.94,"t":"2026-10-19T17:00:00Z","v":833,"vw":43.9325},{"c":43.9,"h":43.95,"l":43.9,"n":75,"o":43.95,"t":"2026-10-19T17:05:00Z","v":1273,"vw":43.93},{"c":43.885,"h":43.91,"l":43.8101,"n":93,"o":43.91,"t":"2026-10-19T17:10:00Z","v":2630,"vw":43.87905},{"c":43.885,"h":43.885,"l":43.885,"n":21,"o":43.885,"t":"2026-10-19T17:15:00Z","v":487,"vw":43.885},{"c":43.91,"h":43.93,"l":43.865,"n":105,"o":43.9,"t":"2026-10-19T17:20:00Z","v":2785,"vw":43.910313},{"c":43.85,"h":43.91,"l":43.79,"n":116,"o":43.91,"t":"2026-10-19T17:25:00Z","v":2289,"vw":43.840714},{"c":43.8,"h":43.85,"l":43.8,"n":73,"o":43.85,"t":"2026-10-19T17:30:00Z","v":1977,"vw":43.826042},{"c":43.74,"h":43.81,"l":43.71,"n":214,"o":43.8,"t":"2026-10-19T17:40:00Z","v":10190,"vw":43.746295},{"c":43.84,"h":43.85,"l":43.78,"n":228,"o":43.8,"t":"2026-10-19T17:45:00Z","v":6851,"vw":43.802881},{"c":43.835,"h":43.85,"l":43.8,"n":113,"o":43.85,"t":"2026-10-19T17:50:00Z","v":2238,"vw":43.831726},{"c":43.895,"h":43.895,"l":43.835,"n":63,"o":43.835,"t":"2026-10-19T17:55:00Z","v":1441,"vw":43.87375},{"c":43.85,"h":43.945,"l":43.84,"n":130,"o":43.945,"t":"2026-10-19T18:00:00Z","v":2547,"vw":43.892778},{"c":43.92,"h":43.92,"l":43.89,"n":88,"o":43.89,"t":"2026-10-19T18:05:00Z","v":1564,"vw":43.907308},{"c":43.94,"h":43.94,"l":43.8873,"n":39,"o":43.9197,"t":"2026-10-19T18:10:00Z","v":1215,"vw":43.92134},{"c":43.91,"h":43.95,"l":43.91,"n":152,"o":43.93,"t":"2026-10-19T18:15:00Z","v":3775,"vw":43.931417},{"c":43.84,"h":43.87,"l":43.815,"n":160,"o":43.87,"t":"2026-10-19T18:20:00Z","v":3015,"vw":43.837843},{"c":43.785,"h":43.85,"l":43.785,"n":145,"o":43.8378,"t":"2026-10-19T18:25:00Z","v":4782,"vw":43.831076},{"c":43.82,"h":43.82,"l":43.77,"n":158,"o":43.785,"t":"2026-10-19T18:30:00Z","v":3496,"vw":43.790019},{"c":43.85,"h":43.85,"l":43.77,"n":118,"o":43.8,"t":"2026-10-19T18:35:00Z","v":2556,"vw":43.811921},{"c":44.105,"h":44.105,"l":43.9,"n":159,"o":43.9,"t":"2026-10-19T18:40:00Z","v":4502,"vw":44.036956},{"c":44.25,"h":44.27,"l":44.235,"n":73,"o":44.235,"t":"2026-10-19T18:45:00Z","v":1729,"vw":44.244823},{"c":44.2,"h":44.325,"l":44.2,"n":225,"o":44.23,"t":"2026-10-19T18:50:00Z","v":8290,"vw":44.269508},{"c":44.31,"h":44.33,"l":44.21,"n":270,"o":44.21,"t":"2026-10-19T18:55:00Z","v":13995,"vw":44.303691},{"c":44.36,"h":44.3804,"l":44.31,"n":236,"o":44.31,"t":"2026-10-19T19:00:00Z","v":7946,"vw":44.346066},{"c":44.25,"h":44.42,"l":44.25,"n":185,"o":44.37,"t":"2026-10-19T19:05:00Z","v":4760,"vw":44.360526},{"c":44.19,"h":44.285,"l":44.17,"n":110,"o":44.285,"t":"2026-10-19T19:10:00Z","v":3548,"vw":44.214533},{"c":44.085,"h":44.2,"l":44.085,"n":244,"o":44.18,"t":"2026-10-19T19:15:00Z","v":4770,"vw":44.155785},{"c":44.06,"h":44.13,"l":44.04,"n":268,"o":44.11,"t":"2026-10-19T19:20:00Z","v":7620,"vw":44.094993},{"c":44.01,"h":44.04,"l":44,"n":329,"o":44.04,"t":"2026-10-19T19:25:00Z","v":9156,"vw":44.019815},{"c":43.965,"h":44.03,"l":43.87,"n":427,"o":44.03,"t":"2026-10-19T19:30:00Z","v":13990,"vw":43.939168},{"c":44.1,"h":44.11,"l":43.98,"n":358,"o":43.99,"t":"2026-10-19T19:35:00Z","v":11667,"vw":44.064745},{"c":44.04,"h":44.12,"l":44.04,"n":395,"o":44.09,"t":"2026-10-19T19:40:00Z","v":13206,"vw":44.085088},{"c":44.07,"h":44.17,"l":43.96,"n":542,"o":44.01,"t":"2026-10-19T19:45:00Z","v":18195,"vw":44.044623},{"c":44.15,"h":44.16,"l":44.04,"n":449,"o":44.065,"t":"2026-10-19T19:50:00Z","v":16786,"vw":44.113173},{"c":44.05,"h":44.25,"l":44.05,"n":1946,"o":44.15,"t":"2026-10-19T19:55:00Z","v":106042,"vw":44.132729},{"c":44.04,"h":44.07,"l":44.04,"n":29,"o":44.07,"t":"2026-10-19T20:00:00Z","v":203460,"vw":44.040128},{"c":44.02,"h":44.03,"l":44.02,"n":9,"o":44.03,"t":"2026-10-20T08:25:00Z","v":207,"vw":44.025},{"c":44,"h":44.13,"l":44,"n":11,"o":44.13,"t":"2026-10-20T13:05:00Z","v":1021,"vw":44.032276},{"c":44.04,"h":44.04,"l":43.93,"n":5,"o":43.93,"t":"2026-10-20T13:10:00Z","v":226,"vw":43.986078},{"c":44.12,"h":44.52,"l":43.87,"n":52,"o":44.52,"t":"2026-10-20T13:30:00Z","v":56894,"vw":44.032434},{"c":43.25,"h":44.145,"l":43.19,"n":99,"o":44.145,"t":"2026-10-20T13:35:00Z","v":5579,"vw":43.715414},{"c":42.75,"h":43.21,"l":42.743,"n":148,"o":43.21,"t":"2026-10-20T13:40:00Z","v":7487,"vw":42.927343},{"c":42.73,"h":43.06,"l":42.73,"n":71,"o":42.94,"t":"2026-10-20T13:45:00Z","v":4865,"vw":42.924851},{"c":43.035,"h":43.035,"l":42.69,"n":184,"o":42.74,"t":"2026-10-20T13:50:00Z","v":11644,"vw":42.843206},{"c":43.13,"h":43.4,"l":43.06,"n":136,"o":43.18,"t":"2026-10-20T13:55:00Z","v":7934,"vw":43.26108},{"c":43.39,"h":43.55,"l":43.13,"n":96,"o":43.45,"t":"2026-10-20T14:00:00Z","v":5752,"vw":43.445517},{"c":42.97,"h":43.41,"l":42.97,"n":124,"o":43.4,"t":"2026-10-20T14:05:00Z","v":4454,"vw":43.149451},{"c":43.31,"h":43.355,"l":42.945,"n":142,"o":43,"t":"2026-10-20T14:10:00Z","v":5607,"vw":43.158986},{"c":42.93,"h":43.295,"l":42.93,"n":111,"o":43.295,"t":"2026-10-20T14:15:00Z","v":3322,"vw":43.107443},{"c":42.93,"h":43.05,"l":42.82,"n":123,"o":42.82,"t":"2026-10-20T14:20:00Z","v":3222,"vw":42.955},{"c":42.84,"h":43.04,"l":42.84,"n":99,"o":43.04,"t":"2026-10-20T14:25:00Z","v":4667,"vw":42.934603},{"c":42.79,"h":42.91,"l":42.67,"n":101,"o":42.795,"t":"2026-10-20T14:30:00Z","v":4290,"vw":42.780436},{"c":42.965,"h":42.965,"l":42.72,"n":114,"o":42.83,"t":"2026-10-20T14:35:00Z","v":9965,"vw":42.922158},{"c":42.79,"h":43,"l":42.79,"n":177,"o":42.97,"t":"2026-10-20T14:40:00Z","v":6006,"vw":42.891677},{"c":43.005,"h":43.005,"l":42.74,"n":160,"o":42.77,"t":"2026-10-20T14:45:00Z","v":4585,"vw":42.869333},{"c":42.945,"h":42.96,"l":42.92,"n":115,"o":42.95,"t":"2026-10-20T14:50:00Z","v":3761,"vw":42.942205},{"c":43.02,"h":43.02,"l":42.91,"n":109,"o":42.92,"t":"2026-10-20T14:55:00Z","v":3606,"vw":42.970083},{"c":43.1,"h":43.205,"l":43.0475,"n":114,"o":43.0475,"t":"2026-10-20T15:00:00Z","v":3909,"vw":43.124198},{"c":43.08,"h":43.1388,"l":43.04,"n":78,"o":43.125,"t":"2026-10-20T15:05:00Z","v":7391,"vw":43.120196},{"c":43.02,"h":43.12,"l":42.99,"n":168,"o":43.1,"t":"2026-10-20T15:10:00Z","v":6058,"vw":43.084359},{"c":43.18,"h":43.18,"l":43,"n":84,"o":43.055,"t":"2026-10-20T15:15:00Z","v":4101,"vw":43.084019},{"c":43.14,"h":43.2,"l":43.14,"n":26,"o":43.2,"t":"2026-10-20T15:20:00Z","v":816,"vw":43.161},{"c":43.15,"h":43.15,"l":43.1,"n":119,"o":43.14,"t":"2026-10-20T15:25:00Z","v":6663,"vw":43.128943},{"c":42.97,"h":43.165,"l":42.96,"n":115,"o":43.165,"t":"2026-10-20T15:30:00Z","v":4045,"vw":43.053599},{"c":42.975,"h":43,"l":42.935,"n":85,"o":42.97,"t":"2026-10-20T15:35:00Z","v":2736,"vw":42.960048},{"c":42.97,"h":42.99,"l":42.94,"n":114,"o":42.94,"t":"2026-10-20T15:40:00Z","v":4268,"vw":42.975096},{"c":42.93,"h":42.9603,"l":42.875,"n":92,"o":42.96,"t":"2026-10-20T15:45:00Z","v":2900,"vw":42.926595},{"c":42.95,"h":42.95,"l":42.9,"n":58,"o":42.91,"t":"2026-10-20T15:50:00Z","v":1186,"vw":42.916},{"c":42.975,"h":42.98,"l":42.95,"n":69,"o":42.98,"t":"2026-10-20T15:55:00Z","v":1045,"vw":42.968333},{"c":43.04,"h":43.05,"l":42.945,"n":105,"o":42.945,"t":"2026-10-20T16:00:00Z","v":5163,"vw":43.014396},{"c":42.825,"h":43.1,"l":42.815,"n":230,"o":43.045,"t":"2026-10-20T16:05:00Z","v":19772,"vw":43.016549},{"c":42.92,"h":42.98,"l":42.82,"n":84,"o":42.82,"t":"2026-10-20T16:10:00Z","v":1917,"vw":42.908617},{"c":42.89,"h":42.92,"l":42.89,"n":85,"o":42.92,"t":"2026-10-20T16:15:00Z","v":2307,"vw":42.9025},{"c":42.8822,"h":42.9,"l":42.87,"n":133,"o":42.9,"t":"2026-10-20T16:20:00Z","v":4026,"vw":42.883212},{"c":43.01,"h":43.015,"l":42.88,"n":146,"o":42.88,"t":"2026-10-20T16:25:00Z","v":5392,"vw":42.91315},{"c":42.94,"h":43.05,"l":42.94,"n":102,"o":43.015,"t":"2026-10-20T16:30:00Z","v":4840,"vw":43.005078},{"c":42.985,"h":42.985,"l":42.91,"n":80,"o":42.92,"t":"2026-10-20T16:35:00Z","v":2877,"vw":42.929606},{"c":43.005,"h":43.005,"l":42.91,"n":106,"o":42.93,"t":"2026-10-20T16:40:00Z","v":3696,"vw":42.944407},{"c":43.1,"h":43.1,"l":42.97,"n":97,"o":43.02,"t":"2026-10-20T16:45:00Z","v":3646,"vw":43.010618},{"c":43.05,"h":43.105,"l":43.05,"n":96,"o":43.105,"t":"2026-10-20T16:50:00Z","v":3078,"vw":43.075},{"c":42.99,"h":43.055,"l":42.99,"n":125,"o":43.055,"t":"2026-10-20T16:55:00Z","v":3610,"vw":43.019097},{"c":42.98,"h":42.98,"l":42.95,"n":112,"o":42.97,"t":"2026-10-20T17:00:00Z","v":4417,"vw":42.966293},{"c":42.97,"h":42.98,"l":42.96,"n":52,"o":42.98,"t":"2026-10-20T17:05:00Z","v":1848,"vw":42.976815},{"c":42.95,"h":43.035,"l":42.95,"n":84,"o":43.0101,"t":"2026-10-20T17:10:00Z","v":2746,"vw":43.003603},{"c":43,"h":43,"l":42.94,"n":72,"o":42.94,"t":"2026-10-20T17:15:00Z","v":2718,"vw":42.964805},{"c":43.005,"h":43.035,"l":42.97,"n":94,"o":43.035,"t":"2026-10-20T17:20:00Z","v":4188,"vw":43.00634},{"c":42.94,"h":42.9855,"l":42.89,"n":143,"o":42.97,"t":"2026-10-20T17:25:00Z","v":4468,"vw":42.942624},{"c":43.08,"h":43.08,"l":42.94,"n":159,"o":42.94,"t":"2026-10-20T17:30:00Z","v":5933,"vw":43.018765},{"c":42.93,"h":43.08,"l":42.93,"n":139,"o":43.08,"t":"2026-10-20T17:35:00Z","v":4632,"vw":43.018889},{"c":42.88,"h":42.95,"l":42.88,"n":63,"o":42.92,"t":"2026-10-20T17:40:00Z","v":2888,"vw":42.914357},{"c":42.875,"h":42.875,"l":42.85,"n":268,"o":42.87,"t":"2026-10-20T17:45:00Z","v":8912,"vw":42.867529},{"c":42.96,"h":42.96,"l":42.88,"n":159,"o":42.9,"t":"2026-10-20T17:50:00Z","v":6145,"vw":42.89853},{"c":42.97,"h":42.97,"l":42.88,"n":108,"o":42.96,"t":"2026-10-20T17:55:00Z","v":4067,"vw":42.924919},{"c":43.02,"h":43.02,"l":42.95,"n":90,"o":42.965,"t":"2026-10-20T18:00:00Z","v":11984,"vw":42.953044},{"c":43.07,"h":43.09,"l":43,"n":98,"o":43.02,"t":"2026-10-20T18:05:00Z","v":3029,"vw":43.036905},{"c":42.995,"h":43.02,"l":42.99,"n":106,"o":43.02,"t":"2026-10-20T18:10:00Z","v":3741,"vw":43},{"c":42.9,"h":42.98,"l":42.9,"n":138,"o":42.98,"t":"2026-10-20T18:15:00Z","v":4951,"vw":42.954857},{"c":42.95,"h":42.95,"l":42.9,"n":127,"o":42.92,"t":"2026-10-20T18:20:00Z","v":3545,"vw":42.917389},{"c":42.83,"h":42.92,"l":42.83,"n":158,"o":42.92,"t":"2026-10-20T18:25:00Z","v":5295,"vw":42.876351},{"c":42.855,"h":42.855,"l":42.8536,"n":44,"o":42.8536,"t":"2026-10-20T18:30:00Z","v":1182,"vw":42.854242},{"c":42.86,"h":42.9,"l":42.82,"n":154,"o":42.82,"t":"2026-10-20T18:35:00Z","v":5485,"vw":42.855864},{"c":42.84,"h":42.86,"l":42.82,"n":186,"o":42.86,"t":"2026-10-20T18:40:00Z","v":4676,"vw":42.832663},{"c":42.88,"h":42.88,"l":42.8,"n":141,"o":42.82,"t":"2026-10-20T18:45:00Z","v":4517,"vw":42.84023},{"c":42.96,"h":43,"l":42.9,"n":139,"o":42.9,"t":"2026-10-20T18:50:00Z","v":3431,"vw":42.953321},{"c":42.975,"h":43,"l":42.94,"n":166,"o":42.965,"t":"2026-10-20T18:55:00Z","v":6130,"vw":42.970086},{"c":43.01,"h":43.03,"l":42.95,"n":178,"o":42.95,"t":"2026-10-20T19:00:00Z","v":8539,"vw":42.997296},{"c":42.93,"h":43.02,"l":42.93,"n":203,"o":43.01,"t":"2026-10-20T19:05:00Z","v":8606,"vw":42.981273},{"c":42.93,"h":42.97,"l":42.93,"n":105,"o":42.97,"t":"2026-10-20T19:10:00Z","v":3429,"vw":42.951333},{"c":43.01,"h":43.04,"l":42.92,"n":199,"o":42.935,"t":"2026-10-20T19:15:00Z","v":6468,"vw":42.966768},{"c":42.945,"h":43.0106,"l":42.92,"n":232,"o":43.01,"t":"2026-10-20T19:20:00Z","v":8400,"vw":42.956739},{"c":43.025,"h":43.04,"l":42.95,"n":289,"o":42.96,"t":"2026-10-20T19:25:00Z","v":9527,"vw":43.003203},{"c":42.93,"h":43.025,"l":42.93,"n":292,"o":43.025,"t":"2026-10-20T19:30:00Z","v":9192,"vw":42.974521},{"c":43.055,"h":43.055,"l":42.935,"n":308,"o":42.935,"t":"2026-10-20T19:35:00Z","v":7963,"vw":42.992897},{"c":43,"h":43.05,"l":42.99,"n":409,"o":43.05,"t":"2026-10-20T19:40:00Z","v":15482,"vw":43.012617},{"c":43.06,"h":43.08,"l":42.95,"n":493,"o":42.995,"t":"2026-10-20T19:45:00Z","v":17170,"vw":43.004399},{"c":42.85,"h":43.05,"l":42.85,"n":695,"o":43.05,"t":"2026-10-20T19:50:00Z","v":28897,"vw":42.976884},{"c":42.81,"h":42.85,"l":42.72,"n":1708,"o":42.83,"t":"2026-10-20T19:55:00Z","v":89849,"vw":42.770511},{"c":42.78,"h":42.78,"l":42.78,"n":26,"o":42.78,"t":"2026-10-20T20:00:00Z","v":259645,"vw":42.78},{"c":42.53,"h":42.65,"l":42.53,"n":3,"o":42.65,"t":"2026-10-21T08:00:00Z","v":213,"vw":42.59},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-10-21T11:00:00Z","v":125,"vw":42.8},{"c":42.63,"h":42.63,"l":42.63,"n":1,"o":42.63,"t":"2026-10-21T12:00:00Z","v":453,"vw":42.63},{"c":43.3,"h":43.3,"l":42.6,"n":83,"o":42.78,"t":"2026-10-21T13:30:00Z","v":21094,"vw":42.777359},{"c":42.88,"h":43.185,"l":42.86,"n":80,"o":43.185,"t":"2026-10-21T13:35:00Z","v":6182,"vw":42.952472},{"c":42.72,"h":42.865,"l":42.715,"n":49,"o":42.865,"t":"2026-10-21T13:40:00Z","v":2215,"vw":42.810021},{"c":42.91,"h":42.91,"l":42.68,"n":156,"o":42.68,"t":"2026-10-21T13:45:00Z","v":6579,"vw":42.791026},{"c":43.01,"h":43.07,"l":42.905,"n":155,"o":42.905,"t":"2026-10-21T13:50:00Z","v":8451,"vw":42.943039},{"c":43.1,"h":43.21,"l":42.96,"n":74,"o":42.96,"t":"2026-10-21T13:55:00Z","v":5587,"vw":43.097015},{"c":43.06,"h":43.13,"l":43.02,"n":264,"o":43.08,"t":"2026-10-21T14:00:00Z","v":15430,"vw":43.089491},{"c":43.31,"h":43.329,"l":43.04,"n":187,"o":43.04,"t":"2026-10-21T14:05:00Z","v":9018,"vw":43.150597},{"c":43.5,"h":43.51,"l":43.32,"n":115,"o":43.32,"t":"2026-10-21T14:10:00Z","v":4312,"vw":43.432632},{"c":43.52,"h":43.585,"l":43.42,"n":115,"o":43.44,"t":"2026-10-21T14:15:00Z","v":9593,"vw":43.52521},{"c":43.78,"h":43.78,"l":43.48,"n":149,"o":43.52,"t":"2026-10-21T14:20:00Z","v":3859,"vw":43.562144},{"c":43.715,"h":43.81,"l":43.715,"n":40,"o":43.72,"t":"2026-10-21T14:25:00Z","v":1246,"vw":43.756849},{"c":43.84,"h":43.845,"l":43.66,"n":100,"o":43.74,"t":"2026-10-21T14:30:00Z","v":6397,"vw":43.756739},{"c":43.84,"h":43.925,"l":43.835,"n":166,"o":43.855,"t":"2026-10-21T14:35:00Z","v":8288,"vw":43.860207},{"c":43.63,"h":43.83,"l":43.63,"n":101,"o":43.83,"t":"2026-10-21T14:40:00Z","v":4115,"vw":43.782301},{"c":43.77,"h":43.77,"l":43.7,"n":65,"o":43.7,"t":"2026-10-21T14:45:00Z","v":2233,"vw":43.732534},{"c":43.77,"h":43.79,"l":43.735,"n":67,"o":43.745,"t":"2026-10-21T14:50:00Z","v":1755,"vw":43.755963},{"c":43.7,"h":43.74,"l":43.67,"n":104,"o":43.74,"t":"2026-10-21T14:55:00Z","v":2755,"vw":43.706226},{"c":43.51,"h":43.64,"l":43.51,"n":122,"o":43.64,"t":"2026-10-21T15:00:00Z","v":3170,"vw":43.563},{"c":43.495,"h":43.5,"l":43.495,"n":89,"o":43.5,"t":"2026-10-21T15:05:00Z","v":4852,"vw":43.49597},{"c":43.5279,"h":43.56,"l":43.47,"n":75,"o":43.52,"t":"2026-10-21T15:10:00Z","v":3810,"vw":43.521039},{"c":43.4,"h":43.4955,"l":43.3501,"n":151,"o":43.47,"t":"2026-10-21T15:15:00Z","v":6192,"vw":43.419822},{"c":43.31,"h":43.35,"l":43.31,"n":50,"o":43.35,"t":"2026-10-21T15:20:00Z","v":1059,"vw":43.33},{"c":43.19,"h":43.31,"l":43.19,"n":127,"o":43.31,"t":"2026-10-21T15:25:00Z","v":3763,"vw":43.242909},{"c":43.14,"h":43.14,"l":43.125,"n":53,"o":43.13,"t":"2026-10-21T15:30:00Z","v":1392,"vw":43.13125},{"c":43.18,"h":43.28,"l":43.18,"n":85,"o":43.24,"t":"2026-10-21T15:35:00Z","v":3208,"vw":43.252312},{"c":43.32,"h":43.33,"l":43.17,"n":102,"o":43.18,"t":"2026-10-21T15:40:00Z","v":3514,"vw":43.214528},{"c":43.32,"h":43.32,"l":43.29,"n":65,"o":43.29,"t":"2026-10-21T15:45:00Z","v":2716,"vw":43.299318},{"c":43.36,"h":43.36,"l":43.31,"n":78,"o":43.31,"t":"2026-10-21T15:50:00Z","v":1872,"vw":43.3375},{"c":43.29,"h":43.4,"l":43.29,"n":118,"o":43.4,"t":"2026-10-21T15:55:00Z","v":3771,"vw":43.325402},{"c":43.3272,"h":43.36,"l":43.31,"n":73,"o":43.31,"t":"2026-10-21T16:00:00Z","v":2632,"vw":43.332143},{"c":43.265,"h":43.335,"l":43.25,"n":121,"o":43.335,"t":"2026-10-21T16:05:00Z","v":3677,"vw":43.28937},{"c":43.33,"h":43.33,"l":43.265,"n":90,"o":43.265,"t":"2026-10-21T16:10:00Z","v":3213,"vw":43.297053},{"c":43.31,"h":43.34,"l":43.31,"n":32,"o":43.34,"t":"2026-10-21T16:15:00Z","v":1288,"vw":43.32},{"c":43.31,"h":43.31,"l":43.29,"n":59,"o":43.3,"t":"2026-10-21T16:20:00Z","v":1505,"vw":43.301202},{"c":43.33,"h":43.33,"l":43.31,"n":45,"o":43.31,"t":"2026-10-21T16:25:00Z","v":1402,"vw":43.320989},{"c":43.33,"h":43.37,"l":43.33,"n":109,"o":43.37,"t":"2026-10-21T16:30:00Z","v":3218,"vw":43.338982},{"c":43.08,"h":43.31,"l":43.06,"n":351,"o":43.31,"t":"2026-10-21T16:35:00Z","v":14968,"vw":43.176726},{"c":43.175,"h":43.2,"l":43.1,"n":153,"o":43.11,"t":"2026-10-21T16:40:00Z","v":4575,"vw":43.144632},{"c":43.25,"h":43.25,"l":43.17,"n":66,"o":43.17,"t":"2026-10-21T16:45:00Z","v":2012,"vw":43.195206},{"c":43.265,"h":43.3,"l":43.26,"n":181,"o":43.28,"t":"2026-10-21T16:55:00Z","v":6251,"vw":43.285514},{"c":43.23,"h":43.25,"l":43.21,"n":89,"o":43.23,"t":"2026-10-21T17:00:00Z","v":4316,"vw":43.220669},{"c":43.08,"h":43.19,"l":43.08,"n":145,"o":43.19,"t":"2026-10-21T17:05:00Z","v":6394,"vw":43.120837},{"c":43.17,"h":43.17,"l":43.08,"n":99,"o":43.08,"t":"2026-10-21T17:10:00Z","v":3518,"vw":43.105955},{"c":43.24,"h":43.24,"l":43.17,"n":92,"o":43.205,"t":"2026-10-21T17:15:00Z","v":3487,"vw":43.203255},{"c":43.29,"h":43.3,"l":43.29,"n":32,"o":43.3,"t":"2026-10-21T17:25:00Z","v":626,"vw":43.295},{"c":43.31,"h":43.31,"l":43.275,"n":99,"o":43.275,"t":"2026-10-21T17:30:00Z","v":3125,"vw":43.296636},{"c":43.445,"h":43.445,"l":43.35,"n":145,"o":43.35,"t":"2026-10-21T17:35:00Z","v":4305,"vw":43.380216},{"c":43.36,"h":43.445,"l":43.36,"n":132,"o":43.41,"t":"2026-10-21T17:40:00Z","v":3750,"vw":43.395927},{"c":43.375,"h":43.39,"l":43.32,"n":159,"o":43.34,"t":"2026-10-21T17:45:00Z","v":8377,"vw":43.340111},{"c":43.7,"h":43.795,"l":43.37,"n":534,"o":43.39,"t":"2026-10-21T17:50:00Z","v":70148,"vw":43.725563},{"c":43.78,"h":43.79,"l":43.69,"n":130,"o":43.69,"t":"2026-10-21T17:55:00Z","v":4177,"vw":43.749124},{"c":43.86,"h":43.86,"l":43.7401,"n":150,"o":43.75,"t":"2026-10-21T18:00:00Z","v":6541,"vw":43.811208},{"c":43.87,"h":43.95,"l":43.85,"n":232,"o":43.87,"t":"2026-10-21T18:05:00Z","v":7851,"vw":43.899262},{"c":43.97,"h":44.01,"l":43.875,"n":153,"o":43.875,"t":"2026-10-21T18:10:00Z","v":7382,"vw":43.960152},{"c":43.965,"h":44.02,"l":43.96,"n":168,"o":43.97,"t":"2026-10-21T18:15:00Z","v":7161,"vw":43.978784},{"c":44.02,"h":44.07,"l":43.98,"n":171,"o":43.98,"t":"2026-10-21T18:20:00Z","v":5045,"vw":44.01425},{"c":43.99,"h":44.04,"l":43.94,"n":234,"o":44.02,"t":"2026-10-21T18:25:00Z","v":10414,"vw":43.99925},{"c":43.96,"h":44.03,"l":43.95,"n":147,"o":44.01,"t":"2026-10-21T18:30:00Z","v":5228,"vw":43.989091},{"c":44.03,"h":44.03,"l":43.965,"n":143,"o":43.965,"t":"2026-10-21T18:35:00Z","v":4668,"vw":44.001247},{"c":44.005,"h":44.05,"l":43.96,"n":226,"o":44.05,"t":"2026-10-21T18:40:00Z","v":7061,"vw":44.007063},{"c":44.04,"h":44.07,"l":43.98,"n":292,"o":44.005,"t":"2026-10-21T18:45:00Z","v":9372,"vw":44.026972},{"c":44.11,"h":44.15,"l":44.045,"n":273,"o":44.045,"t":"2026-10-21T18:50:00Z","v":6341,"vw":44.086973},{"c":44.11,"h":44.15,"l":44.09,"n":243,"o":44.11,"t":"2026-10-21T18:55:00Z","v":5346,"vw":44.114404},{"c":44.14,"h":44.16,"l":44.068,"n":295,"o":44.09,"t":"2026-10-21T19:00:00Z","v":10304,"vw":44.10909},{"c":44.35,"h":44.35,"l":44.1,"n":356,"o":44.135,"t":"2026-10-21T19:05:00Z","v":15174,"vw":44.201134},{"c":44.27,"h":44.315,"l":44.23,"n":212,"o":44.31,"t":"2026-10-21T19:10:00Z","v":8634,"vw":44.275751},{"c":44.17,"h":44.28,"l":44.17,"n":258,"o":44.26,"t":"2026-10-21T19:15:00Z","v":15930,"vw":44.245871},{"c":44.14,"h":44.25,"l":44.12,"n":432,"o":44.155,"t":"2026-10-21T19:20:00Z","v":44478,"vw":44.195191},{"c":44.11,"h":44.195,"l":44.095,"n":250,"o":44.12,"t":"2026-10-21T19:25:00Z","v":8709,"vw":44.144434},{"c":43.99,"h":44.0925,"l":43.99,"n":451,"o":44.0925,"t":"2026-10-21T19:30:00Z","v":17229,"vw":44.043105},{"c":44.06,"h":44.07,"l":44,"n":256,"o":44,"t":"2026-10-21T19:35:00Z","v":11250,"vw":44.043153},{"c":44.24,"h":44.24,"l":44.03,"n":491,"o":44.08,"t":"2026-10-21T19:40:00Z","v":25603,"vw":44.121686},{"c":44.225,"h":44.25,"l":44.16,"n":687,"o":44.25,"t":"2026-10-21T19:45:00Z","v":44489,"vw":44.225601},{"c":44.11,"h":44.225,"l":44.08,"n":848,"o":44.21,"t":"2026-10-21T19:50:00Z","v":36035,"vw":44.144086},{"c":44,"h":44.13,"l":43.99,"n":2042,"o":44.13,"t":"2026-10-21T19:55:00Z","v":174425,"vw":44.059003},{"c":44.01,"h":44.01,"l":44.01,"n":46,"o":44.01,"t":"2026-10-21T20:00:00Z","v":287675,"vw":44.01},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-10-22T08:50:00Z","v":127,"vw":44.64},{"c":44.8,"h":44.8,"l":44.8,"n":2,"o":44.8,"t":"2026-10-22T12:00:00Z","v":199,"vw":44.8},{"c":44.2,"h":44.25,"l":44.2,"n":6,"o":44.25,"t":"2026-10-22T13:25:00Z","v":414,"vw":44.228763},{"c":44.21,"h":44.28,"l":44.018,"n":41,"o":44.28,"t":"2026-10-22T13:30:00Z","v":8339,"vw":44.267446},{"c":43.7,"h":44.3187,"l":43.7,"n":159,"o":44.14,"t":"2026-10-22T13:35:00Z","v":15843,"vw":43.970735},{"c":43.51,"h":43.75,"l":43.2801,"n":59,"o":43.75,"t":"2026-10-22T13:40:00Z","v":2887,"vw":43.523657},{"c":43.455,"h":43.685,"l":43.455,"n":148,"o":43.51,"t":"2026-10-22T13:45:00Z","v":13708,"vw":43.470067},{"c":43.275,"h":43.28,"l":43.12,"n":68,"o":43.28,"t":"2026-10-22T13:50:00Z","v":3272,"vw":43.257351},{"c":42.865,"h":43.12,"l":42.865,"n":131,"o":43.12,"t":"2026-10-22T13:55:00Z","v":11693,"vw":43.05947},{"c":42.72,"h":42.95,"l":42.67,"n":288,"o":42.85,"t":"2026-10-22T14:00:00Z","v":27600,"vw":42.827916},{"c":42.49,"h":42.8,"l":42.41,"n":538,"o":42.71,"t":"2026-10-22T14:05:00Z","v":42130,"vw":42.512543},{"c":42.2,"h":42.447,"l":42.2,"n":152,"o":42.44,"t":"2026-10-22T14:10:00Z","v":9627,"vw":42.324714},{"c":42.535,"h":42.6,"l":42.31,"n":140,"o":42.31,"t":"2026-10-22T14:15:00Z","v":5246,"vw":42.49844},{"c":42.47,"h":42.64,"l":42.36,"n":339,"o":42.57,"t":"2026-10-22T14:20:00Z","v":26741,"vw":42.512579},{"c":42.44,"h":42.56,"l":42.43,"n":231,"o":42.48,"t":"2026-10-22T14:25:00Z","v":13865,"vw":42.523136},{"c":42.37,"h":42.445,"l":42.19,"n":284,"o":42.445,"t":"2026-10-22T14:30:00Z","v":12149,"vw":42.276118},{"c":42.17,"h":42.37,"l":42.11,"n":353,"o":42.3,"t":"2026-10-22T14:35:00Z","v":35247,"vw":42.270881},{"c":42.068,"h":42.17,"l":41.95,"n":247,"o":42.13,"t":"2026-10-22T14:40:00Z","v":11793,"vw":42.005456},{"c":42.07,"h":42.2,"l":42.04,"n":293,"o":42.09,"t":"2026-10-22T14:45:00Z","v":18267,"vw":42.140875},{"c":42.03,"h":42.1141,"l":42.015,"n":163,"o":42.0864,"t":"2026-10-22T14:50:00Z","v":5510,"vw":42.059856},{"c":42.3,"h":42.3325,"l":42.1,"n":260,"o":42.1,"t":"2026-10-22T14:55:00Z","v":7538,"vw":42.233178},{"c":42.43,"h":42.43,"l":42.25,"n":242,"o":42.31,"t":"2026-10-22T15:00:00Z","v":11663,"vw":42.348077},{"c":42.15,"h":42.425,"l":42.15,"n":223,"o":42.425,"t":"2026-10-22T15:05:00Z","v":7061,"vw":42.279147},{"c":42.065,"h":42.16,"l":42.04,"n":291,"o":42.16,"t":"2026-10-22T15:10:00Z","v":6483,"vw":42.093042},{"c":42.23,"h":42.23,"l":42.01,"n":242,"o":42.03,"t":"2026-10-22T15:15:00Z","v":9028,"vw":42.091809},{"c":42.12,"h":42.2605,"l":42.11,"n":193,"o":42.2,"t":"2026-10-22T15:20:00Z","v":5042,"vw":42.17001},{"c":42.15,"h":42.17,"l":42.1,"n":302,"o":42.11,"t":"2026-10-22T15:25:00Z","v":8714,"vw":42.122638},{"c":42.21,"h":42.265,"l":42.05,"n":473,"o":42.1503,"t":"2026-10-22T15:30:00Z","v":37040,"vw":42.166441},{"c":42.13,"h":42.305,"l":42.13,"n":268,"o":42.23,"t":"2026-10-22T15:35:00Z","v":17480,"vw":42.225893},{"c":42.21,"h":42.3101,"l":42.06,"n":201,"o":42.14,"t":"2026-10-22T15:40:00Z","v":27340,"vw":42.143391},{"c":42.19,"h":42.235,"l":42.11,"n":144,"o":42.22,"t":"2026-10-22T15:45:00Z","v":4334,"vw":42.193864},{"c":42.43,"h":42.53,"l":42.24,"n":211,"o":42.25,"t":"2026-10-22T15:50:00Z","v":5804,"vw":42.349407},{"c":42.53,"h":42.53,"l":42.4184,"n":167,"o":42.4184,"t":"2026-10-22T15:55:00Z","v":6726,"vw":42.490321},{"c":42.55,"h":42.67,"l":42.55,"n":216,"o":42.58,"t":"2026-10-22T16:00:00Z","v":5841,"vw":42.602271},{"c":42.77,"h":42.8,"l":42.56,"n":235,"o":42.56,"t":"2026-10-22T16:05:00Z","v":43142,"vw":42.733631},{"c":42.86,"h":42.86,"l":42.75,"n":223,"o":42.75,"t":"2026-10-22T16:10:00Z","v":9995,"vw":42.800572},{"c":42.86,"h":42.885,"l":42.84,"n":128,"o":42.87,"t":"2026-10-22T16:15:00Z","v":7263,"vw":42.873933},{"c":43.01,"h":43.02,"l":42.845,"n":221,"o":42.845,"t":"2026-10-22T16:20:00Z","v":15940,"vw":42.87694},{"c":43.0537,"h":43.08,"l":42.975,"n":211,"o":43.02,"t":"2026-10-22T16:25:00Z","v":35699,"vw":43.023383},{"c":42.99,"h":43.05,"l":42.93,"n":145,"o":43.05,"t":"2026-10-22T16:30:00Z","v":5436,"vw":42.955131},{"c":42.895,"h":42.99,"l":42.865,"n":158,"o":42.99,"t":"2026-10-22T16:35:00Z","v":4365,"vw":42.920785},{"c":42.935,"h":43.02,"l":42.935,"n":196,"o":42.95,"t":"2026-10-22T16:40:00Z","v":4410,"vw":42.961532},{"c":42.99,"h":43.045,"l":42.91,"n":150,"o":42.975,"t":"2026-10-22T16:45:00Z","v":3742,"vw":42.97798},{"c":43.16,"h":43.18,"l":43.01,"n":188,"o":43.03,"t":"2026-10-22T16:50:00Z","v":5693,"vw":43.075257},{"c":43.34,"h":43.34,"l":43.19,"n":128,"o":43.19,"t":"2026-10-22T16:55:00Z","v":5625,"vw":43.272994},{"c":43.35,"h":43.39,"l":43.35,"n":196,"o":43.37,"t":"2026-10-22T17:00:00Z","v":19287,"vw":43.35918},{"c":43.39,"h":43.43,"l":43.36,"n":159,"o":43.39,"t":"2026-10-22T17:05:00Z","v":5072,"vw":43.396643},{"c":43.4,"h":43.4,"l":43.275,"n":227,"o":43.35,"t":"2026-10-22T17:10:00Z","v":10309,"vw":43.314497},{"c":43.175,"h":43.38,"l":43.175,"n":179,"o":43.38,"t":"2026-10-22T17:15:00Z","v":6062,"vw":43.267914},{"c":43.31,"h":43.31,"l":43.175,"n":160,"o":43.175,"t":"2026-10-22T17:20:00Z","v":7827,"vw":43.224436},{"c":43.29,"h":43.34,"l":43.29,"n":120,"o":43.295,"t":"2026-10-22T17:25:00Z","v":4495,"vw":43.315038},{"c":43.38,"h":43.38,"l":43.28,"n":185,"o":43.34,"t":"2026-10-22T17:30:00Z","v":7256,"vw":43.33005},{"c":43.31,"h":43.38,"l":43.31,"n":115,"o":43.38,"t":"2026-10-22T17:35:00Z","v":2777,"vw":43.343069},{"c":43.27,"h":43.29,"l":43.24,"n":147,"o":43.24,"t":"2026-10-22T17:40:00Z","v":4638,"vw":43.26682},{"c":43.27,"h":43.27,"l":43.22,"n":140,"o":43.26,"t":"2026-10-22T17:45:00Z","v":3644,"vw":43.24579},{"c":43.29,"h":43.35,"l":43.265,"n":199,"o":43.27,"t":"2026-10-22T17:50:00Z","v":6993,"vw":43.301238},{"c":43.385,"h":43.39,"l":43.35,"n":149,"o":43.35,"t":"2026-10-22T17:55:00Z","v":3817,"vw":43.367209},{"c":43.245,"h":43.385,"l":43.24,"n":177,"o":43.385,"t":"2026-10-22T18:00:00Z","v":6149,"vw":43.311536},{"c":43.405,"h":43.4707,"l":43.25,"n":255,"o":43.25,"t":"2026-10-22T18:05:00Z","v":19502,"vw":43.415848},{"c":43.37,"h":43.465,"l":43.355,"n":96,"o":43.43,"t":"2026-10-22T18:10:00Z","v":3840,"vw":43.416166},{"c":43.47,"h":43.51,"l":43.35,"n":188,"o":43.36,"t":"2026-10-22T18:15:00Z","v":4413,"vw":43.417843},{"c":43.51,"h":43.59,"l":43.49,"n":219,"o":43.5,"t":"2026-10-22T18:20:00Z","v":6265,"vw":43.529963},{"c":43.52,"h":43.53,"l":43.455,"n":246,"o":43.5,"t":"2026-10-22T18:25:00Z","v":6471,"vw":43.499615},{"c":43.52,"h":43.54,"l":43.465,"n":120,"o":43.465,"t":"2026-10-22T18:30:00Z","v":3436,"vw":43.501984},{"c":43.46,"h":43.545,"l":43.46,"n":260,"o":43.49,"t":"2026-10-22T18:35:00Z","v":19773,"vw":43.504899},{"c":43.46,"h":43.46,"l":43.39,"n":181,"o":43.44,"t":"2026-10-22T18:40:00Z","v":6075,"vw":43.411668},{"c":43.615,"h":43.625,"l":43.46,"n":219,"o":43.5,"t":"2026-10-22T18:45:00Z","v":6101,"vw":43.517723},{"c":43.76,"h":43.76,"l":43.615,"n":321,"o":43.615,"t":"2026-10-22T18:50:00Z","v":21083,"vw":43.695385},{"c":43.815,"h":43.955,"l":43.79,"n":392,"o":43.8,"t":"2026-10-22T18:55:00Z","v":23290,"vw":43.88976},{"c":43.66,"h":43.84,"l":43.585,"n":337,"o":43.8,"t":"2026-10-22T19:00:00Z","v":23161,"vw":43.791128},{"c":43.68,"h":43.74,"l":43.65,"n":285,"o":43.68,"t":"2026-10-22T19:05:00Z","v":8500,"vw":43.683946},{"c":43.78,"h":43.89,"l":43.7,"n":348,"o":43.71,"t":"2026-10-22T19:10:00Z","v":12267,"vw":43.767953},{"c":43.74,"h":43.77,"l":43.68,"n":216,"o":43.76,"t":"2026-10-22T19:15:00Z","v":6844,"vw":43.724246},{"c":43.83,"h":43.835,"l":43.75,"n":256,"o":43.75,"t":"2026-10-22T19:20:00Z","v":9236,"vw":43.799793},{"c":43.97,"h":43.98,"l":43.84,"n":404,"o":43.84,"t":"2026-10-22T19:25:00Z","v":18651,"vw":43.928887},{"c":43.97,"h":43.99,"l":43.92,"n":560,"o":43.92,"t":"2026-10-22T19:30:00Z","v":20072,"vw":43.958177},{"c":43.93,"h":44,"l":43.9,"n":508,"o":43.97,"t":"2026-10-22T19:35:00Z","v":21567,"vw":43.954742},{"c":44.06,"h":44.09,"l":43.88,"n":498,"o":43.91,"t":"2026-10-22T19:40:00Z","v":21114,"vw":44.011625},{"c":44.14,"h":44.14,"l":43.96,"n":540,"o":44.04,"t":"2026-10-22T19:45:00Z","v":25058,"vw":44.050664},{"c":44.09,"h":44.19,"l":44.04,"n":693,"o":44.09,"t":"2026-10-22T19:50:00Z","v":30621,"vw":44.099331},{"c":43.98,"h":44.125,"l":43.93,"n":1930,"o":44.11,"t":"2026-10-22T19:55:00Z","v":111513,"vw":44.019792},{"c":43.95,"h":43.99,"l":43.95,"n":32,"o":43.99,"t":"2026-10-22T20:00:00Z","v":245531,"vw":43.950122},{"c":43.89,"h":43.89,"l":43.89,"n":1,"o":43.89,"t":"2026-10-22T22:10:00Z","v":200,"vw":43.89},{"c":43.9497,"h":43.9497,"l":43.89,"n":4,"o":43.89,"t":"2026-10-22T23:45:00Z","v":600,"vw":43.91985}],"history":[{"c":32.31,"h":32.87,"l":31.775,"n":21540,"o":32.85,"t":"2024-10-21T04:00:00Z","v":2260862,"vw":32.191225},{"c":32.6,"h":32.65,"l":31.97,"n":22291,"o":32.45,"t":"2024-10-22T04:00:00Z","v":2238864,"vw":32.436951},{"c":31.46,"h":32.3,"l":31.25,"n":20926,"o":32.18,"t":"2024-10-23T04:00:00Z","v":2012148,"vw":31.595136},{"c":32.16,"h":32.61,"l":31.33,"n":17575,"o":32.46,"t":"2024-10-24T04:00:00Z","v":2114972,"vw":31.952245},{"c":32.42,"h":32.45,"l":31.78,"n":15695,"o":32.17,"t":"2024-10-25T04:00:00Z","v":1187641,"vw":32.284948},{"c":31.96,"h":32.08,"l":31,"n":16421,"o":31.08,"t":"2024-10-28T04:00:00Z","v":1497779,"vw":31.869376},{"c":31.22,"h":31.855,"l":31.13,"n":15097,"o":31.82,"t":"2024-10-29T04:00:00Z","v":1269346,"vw":31.334896},{"c":31.6,"h":32.03,"l":31.07,"n":19407,"o":31.31,"t":"2024-10-30T04:00:00Z","v":1896966,"vw":31.753054},{"c":31.98,"h":32.6,"l":31.92,"n":23620,"o":32.07,"t":"2024-10-31T04:00:00Z","v":2376215,"vw":32.146613},{"c":31.11,"h":32.205,"l":31,"n":17065,"o":32,"t":"2024-11-01T04:00:00Z","v":1513085,"vw":31.307283},{"c":31.46,"h":31.96,"l":31.27,"n":22094,"o":31.27,"t":"2024-11-04T05:00:00Z","v":2730540,"vw":31.620245},{"c":31.8,"h":31.97,"l":31.27,"n":25841,"o":31.56,"t":"2024-11-05T05:00:00Z","v":3253348,"vw":31.684983},{"c":35.38,"h":35.56,"l":32.26,"n":69555,"o":32.4,"t":"2024-11-06T05:00:00Z","v":6900467,"vw":34.678888},{"c":35.3,"h":35.68,"l":34.62,"n":33019,"o":35,"t":"2024-11-07T05:00:00Z","v":2983376,"vw":35.243655},{"c":34.79,"h":35.01,"l":34.18,"n":25882,"o":34.6,"t":"2024-11-08T05:00:00Z","v":2267030,"vw":34.593175},{"c":35.96,"h":35.98,"l":34.3189,"n":26206,"o":34.33,"t":"2024-11-11T05:00:00Z","v":2580590,"vw":35.597295},{"c":35.08,"h":35.88,"l":34.9,"n":25856,"o":35.09,"t":"2024-11-12T05:00:00Z","v":2196939,"vw":35.216692},{"c":34.61,"h":35.4,"l":34.39,"n":24772,"o":35.25,"t":"2024-11-13T05:00:00Z","v":1965491,"vw":34.777613},{"c":34.83,"h":35.16,"l":34.02,"n":19606,"o":34.98,"t":"2024-11-14T05:00:00Z","v":1720228,"vw":34.555279},{"c":33.8,"h":35.38,"l":33.8,"n":17154,"o":35.12,"t":"2024-11-15T05:00:00Z","v":1275301,"vw":34.179846},{"c":33.56,"h":34.34,"l":33.22,"n":24672,"o":34.14,"t":"2024-11-18T05:00:00Z","v":1817936,"vw":33.620832},{"c":33.43,"h":33.675,"l":32.65,"n":26444,"o":33,"t":"2024-11-19T05:00:00Z","v":3214760,"vw":33.283064},{"c":34.38,"h":34.4,"l":33.36,"n":16907,"o":33.36,"t":"2024-11-20T05:00:00Z","v":1473970,"vw":34.120172},{"c":34.7,"h":35.09,"l":34.65,"n":19310,"o":34.65,"t":"2024-11-21T05:00:00Z","v":1693234,"vw":34.812125},{"c":35.41,"h":35.74,"l":34.71,"n":20672,"o":34.88,"t":"2024-11-22T05:00:00Z","v":1647640,"vw":35.389412},{"c":34.32,"h":35.65,"l":34,"n":19843,"o":35.62,"t":"2024-11-25T05:00:00Z","v":1590965,"vw":34.464304},{"c":33.59,"h":34.43,"l":33.39,"n":24817,"o":34.3,"t":"2024-11-26T05:00:00Z","v":1797470,"vw":33.634531},{"c":33.43,"h":34.66,"l":33.355,"n":16664,"o":33.48,"t":"2024-11-27T05:00:00Z","v":1098938,"vw":33.678495},{"c":33.47,"h":33.6,"l":33.15,"n":12667,"o":33.25,"t":"2024-11-29T05:00:00Z","v":1027898,"vw":33.437431},{"c":33.87,"h":34.105,"l":33.12,"n":24471,"o":33.5,"t":"2024-12-02T05:00:00Z","v":1841201,"vw":33.730915},{"c":33.9,"h":34.28,"l":33.22,"n":18085,"o":34.025,"t":"2024-12-03T05:00:00Z","v":1323423,"vw":33.776822},{"c":33.25,"h":33.71,"l":32.74,"n":22294,"o":33.71,"t":"2024-12-04T05:00:00Z","v":1735622,"vw":33.153318},{"c":32.93,"h":33.63,"l":32.87,"n":19853,"o":32.89,"t":"2024-12-05T05:00:00Z","v":1328511,"vw":33.073153},{"c":31.7,"h":32.775,"l":31.35,"n":33073,"o":32.72,"t":"2024-12-06T05:00:00Z","v":2766932,"vw":31.748716},{"c":32.42,"h":32.7,"l":31.82,"n":25692,"o":32.03,"t":"2024-12-09T05:00:00Z","v":2341916,"vw":32.421364},{"c":32.56,"h":32.6,"l":31.89,"n":18580,"o":32.46,"t":"2024-12-10T05:00:00Z","v":1400073,"vw":32.474401},{"c":32.65,"h":32.92,"l":31.67,"n":18667,"o":32.38,"t":"2024-12-11T05:00:00Z","v":1421124,"vw":32.390843},{"c":31.59,"h":32.33,"l":31.58,"n":12020,"o":32.32,"t":"2024-12-12T05:00:00Z","v":1033642,"vw":31.761268},{"c":30.92,"h":31.525,"l":30.83,"n":16274,"o":31.51,"t":"2024-12-13T05:00:00Z","v":1389341,"vw":31.009629},{"c":30.89,"h":31.25,"l":30.25,"n":23578,"o":30.4,"t":"2024-12-16T05:00:00Z","v":1954141,"vw":30.927899},{"c":30.27,"h":30.675,"l":29.7,"n":25053,"o":30.54,"t":"2024-12-17T05:00:00Z","v":2103399,"vw":30.145359},{"c":29.01,"h":31.17,"l":28.895,"n":24673,"o":30.82,"t":"2024-12-18T05:00:00Z","v":2199649,"vw":29.749619},{"c":28.85,"h":29.9563,"l":28.7,"n":22623,"o":29.79,"t":"2024-12-19T05:00:00Z","v":1862721,"vw":29.111755},{"c":28.84,"h":29.328,"l":28.4,"n":21372,"o":28.47,"t":"2024-12-20T05:00:00Z","v":2757328,"vw":28.886258},{"c":29.08,"h":29.24,"l":28.54,"n":19664,"o":28.8,"t":"2024-12-23T05:00:00Z","v":1617536,"vw":28.969919},{"c":29.47,"h":29.56,"l":28.69,"n":7271,"o":29.14,"t":"2024-12-24T05:00:00Z","v":589647,"vw":29.334836},{"c":29.88,"h":29.98,"l":28.88,"n":11526,"o":29.38,"t":"2024-12-26T05:00:00Z","v":1112067,"vw":29.730514},{"c":29.65,"h":30.345,"l":29.49,"n":18524,"o":29.73,"t":"2024-12-27T05:00:00Z","v":1472893,"vw":29.753375},{"c":30.4,"h":30.84,"l":29.35,"n":22720,"o":29.7,"t":"2024-12-30T05:00:00Z","v":1917205,"vw":30.248507},{"c":31.4,"h":31.6,"l":30.54,"n":21108,"o":30.54,"t":"2024-12-31T05:00:00Z","v":1540733,"vw":31.322835},{"c":32.96,"h":32.99,"l":32.05,"n":22933,"o":32.16,"t":"2025-01-02T05:00:00Z","v":1926685,"vw":32.777879},{"c":32.95,"h":33.29,"l":32.48,"n":13058,"o":33.26,"t":"2025-01-03T05:00:00Z","v":899967,"vw":32.934305},{"c":33.11,"h":33.94,"l":33.015,"n":20581,"o":33.39,"t":"2025-01-06T05:00:00Z","v":1605443,"vw":33.34632},{"c":33.59,"h":33.88,"l":33.12,"n":13631,"o":33.51,"t":"2025-01-07T05:00:00Z","v":998584,"vw":33.546776},{"c":32.66,"h":33.395,"l":32.475,"n":17162,"o":33.11,"t":"2025-01-08T05:00:00Z","v":1188122,"vw":32.697754},{"c":32.61,"h":33.91,"l":32.34,"n":21798,"o":33.53,"t":"2025-01-10T05:00:00Z","v":1857507,"vw":32.702377},{"c":33,"h":33.43,"l":32.63,"n":21470,"o":32.76,"t":"2025-01-13T05:00:00Z","v":1862544,"vw":33.060754},{"c":33.96,"h":34.025,"l":32.9118,"n":19153,"o":33,"t":"2025-01-14T05:00:00Z","v":1395358,"vw":33.622408},{"c":34.63,"h":35.06,"l":33.96,"n":19158,"o":34.05,"t":"2025-01-15T05:00:00Z","v":1605332,"vw":34.660378},{"c":33.76,"h":34.78,"l":33.35,"n":20183,"o":34.31,"t":"2025-01-16T05:00:00Z","v":1701818,"vw":33.812608},{"c":33.54,"h":34.3,"l":33.27,"n":18611,"o":34.07,"t":"2025-01-17T05:00:00Z","v":1390092,"vw":33.633104},{"c":33.45,"h":34.15,"l":33.19,"n":21365,"o":34,"t":"2025-01-21T05:00:00Z","v":1573782,"vw":33.476956},{"c":33.16,"h":33.6086,"l":33.01,"n":18231,"o":33.31,"t":"2025-01-22T05:00:00Z","v":1442018,"vw":33.263833},{"c":33.3,"h":33.67,"l":33.21,"n":14525,"o":33.42,"t":"2025-01-23T05:00:00Z","v":1465723,"vw":33.383181},{"c":33.25,"h":33.78,"l":33.11,"n":11289,"o":33.29,"t":"2025-01-24T05:00:00Z","v":902665,"vw":33.330396},{"c":32.65,"h":33.62,"l":32.5,"n":17211,"o":33.11,"t":"2025-01-27T05:00:00Z","v":1566119,"vw":32.935325},{"c":32.17,"h":32.895,"l":31.77,"n":20165,"o":32.81,"t":"2025-01-28T05:00:00Z","v":1554712,"vw":32.175983},{"c":32.02,"h":32.29,"l":31.5277,"n":15316,"o":32.07,"t":"2025-01-29T05:00:00Z","v":959166,"vw":32.02053},{"c":32.63,"h":32.84,"l":31.955,"n":18138,"o":32.24,"t":"2025-01-30T05:00:00Z","v":1245356,"vw":32.489757},{"c":32.05,"h":32.8899,"l":31.825,"n":15906,"o":32.68,"t":"2025-01-31T05:00:00Z","v":1105433,"vw":32.157365},{"c":31.44,"h":31.94,"l":31,"n":17608,"o":31.73,"t":"2025-02-03T05:00:00Z","v":1218414,"vw":31.473293},{"c":32.45,"h":32.49,"l":31.29,"n":18465,"o":31.76,"t":"2025-02-04T05:00:00Z","v":1504950,"vw":32.18903},{"c":32.2,"h":32.5,"l":31.6,"n":18319,"o":32.22,"t":"2025-02-05T05:00:00Z","v":1378216,"vw":32.034789},{"c":31.87,"h":32.7,"l":31.38,"n":32738,"o":32.46,"t":"2025-02-06T05:00:00Z","v":2328730,"vw":31.889972},{"c":31.01,"h":32.5735,"l":31,"n":22035,"o":31.95,"t":"2025-02-07T05:00:00Z","v":1718302,"vw":31.37942},{"c":31.83,"h":32.04,"l":31.3,"n":20269,"o":31.36,"t":"2025-02-10T05:00:00Z","v":1498624,"vw":31.802607},{"c":31.72,"h":32.105,"l":31.44,"n":21699,"o":31.83,"t":"2025-02-11T05:00:00Z","v":1722194,"vw":31.663},{"c":30.48,"h":31.385,"l":30.38,"n":24318,"o":31.27,"t":"2025-02-12T05:00:00Z","v":1939290,"vw":30.627727},{"c":29.61,"h":30.64,"l":29.55,"n":30867,"o":30.54,"t":"2025-02-13T05:00:00Z","v":2602078,"vw":29.895647},{"c":29.12,"h":30.07,"l":28.865,"n":33031,"o":29.75,"t":"2025-02-14T05:00:00Z","v":2332085,"vw":29.194238},{"c":29.08,"h":30.36,"l":28.19,"n":35880,"o":28.7,"t":"2025-02-18T05:00:00Z","v":3194835,"vw":29.296874},{"c":27.79,"h":28.83,"l":27.62,"n":29133,"o":28.52,"t":"2025-02-19T05:00:00Z","v":2080528,"vw":28.021413},{"c":27.91,"h":28.2,"l":27.57,"n":26960,"o":27.94,"t":"2025-02-20T05:00:00Z","v":2434515,"vw":27.832924},{"c":26.92,"h":28.97,"l":26.84,"n":35599,"o":28.96,"t":"2025-02-21T05:00:00Z","v":3139989,"vw":27.406144},{"c":27.19,"h":27.35,"l":26.2801,"n":26193,"o":27,"t":"2025-02-24T05:00:00Z","v":2113739,"vw":27.031918},{"c":26.84,"h":27.73,"l":26.58,"n":26034,"o":27.18,"t":"2025-02-25T05:00:00Z","v":2044009,"vw":26.962413},{"c":26.23,"h":27.02,"l":26.02,"n":29747,"o":26.9,"t":"2025-02-26T05:00:00Z","v":2769347,"vw":26.370885},{"c":25.92,"h":26.62,"l":25.7732,"n":28142,"o":26.35,"t":"2025-02-27T05:00:00Z","v":2218856,"vw":26.111555},{"c":25.9,"h":26.35,"l":25.44,"n":29320,"o":25.56,"t":"2025-02-28T05:00:00Z","v":3033913,"vw":25.972411},{"c":23.61,"h":26.0999,"l":23.235,"n":52825,"o":26,"t":"2025-03-03T05:00:00Z","v":5095637,"vw":24.253109},{"c":23.14,"h":23.83,"l":22.485,"n":61226,"o":23.21,"t":"2025-03-04T05:00:00Z","v":6439339,"vw":23.211725},{"c":22.52,"h":22.7,"l":22.06,"n":47413,"o":22.69,"t":"2025-03-05T05:00:00Z","v":4670158,"vw":22.421455},{"c":23,"h":23.1,"l":22.05,"n":33531,"o":22.36,"t":"2025-03-06T05:00:00Z","v":3211196,"vw":22.660436},{"c":24.71,"h":24.81,"l":23.14,"n":37771,"o":23.24,"t":"2025-03-07T05:00:00Z","v":4007473,"vw":24.417393},{"c":23.36,"h":24.7,"l":22.88,"n":42923,"o":24.46,"t":"2025-03-10T04:00:00Z","v":3867595,"vw":23.6258},{"c":23.17,"h":23.84,"l":22.76,"n":36989,"o":23.48,"t":"2025-03-11T04:00:00Z","v":3181613,"vw":23.153705},{"c":23.02,"h":23.62,"l":23.02,"n":27325,"o":23.17,"t":"2025-03-12T04:00:00Z","v":2109539,"vw":23.176827},{"c":22.46,"h":23.75,"l":22.12,"n":31073,"o":23.31,"t":"2025-03-13T04:00:00Z","v":2710462,"vw":22.542315},{"c":23.78,"h":23.91,"l":22.5,"n":22938,"o":22.86,"t":"2025-03-14T04:00:00Z","v":1927809,"vw":23.59842},{"c":24.18,"h":24.42,"l":23.92,"n":20059,"o":23.98,"t":"2025-03-17T04:00:00Z","v":1529872,"vw":24.192456},{"c":24.56,"h":24.75,"l":24.13,"n":18137,"o":24.34,"t":"2025-03-18T04:00:00Z","v":1611701,"vw":24.481995},{"c":24.7,"h":25.24,"l":24.46,"n":21183,"o":24.55,"t":"2025-03-19T04:00:00Z","v":1734180,"vw":24.872157},{"c":24.95,"h":25.06,"l":24.304,"n":19766,"o":24.5,"t":"2025-03-20T04:00:00Z","v":1706937,"vw":24.835076},{"c":24.15,"h":25.06,"l":24,"n":22676,"o":24.75,"t":"2025-03-21T04:00:00Z","v":3593607,"vw":24.290104},{"c":24.27,"h":24.67,"l":23.9523,"n":20235,"o":24.31,"t":"2025-03-24T04:00:00Z","v":1691510,"vw":24.328822},{"c":24.18,"h":24.57,"l":23.44,"n":21285,"o":24.5,"t":"2025-03-25T04:00:00Z","v":1831262,"vw":23.945716},{"c":24.7,"h":25.2,"l":24.38,"n":23506,"o":24.38,"t":"2025-03-26T04:00:00Z","v":1696074,"vw":24.75695},{"c":24.47,"h":24.83,"l":23.95,"n":21755,"o":24.57,"t":"2025-03-27T04:00:00Z","v":1796170,"vw":24.415642},{"c":24.18,"h":24.54,"l":23.91,"n":23330,"o":24.27,"t":"2025-03-28T04:00:00Z","v":1716862,"vw":24.157109},{"c":23.7,"h":23.935,"l":23.19,"n":27251,"o":23.76,"t":"2025-03-31T04:00:00Z","v":2363451,"vw":23.676542},{"c":24.46,"h":24.58,"l":23.74,"n":26703,"o":23.89,"t":"2025-04-01T04:00:00Z","v":2389317,"vw":24.247845},{"c":24.17,"h":24.43,"l":23.66,"n":19832,"o":24.09,"t":"2025-04-02T04:00:00Z","v":1537165,"vw":24.116333},{"c":21.08,"h":22.74,"l":20.835,"n":56427,"o":22.56,"t":"2025-04-03T04:00:00Z","v":4528195,"vw":21.446894},{"c":18.41,"h":20.26,"l":17.87,"n":73098,"o":19.98,"t":"2025-04-04T04:00:00Z","v":7859573,"vw":18.477997},{"c":19.41,"h":19.99,"l":17.4,"n":67163,"o":17.53,"t":"2025-04-07T04:00:00Z","v":5754952,"vw":18.913778},{"c":18.44,"h":20.24,"l":17.64,"n":58444,"o":20.02,"t":"2025-04-08T04:00:00Z","v":5554788,"vw":18.539131},{"c":21.2,"h":21.26,"l":17.51,"n":72163,"o":17.88,"t":"2025-04-09T04:00:00Z","v":6307327,"vw":19.660964},{"c":18.75,"h":20.15,"l":18.0001,"n":59350,"o":20.15,"t":"2025-04-10T04:00:00Z","v":5412712,"vw":18.681793},{"c":19.91,"h":19.91,"l":18.217,"n":33885,"o":18.71,"t":"2025-04-11T04:00:00Z","v":2431366,"vw":19.382245},{"c":19.42,"h":20.45,"l":19.06,"n":32601,"o":20.32,"t":"2025-04-14T04:00:00Z","v":2731250,"vw":19.434621},{"c":19.57,"h":20.19,"l":19.22,"n":30251,"o":19.22,"t":"2025-04-15T04:00:00Z","v":2299441,"vw":19.673845},{"c":19.43,"h":20.05,"l":19.08,"n":24398,"o":19.72,"t":"2025-04-16T04:00:00Z","v":1679603,"vw":19.435479},{"c":20.42,"h":20.56,"l":19.68,"n":31391,"o":19.82,"t":"2025-04-17T04:00:00Z","v":2323513,"vw":20.305144},{"c":19.75,"h":20.0075,"l":19.03,"n":22469,"o":19.87,"t":"2025-04-21T04:00:00Z","v":2198237,"vw":19.484544},{"c":19.98,"h":20.29,"l":19.32,"n":19856,"o":20.01,"t":"2025-04-22T04:00:00Z","v":1547844,"vw":19.974927},{"c":19.96,"h":21.05,"l":19.705,"n":31914,"o":20.96,"t":"2025-04-23T04:00:00Z","v":2491875,"vw":20.116507},{"c":20.79,"h":20.86,"l":19.8609,"n":26301,"o":20.3,"t":"2025-04-24T04:00:00Z","v":2026745,"vw":20.591331},{"c":21,"h":21.27,"l":20.19,"n":27832,"o":20.32,"t":"2025-04-25T04:00:00Z","v":2036903,"vw":20.952671},{"c":21,"h":21.46,"l":20.8,"n":27818,"o":20.96,"t":"2025-04-28T04:00:00Z","v":2190698,"vw":21.057468},{"c":22.47,"h":23.64,"l":21.98,"n":66795,"o":23.64,"t":"2025-04-29T04:00:00Z","v":6365719,"vw":22.621086},{"c":21.74,"h":22.16,"l":21.5105,"n":36999,"o":21.93,"t":"2025-04-30T04:00:00Z","v":3357702,"vw":21.777734},{"c":22.55,"h":23,"l":21.75,"n":37627,"o":22,"t":"2025-05-01T04:00:00Z","v":3088741,"vw":22.549},{"c":22.62,"h":23.05,"l":22.325,"n":24418,"o":22.85,"t":"2025-05-02T04:00:00Z","v":1782854,"vw":22.651081},{"c":22.18,"h":22.46,"l":22.04,"n":26163,"o":22.08,"t":"2025-05-05T04:00:00Z","v":2474654,"vw":22.265036},{"c":22.88,"h":23.36,"l":22.43,"n":30321,"o":22.49,"t":"2025-05-06T04:00:00Z","v":2707336,"vw":22.936336},{"c":22.58,"h":23.26,"l":22.4,"n":17281,"o":23.14,"t":"2025-05-07T04:00:00Z","v":1598839,"vw":22.645807},{"c":23.45,"h":23.93,"l":22.92,"n":19504,"o":22.94,"t":"2025-05-08T04:00:00Z","v":1912109,"vw":23.524035},{"c":23.8,"h":24.18,"l":23.595,"n":18005,"o":23.82,"t":"2025-05-09T04:00:00Z","v":1371469,"vw":23.779948},{"c":24.64,"h":25.74,"l":24.47,"n":36703,"o":25.3,"t":"2025-05-12T04:00:00Z","v":3310633,"vw":24.809538},{"c":24.45,"h":25.06,"l":24.37,"n":23407,"o":24.87,"t":"2025-05-13T04:00:00Z","v":2280703,"vw":24.628583},{"c":24.77,"h":24.87,"l":24.09,"n":23741,"o":24.27,"t":"2025-05-14T04:00:00Z","v":1809622,"vw":24.701807},{"c":24.4,"h":24.53,"l":23.94,"n":23633,"o":24.25,"t":"2025-05-15T04:00:00Z","v":1862932,"vw":24.322805},{"c":24.08,"h":24.65,"l":23.88,"n":19778,"o":24.38,"t":"2025-05-16T04:00:00Z","v":1855544,"vw":24.12243},{"c":23.94,"h":23.99,"l":23.3,"n":25129,"o":23.59,"t":"2025-05-19T04:00:00Z","v":1983368,"vw":23.764441},{"c":24.16,"h":24.32,"l":23.809,"n":22925,"o":24.09,"t":"2025-05-20T04:00:00Z","v":2157804,"vw":24.066372},{"c":23.27,"h":24.09,"l":23.26,"n":19727,"o":24,"t":"2025-05-21T04:00:00Z","v":1838676,"vw":23.681574},{"c":23.26,"h":23.39,"l":22.3744,"n":23694,"o":22.98,"t":"2025-05-22T04:00:00Z","v":2277293,"vw":22.935305},{"c":23.49,"h":23.585,"l":22.69,"n":18718,"o":22.69,"t":"2025-05-23T04:00:00Z","v":1491975,"vw":23.371627},{"c":24.73,"h":24.785,"l":23.45,"n":23151,"o":23.85,"t":"2025-05-27T04:00:00Z","v":2226040,"vw":24.48549},{"c":25.01,"h":25.74,"l":24.685,"n":25026,"o":25.72,"t":"2025-05-28T04:00:00Z","v":2376137,"vw":24.969881},{"c":25.46,"h":25.515,"l":24.89,"n":19661,"o":25.15,"t":"2025-05-29T04:00:00Z","v":1843734,"vw":25.355756},{"c":24.77,"h":25.4,"l":24.6,"n":19748,"o":25.26,"t":"2025-05-30T04:00:00Z","v":1982303,"vw":24.857031},{"c":25.81,"h":26.18,"l":25,"n":29774,"o":25.43,"t":"2025-06-02T04:00:00Z","v":2776788,"vw":25.806061},{"c":26.89,"h":27.17,"l":25.27,"n":32229,"o":25.82,"t":"2025-06-03T04:00:00Z","v":2505177,"vw":26.856117},{"c":26.86,"h":27.45,"l":26.5708,"n":25573,"o":27,"t":"2025-06-04T04:00:00Z","v":1941659,"vw":26.91565},{"c":26.45,"h":26.67,"l":26.03,"n":26711,"o":26.63,"t":"2025-06-05T04:00:00Z","v":2366164,"vw":26.431647},{"c":27.64,"h":27.84,"l":26.685,"n":28925,"o":26.95,"t":"2025-06-06T04:00:00Z","v":2672285,"vw":27.591863},{"c":28.17,"h":28.47,"l":27.465,"n":30951,"o":27.99,"t":"2025-06-09T04:00:00Z","v":2529067,"vw":28.159654},{"c":28.82,"h":29.34,"l":28.3,"n":26253,"o":28.49,"t":"2025-06-10T04:00:00Z","v":2905189,"vw":28.815559},{"c":29.17,"h":29.37,"l":28.5,"n":29277,"o":29.04,"t":"2025-06-11T04:00:00Z","v":2985101,"vw":29.132364},{"c":29.07,"h":29.24,"l":28.315,"n":21954,"o":28.73,"t":"2025-06-12T04:00:00Z","v":1694719,"vw":29.048559},{"c":29.11,"h":29.89,"l":28.6701,"n":28734,"o":29.67,"t":"2025-06-13T04:00:00Z","v":2494818,"vw":29.046142},{"c":29.24,"h":29.43,"l":28.6133,"n":34246,"o":28.8,"t":"2025-06-16T04:00:00Z","v":2831329,"vw":29.150693},{"c":29.15,"h":29.57,"l":28.95,"n":27833,"o":29.33,"t":"2025-06-17T04:00:00Z","v":2111288,"vw":29.201881},{"c":28.9,"h":29.48,"l":28.88,"n":20586,"o":29.1,"t":"2025-06-18T04:00:00Z","v":1645745,"vw":29.128681},{"c":28.71,"h":29.135,"l":28.6,"n":20614,"o":28.91,"t":"2025-06-20T04:00:00Z","v":3063395,"vw":28.75389},{"c":28.01,"h":29.0373,"l":27.88,"n":25418,"o":28.9,"t":"2025-06-23T04:00:00Z","v":2209305,"vw":28.211167},{"c":27.1,"h":27.94,"l":27.04,"n":28972,"o":27.73,"t":"2025-06-24T04:00:00Z","v":2648020,"vw":27.324645},{"c":27.08,"h":27.5032,"l":26.62,"n":23421,"o":26.95,"t":"2025-06-25T04:00:00Z","v":2031582,"vw":27.109763},{"c":26.91,"h":27.45,"l":26.75,"n":22830,"o":27.17,"t":"2025-06-26T04:00:00Z","v":1663551,"vw":26.978798},{"c":26.77,"h":26.955,"l":26.52,"n":23461,"o":26.9,"t":"2025-06-27T04:00:00Z","v":5332819,"vw":26.76273},{"c":26.55,"h":26.81,"l":26.44,"n":20099,"o":26.64,"t":"2025-06-30T04:00:00Z","v":1815098,"vw":26.614492},{"c":27.44,"h":27.7915,"l":26.265,"n":24179,"o":26.79,"t":"2025-07-01T04:00:00Z","v":2394955,"vw":27.262076},{"c":28.27,"h":28.3,"l":27.05,"n":23291,"o":27.75,"t":"2025-07-02T04:00:00Z","v":2455123,"vw":27.852574},{"c":28.4,"h":28.53,"l":28.16,"n":11807,"o":28.18,"t":"2025-07-03T04:00:00Z","v":1044607,"vw":28.346467},{"c":28.54,"h":29.04,"l":27.99,"n":28989,"o":28.09,"t":"2025-07-07T04:00:00Z","v":2361846,"vw":28.485832},{"c":30.2,"h":30.2575,"l":28.4,"n":33437,"o":28.65,"t":"2025-07-08T04:00:00Z","v":2743289,"vw":29.87171},{"c":30.67,"h":31.12,"l":30.38,"n":30410,"o":30.75,"t":"2025-07-09T04:00:00Z","v":2606545,"vw":30.741444},{"c":30.8,"h":31.21,"l":30.05,"n":22242,"o":30.36,"t":"2025-07-10T04:00:00Z","v":1739772,"vw":30.832302},{"c":30.15,"h":30.76,"l":30.11,"n":19219,"o":30.37,"t":"2025-07-11T04:00:00Z","v":1331851,"vw":30.307713},{"c":28.7,"h":29.89,"l":28.5025,"n":28811,"o":29.88,"t":"2025-07-14T04:00:00Z","v":2120021,"vw":28.804511},{"c":27.41,"h":28.9,"l":27.4,"n":28618,"o":28.76,"t":"2025-07-15T04:00:00Z","v":2122720,"vw":27.793962},{"c":26.67,"h":27.53,"l":26.61,"n":29263,"o":27.26,"t":"2025-07-16T04:00:00Z","v":2260556,"vw":26.904033},{"c":26.91,"h":27.05,"l":26.54,"n":25126,"o":26.59,"t":"2025-07-17T04:00:00Z","v":1818762,"vw":26.846087},{"c":27,"h":27.426,"l":26.77,"n":23481,"o":27.21,"t":"2025-07-18T04:00:00Z","v":1775239,"vw":27.01879},{"c":26.68,"h":27.71,"l":26.54,"n":24038,"o":27.53,"t":"2025-07-21T04:00:00Z","v":1779417,"vw":26.814723},{"c":27.3,"h":27.385,"l":26.6,"n":23604,"o":26.7,"t":"2025-07-22T04:00:00Z","v":2086921,"vw":27.241411},{"c":28.57,"h":28.78,"l":27.525,"n":22214,"o":27.66,"t":"2025-07-23T04:00:00Z","v":1470223,"vw":28.459375},{"c":28.7,"h":29.29,"l":28.08,"n":25058,"o":28.2,"t":"2025-07-24T04:00:00Z","v":1608243,"vw":28.665831},{"c":28.33,"h":28.84,"l":28.28,"n":15384,"o":28.73,"t":"2025-07-25T04:00:00Z","v":1046897,"vw":28.468317},{"c":29,"h":29.06,"l":28.575,"n":17118,"o":28.65,"t":"2025-07-28T04:00:00Z","v":1148242,"vw":28.905463},{"c":28.36,"h":29,"l":27.695,"n":24338,"o":28.81,"t":"2025-07-29T04:00:00Z","v":1976551,"vw":28.257524},{"c":27.02,"h":28.255,"l":26.71,"n":26742,"o":28.02,"t":"2025-07-30T04:00:00Z","v":1657192,"vw":27.192484},{"c":26.81,"h":27.67,"l":26.671,"n":22523,"o":27.05,"t":"2025-07-31T04:00:00Z","v":1738716,"vw":26.994656},{"c":25.7,"h":26.18,"l":25.24,"n":28626,"o":26.09,"t":"2025-08-01T04:00:00Z","v":2066004,"vw":25.714168},{"c":25.9,"h":26.15,"l":25.61,"n":20926,"o":25.85,"t":"2025-08-04T04:00:00Z","v":1582464,"vw":25.903406},{"c":26.91,"h":27.06,"l":26.145,"n":29515,"o":26.26,"t":"2025-08-05T04:00:00Z","v":2310101,"vw":26.739536},{"c":27.47,"h":28.78,"l":26.595,"n":42506,"o":27,"t":"2025-08-06T04:00:00Z","v":3586230,"vw":27.917339},{"c":26.59,"h":28.23,"l":26.49,"n":36378,"o":27.68,"t":"2025-08-07T04:00:00Z","v":2746289,"vw":26.767045},{"c":26.78,"h":27.16,"l":26.65,"n":22181,"o":27.01,"t":"2025-08-08T04:00:00Z","v":1522023,"vw":26.803059},{"c":26.24,"h":27.38,"l":26.23,"n":28866,"o":27.2,"t":"2025-08-11T04:00:00Z","v":2207640,"vw":26.429268},{"c":26.98,"h":27.52,"l":26.38,"n":23236,"o":26.68,"t":"2025-08-12T04:00:00Z","v":1750359,"vw":26.933214},{"c":27.55,"h":27.745,"l":26.88,"n":21658,"o":27.08,"t":"2025-08-13T04:00:00Z","v":1558487,"vw":27.365195},{"c":27.36,"h":27.49,"l":26.67,"n":17716,"o":27.46,"t":"2025-08-14T04:00:00Z","v":1257601,"vw":27.21023},{"c":26.91,"h":27.365,"l":26.845,"n":18037,"o":27.34,"t":"2025-08-15T04:00:00Z","v":1352756,"vw":27.013099},{"c":27.43,"h":27.55,"l":26.65,"n":22007,"o":26.81,"t":"2025-08-18T04:00:00Z","v":1936382,"vw":27.236334},{"c":26.62,"h":27.64,"l":26.26,"n":20707,"o":27.4,"t":"2025-08-19T04:00:00Z","v":1572872,"vw":26.777129},{"c":26.61,"h":26.88,"l":26.21,"n":16169,"o":26.75,"t":"2025-08-20T04:00:00Z","v":1245342,"vw":26.568741},{"c":26.72,"h":26.91,"l":26.2,"n":15011,"o":26.56,"t":"2025-08-21T04:00:00Z","v":1080060,"vw":26.68033},{"c":28.69,"h":28.8875,"l":26.72,"n":25077,"o":26.72,"t":"2025-08-22T04:00:00Z","v":2010565,"vw":28.46781},{"c":28.58,"h":28.7651,"l":28.2457,"n":21997,"o":28.67,"t":"2025-08-25T04:00:00Z","v":1504865,"vw":28.579188},{"c":28.01,"h":28.53,"l":27.9,"n":19222,"o":28.36,"t":"2025-08-26T04:00:00Z","v":1738515,"vw":28.106429},{"c":28.69,"h":29.01,"l":27.9,"n":23273,"o":27.91,"t":"2025-08-27T04:00:00Z","v":1468010,"vw":28.640507},{"c":28.59,"h":28.99,"l":28.235,"n":22675,"o":28.99,"t":"2025-08-28T04:00:00Z","v":1477610,"vw":28.54911},{"c":28.82,"h":28.91,"l":28.577,"n":14476,"o":28.69,"t":"2025-08-29T04:00:00Z","v":999318,"vw":28.773488},{"c":28.74,"h":29.36,"l":28.24,"n":25313,"o":28.31,"t":"2025-09-02T04:00:00Z","v":1861999,"vw":28.730153},{"c":28.34,"h":29.09,"l":28.255,"n":32355,"o":28.45,"t":"2025-09-03T04:00:00Z","v":2495902,"vw":28.452289},{"c":28.82,"h":28.96,"l":27.53,"n":33231,"o":27.84,"t":"2025-09-04T04:00:00Z","v":2956691,"vw":28.595036},{"c":28.6,"h":29.05,"l":28.22,"n":28245,"o":28.41,"t":"2025-09-05T04:00:00Z","v":2069670,"vw":28.59598},{"c":29.93,"h":30.75,"l":29.05,"n":77917,"o":30.14,"t":"2025-09-08T04:00:00Z","v":6249683,"vw":29.861535},{"c":29.93,"h":30.6661,"l":29.85,"n":36471,"o":30.15,"t":"2025-09-09T04:00:00Z","v":2639871,"vw":30.044497},{"c":30.36,"h":30.63,"l":29.7,"n":37793,"o":29.93,"t":"2025-09-10T04:00:00Z","v":2705945,"vw":30.316505},{"c":30.53,"h":30.93,"l":30,"n":27833,"o":30.18,"t":"2025-09-11T04:00:00Z","v":2067963,"vw":30.525947},{"c":30.28,"h":31.13,"l":30.14,"n":34465,"o":31,"t":"2025-09-12T04:00:00Z","v":2432986,"vw":30.561677},{"c":30.55,"h":31.25,"l":30.37,"n":37737,"o":30.38,"t":"2025-09-15T04:00:00Z","v":2685448,"vw":30.793845},{"c":31.6,"h":31.69,"l":30.78,"n":33210,"o":31,"t":"2025-09-16T04:00:00Z","v":2822821,"vw":31.489111},{"c":30.25,"h":31.99,"l":30.19,"n":39719,"o":31.35,"t":"2025-09-17T04:00:00Z","v":3208199,"vw":30.868797},{"c":29.99,"h":30.78,"l":29.88,"n":45753,"o":30.54,"t":"2025-09-18T04:00:00Z","v":3522213,"vw":30.17477},{"c":28.24,"h":30.04,"l":28.15,"n":52104,"o":29.96,"t":"2025-09-19T04:00:00Z","v":25673749,"vw":28.344802},{"c":28.05,"h":28.36,"l":27.72,"n":43558,"o":28.01,"t":"2025-09-22T04:00:00Z","v":3607802,"vw":28.114279},{"c":28.3,"h":29.34,"l":28.21,"n":58457,"o":28.35,"t":"2025-09-23T04:00:00Z","v":5317867,"vw":28.647945},{"c":29.26,"h":29.64,"l":28.4,"n":32423,"o":28.53,"t":"2025-09-24T04:00:00Z","v":2648879,"vw":29.272891},{"c":29,"h":29.88,"l":28.54,"n":46039,"o":28.72,"t":"2025-09-25T04:00:00Z","v":4808978,"vw":29.271963},{"c":29.23,"h":30.04,"l":28.87,"n":29628,"o":29.13,"t":"2025-09-26T04:00:00Z","v":2199887,"vw":29.300743},{"c":28.84,"h":29.17,"l":28.495,"n":30543,"o":29.1,"t":"2025-09-29T04:00:00Z","v":2587221,"vw":28.830198},{"c":28.28,"h":28.69,"l":27.785,"n":25179,"o":28.4,"t":"2025-09-30T04:00:00Z","v":2111689,"vw":28.14366},{"c":29.19,"h":29.409,"l":28.1,"n":21306,"o":28.1,"t":"2025-10-01T04:00:00Z","v":1387764,"vw":29.009787},{"c":28.75,"h":29.555,"l":28.48,"n":22335,"o":28.93,"t":"2025-10-02T04:00:00Z","v":1832608,"vw":28.785927},{"c":29.9,"h":30.1,"l":29,"n":28912,"o":29,"t":"2025-10-03T04:00:00Z","v":2407996,"vw":29.77779},{"c":30.31,"h":30.64,"l":29.795,"n":26204,"o":30.15,"t":"2025-10-06T04:00:00Z","v":2146907,"vw":30.28264},{"c":30.23,"h":30.75,"l":29.79,"n":22192,"o":30.33,"t":"2025-10-07T04:00:00Z","v":1520748,"vw":30.169113},{"c":29.61,"h":30.45,"l":29.45,"n":17579,"o":30.45,"t":"2025-10-08T04:00:00Z","v":1221761,"vw":29.69606},{"c":28.86,"h":30.13,"l":28.745,"n":22754,"o":29.8,"t":"2025-10-09T04:00:00Z","v":4277244,"vw":28.913309},{"c":26.7,"h":28.68,"l":26.695,"n":36677,"o":28.3,"t":"2025-10-10T04:00:00Z","v":3405485,"vw":27.322631},{"c":27.58,"h":27.635,"l":26.845,"n":24636,"o":27.37,"t":"2025-10-13T04:00:00Z","v":1703728,"vw":27.429845},{"c":27.3,"h":27.425,"l":26.73,"n":24407,"o":26.79,"t":"2025-10-14T04:00:00Z","v":1869546,"vw":27.257312},{"c":28.31,"h":28.615,"l":27.57,"n":27602,"o":27.71,"t":"2025-10-15T04:00:00Z","v":1865116,"vw":28.168067},{"c":27.45,"h":28.62,"l":27.16,"n":21624,"o":28.41,"t":"2025-10-16T04:00:00Z","v":1445980,"vw":27.59398},{"c":27.48,"h":27.7,"l":27.12,"n":17813,"o":27.38,"t":"2025-10-17T04:00:00Z","v":1318455,"vw":27.450784},{"c":28.17,"h":28.27,"l":27.46,"n":20675,"o":27.63,"t":"2025-10-20T04:00:00Z","v":2210580,"vw":27.891208},{"c":27.95,"h":28.585,"l":27.78,"n":18330,"o":28.18,"t":"2025-10-21T04:00:00Z","v":1337343,"vw":28.093003},{"c":28.72,"h":28.98,"l":28.04,"n":21527,"o":28.23,"t":"2025-10-22T04:00:00Z","v":1518230,"vw":28.587657},{"c":30.45,"h":30.505,"l":29.36,"n":30296,"o":29.52,"t":"2025-10-23T04:00:00Z","v":2777637,"vw":30.164082},{"c":30.56,"h":31.32,"l":30.52,"n":25145,"o":30.64,"t":"2025-10-24T04:00:00Z","v":1807893,"vw":30.805788},{"c":30.42,"h":31.14,"l":30.16,"n":29941,"o":30.95,"t":"2025-10-27T04:00:00Z","v":2198663,"vw":30.481891},{"c":29.95,"h":30.975,"l":29.65,"n":34526,"o":30.45,"t":"2025-10-28T04:00:00Z","v":2641889,"vw":30.060494},{"c":29.32,"h":30.14,"l":28.71,"n":37134,"o":30.04,"t":"2025-10-29T04:00:00Z","v":2901122,"vw":29.434293},{"c":29.6,"h":30.057,"l":28.77,"n":24815,"o":29.1,"t":"2025-10-30T04:00:00Z","v":2012070,"vw":29.685768},{"c":29.35,"h":30,"l":29.2,"n":20053,"o":29.59,"t":"2025-10-31T04:00:00Z","v":1357303,"vw":29.426752},{"c":29.83,"h":30.12,"l":28.63,"n":20213,"o":28.95,"t":"2025-11-03T05:00:00Z","v":1584725,"vw":29.771715},{"c":28.98,"h":29.615,"l":28.62,"n":16163,"o":29.1,"t":"2025-11-04T05:00:00Z","v":945671,"vw":29.055398},{"c":28.67,"h":29.29,"l":28.64,"n":20642,"o":29.16,"t":"2025-11-05T05:00:00Z","v":1146552,"vw":28.85229},{"c":28.77,"h":29.62,"l":28.15,"n":20124,"o":28.61,"t":"2025-11-06T05:00:00Z","v":1203507,"vw":28.79689},{"c":29.23,"h":29.33,"l":28.395,"n":15719,"o":28.77,"t":"2025-11-07T05:00:00Z","v":959639,"vw":29.040477},{"c":29.18,"h":29.88,"l":28.745,"n":20483,"o":29.49,"t":"2025-11-10T05:00:00Z","v":1494798,"vw":29.309265},{"c":30.44,"h":30.95,"l":29.39,"n":22732,"o":29.39,"t":"2025-11-11T05:00:00Z","v":1344095,"vw":30.463022},{"c":29.58,"h":30.62,"l":29.53,"n":21871,"o":30.12,"t":"2025-11-12T05:00:00Z","v":1404657,"vw":29.783917},{"c":29.67,"h":30.575,"l":29.295,"n":23673,"o":29.58,"t":"2025-11-13T05:00:00Z","v":1315426,"vw":29.839218},{"c":30.32,"h":30.51,"l":29.14,"n":18429,"o":29.43,"t":"2025-11-14T05:00:00Z","v":1277639,"vw":30.130875},{"c":29.94,"h":30.98,"l":29.71,"n":23131,"o":30.35,"t":"2025-11-17T05:00:00Z","v":1797591,"vw":30.18399},{"c":30.62,"h":31,"l":29.62,"n":19751,"o":29.7,"t":"2025-11-18T05:00:00Z","v":1455976,"vw":30.47974},{"c":29.96,"h":30.61,"l":29.6589,"n":22254,"o":29.81,"t":"2025-11-19T05:00:00Z","v":1476214,"vw":30.100675},{"c":29.41,"h":31.13,"l":29.19,"n":30613,"o":30.33,"t":"2025-11-20T05:00:00Z","v":1956054,"vw":29.90852},{"c":30.07,"h":30.229,"l":28.76,"n":20939,"o":29.17,"t":"2025-11-21T05:00:00Z","v":1419023,"vw":29.666308},{"c":30.17,"h":30.48,"l":29.3001,"n":18366,"o":29.73,"t":"2025-11-24T05:00:00Z","v":1203496,"vw":30.164601},{"c":30.5,"h":30.74,"l":29.2,"n":25044,"o":30.16,"t":"2025-11-25T05:00:00Z","v":1771701,"vw":30.233721},{"c":30.43,"h":30.86,"l":30.37,"n":21695,"o":30.43,"t":"2025-11-26T05:00:00Z","v":1666439,"vw":30.515394},{"c":30.62,"h":30.93,"l":30.26,"n":10428,"o":30.52,"t":"2025-11-28T05:00:00Z","v":706144,"vw":30.646527},{"c":31.35,"h":31.78,"l":30.35,"n":25534,"o":30.42,"t":"2025-12-01T05:00:00Z","v":2101086,"vw":31.333017},{"c":31.1,"h":31.46,"l":30.495,"n":14998,"o":31.34,"t":"2025-12-02T05:00:00Z","v":1001755,"vw":31.053156},{"c":33.62,"h":33.66,"l":31.3385,"n":30068,"o":31.38,"t":"2025-12-03T05:00:00Z","v":2672368,"vw":33.150421},{"c":32.53,"h":33.17,"l":32.11,"n":29236,"o":33.17,"t":"2025-12-04T05:00:00Z","v":1983157,"vw":32.599496},{"c":32.81,"h":33.46,"l":32.74,"n":20557,"o":33,"t":"2025-12-05T05:00:00Z","v":1326441,"vw":32.963771},{"c":31.93,"h":32.8867,"l":31.73,"n":20626,"o":32.53,"t":"2025-12-08T05:00:00Z","v":1619883,"vw":32.09921},{"c":32.25,"h":32.77,"l":32,"n":19524,"o":32.07,"t":"2025-12-09T05:00:00Z","v":1491080,"vw":32.414344},{"c":31.55,"h":32.13,"l":30.73,"n":33392,"o":31.8,"t":"2025-12-10T05:00:00Z","v":2468762,"vw":31.397009},{"c":31.33,"h":32.56,"l":31,"n":30764,"o":31.25,"t":"2025-12-11T05:00:00Z","v":2767048,"vw":31.644156},{"c":29.73,"h":31.19,"l":29.7,"n":28289,"o":31.08,"t":"2025-12-12T05:00:00Z","v":1892376,"vw":30.051341},{"c":29.73,"h":30.06,"l":29.46,"n":20428,"o":29.91,"t":"2025-12-15T05:00:00Z","v":1442171,"vw":29.738589},{"c":28,"h":29.32,"l":27.67,"n":30094,"o":29.28,"t":"2025-12-16T05:00:00Z","v":2473468,"vw":28.156289},{"c":28.52,"h":28.78,"l":27.67,"n":21237,"o":28.21,"t":"2025-12-17T05:00:00Z","v":2026656,"vw":28.330486},{"c":28.06,"h":28.63,"l":27.72,"n":21829,"o":28.51,"t":"2025-12-18T05:00:00Z","v":1819680,"vw":28.160913},{"c":27.97,"h":28.5999,"l":27.93,"n":14941,"o":28.2,"t":"2025-12-19T05:00:00Z","v":2520951,"vw":28.030398},{"c":28.38,"h":29.195,"l":28.3,"n":20977,"o":28.3,"t":"2025-12-22T05:00:00Z","v":1817563,"vw":28.707994},{"c":28.24,"h":28.69,"l":28.0199,"n":13262,"o":28.45,"t":"2025-12-23T05:00:00Z","v":798790,"vw":28.239494},{"c":28.24,"h":28.33,"l":27.92,"n":7948,"o":28.23,"t":"2025-12-24T05:00:00Z","v":519960,"vw":28.227903},{"c":28.04,"h":28.335,"l":27.88,"n":15267,"o":28.18,"t":"2025-12-26T05:00:00Z","v":865540,"vw":28.045369},{"c":28.32,"h":28.49,"l":28.05,"n":16162,"o":28.2,"t":"2025-12-29T05:00:00Z","v":1013846,"vw":28.310665},{"c":28.38,"h":28.81,"l":28.35,"n":14945,"o":28.55,"t":"2025-12-30T05:00:00Z","v":1134915,"vw":28.556531},{"c":28.24,"h":28.58,"l":28.18,"n":15061,"o":28.5,"t":"2025-12-31T05:00:00Z","v":1181348,"vw":28.279788},{"c":29,"h":29.26,"l":27.88,"n":17997,"o":28.23,"t":"2026-01-02T05:00:00Z","v":1435939,"vw":28.796857},{"c":29.03,"h":30.005,"l":28.12,"n":32126,"o":29.96,"t":"2026-01-05T05:00:00Z","v":2580226,"vw":29.042284},{"c":29.86,"h":30.35,"l":28.985,"n":24776,"o":29.31,"t":"2026-01-06T05:00:00Z","v":1983284,"vw":29.803771},{"c":28.92,"h":29.85,"l":28.64,"n":24529,"o":29.62,"t":"2026-01-07T05:00:00Z","v":1582045,"vw":29.050187},{"c":30.22,"h":30.41,"l":28.7,"n":19913,"o":28.7,"t":"2026-01-08T05:00:00Z","v":1204972,"vw":29.955358},{"c":30.46,"h":30.93,"l":30.13,"n":18753,"o":30.21,"t":"2026-01-09T05:00:00Z","v":1248137,"vw":30.444801},{"c":29.92,"h":30.71,"l":29.77,"n":21737,"o":30.22,"t":"2026-01-12T05:00:00Z","v":1550585,"vw":30.107986},{"c":31.07,"h":31.45,"l":30.35,"n":25545,"o":30.47,"t":"2026-01-13T05:00:00Z","v":1842750,"vw":30.998819},{"c":32.58,"h":32.735,"l":31.36,"n":36550,"o":31.36,"t":"2026-01-14T05:00:00Z","v":2921219,"vw":32.350995},{"c":32.98,"h":33.07,"l":32.05,"n":26334,"o":32.15,"t":"2026-01-15T05:00:00Z","v":1794577,"vw":32.816909},{"c":32.69,"h":33.17,"l":32.62,"n":20937,"o":32.99,"t":"2026-01-16T05:00:00Z","v":1487722,"vw":32.805428},{"c":32.88,"h":32.99,"l":32.13,"n":21459,"o":32.5,"t":"2026-01-20T05:00:00Z","v":1408029,"vw":32.784163},{"c":33.99,"h":34.5,"l":33.17,"n":32415,"o":33.21,"t":"2026-01-21T05:00:00Z","v":2356816,"vw":33.925912},{"c":33.91,"h":34,"l":33.54,"n":20068,"o":33.94,"t":"2026-01-22T05:00:00Z","v":1216053,"vw":33.828835},{"c":33.73,"h":35.04,"l":33.68,"n":20759,"o":34.44,"t":"2026-01-23T05:00:00Z","v":1509925,"vw":34.031795},{"c":35.2,"h":35.44,"l":34.31,"n":36795,"o":34.31,"t":"2026-01-26T05:00:00Z","v":3176075,"vw":35.166432},{"c":35.24,"h":36.06,"l":35.18,"n":30148,"o":35.35,"t":"2026-01-27T05:00:00Z","v":2892059,"vw":35.423774},{"c":34.62,"h":35.92,"l":34,"n":33472,"o":35.81,"t":"2026-01-28T05:00:00Z","v":2460284,"vw":34.708359},{"c":36.01,"h":36.76,"l":35.11,"n":34803,"o":35.63,"t":"2026-01-29T05:00:00Z","v":2529859,"vw":35.986195},{"c":35.62,"h":36.085,"l":35.08,"n":27696,"o":35.43,"t":"2026-01-30T05:00:00Z","v":2103812,"vw":35.612902},{"c":36,"h":36.43,"l":34.25,"n":30597,"o":34.73,"t":"2026-02-02T05:00:00Z","v":1753399,"vw":35.89967},{"c":36.56,"h":37.165,"l":35.7,"n":36864,"o":36.06,"t":"2026-02-03T05:00:00Z","v":2255479,"vw":36.417208},{"c":38.49,"h":38.73,"l":36.71,"n":27004,"o":36.71,"t":"2026-02-04T05:00:00Z","v":1586563,"vw":38.099579},{"c":37.02,"h":37.875,"l":36.54,"n":26222,"o":37.53,"t":"2026-02-05T05:00:00Z","v":1610622,"vw":37.08952},{"c":39.2,"h":39.37,"l":37.28,"n":31895,"o":37.28,"t":"2026-02-06T05:00:00Z","v":2176908,"vw":38.901468},{"c":41.86,"h":42.21,"l":40.3,"n":51953,"o":41.5,"t":"2026-02-09T05:00:00Z","v":4531468,"vw":41.431247},{"c":41.93,"h":42.37,"l":41,"n":39281,"o":41.8,"t":"2026-02-10T05:00:00Z","v":3201634,"vw":41.773326},{"c":44.06,"h":44.17,"l":41.91,"n":38036,"o":42.65,"t":"2026-02-11T05:00:00Z","v":2869888,"vw":43.419739},{"c":42.58,"h":43.5,"l":40.69,"n":53115,"o":43.48,"t":"2026-02-12T05:00:00Z","v":4469223,"vw":42.261227},{"c":45.82,"h":46.31,"l":41.8401,"n":64129,"o":42,"t":"2026-02-13T05:00:00Z","v":6748515,"vw":44.942653},{"c":43.47,"h":45.74,"l":43.16,"n":49084,"o":45.22,"t":"2026-02-17T05:00:00Z","v":3330577,"vw":43.879725},{"c":44.26,"h":44.48,"l":43.4701,"n":34275,"o":43.84,"t":"2026-02-18T05:00:00Z","v":2226303,"vw":44.041164},{"c":45.34,"h":45.48,"l":44.39,"n":29929,"o":44.93,"t":"2026-02-19T05:00:00Z","v":2284278,"vw":45.03266},{"c":45.52,"h":45.64,"l":44.22,"n":26253,"o":44.84,"t":"2026-02-20T05:00:00Z","v":2461394,"vw":44.896224},{"c":45.26,"h":47.44,"l":44.75,"n":34349,"o":45.42,"t":"2026-02-23T05:00:00Z","v":2596426,"vw":45.439871},{"c":46.15,"h":46.7299,"l":44.82,"n":25698,"o":45.27,"t":"2026-02-24T05:00:00Z","v":2150250,"vw":46.124833},{"c":45.72,"h":46.75,"l":44.98,"n":23194,"o":46.32,"t":"2026-02-25T05:00:00Z","v":1337909,"vw":45.545128},{"c":44.91,"h":45.46,"l":44.3,"n":20949,"o":44.82,"t":"2026-02-26T05:00:00Z","v":1566269,"vw":44.920452},{"c":45.43,"h":45.8,"l":44.85,"n":25303,"o":45.37,"t":"2026-02-27T05:00:00Z","v":3144795,"vw":45.26878},{"c":45.98,"h":46.78,"l":44.295,"n":38179,"o":46.54,"t":"2026-03-02T05:00:00Z","v":2620703,"vw":45.613912},{"c":45.67,"h":46.25,"l":44.4243,"n":28938,"o":45.35,"t":"2026-03-03T05:00:00Z","v":2035462,"vw":45.555597},{"c":45.82,"h":45.9799,"l":44.42,"n":19823,"o":45.02,"t":"2026-03-04T05:00:00Z","v":1307333,"vw":45.586946},{"c":45.28,"h":45.9,"l":43.84,"n":27156,"o":45.84,"t":"2026-03-05T05:00:00Z","v":2200257,"vw":44.982627},{"c":43.7,"h":45.25,"l":43.41,"n":24871,"o":44.88,"t":"2026-03-06T05:00:00Z","v":1589017,"vw":43.932062},{"c":45.46,"h":45.63,"l":43.12,"n":28413,"o":44,"t":"2026-03-09T04:00:00Z","v":1725424,"vw":44.849827},{"c":45.56,"h":46.26,"l":45.055,"n":22387,"o":45.16,"t":"2026-03-10T04:00:00Z","v":1252800,"vw":45.613222},{"c":45.33,"h":46.09,"l":44.67,"n":18510,"o":45.11,"t":"2026-03-11T04:00:00Z","v":1122527,"vw":45.425438},{"c":45.7,"h":45.8148,"l":44.41,"n":22831,"o":45.1,"t":"2026-03-12T04:00:00Z","v":1651282,"vw":45.436442},{"c":46.3,"h":46.69,"l":44.8,"n":32052,"o":45.125,"t":"2026-03-13T04:00:00Z","v":1920179,"vw":46.10288},{"c":46.21,"h":46.65,"l":44.689,"n":27748,"o":45.5,"t":"2026-03-16T04:00:00Z","v":1898291,"vw":46.080019},{"c":47.64,"h":48.41,"l":46.38,"n":24588,"o":46.5,"t":"2026-03-17T04:00:00Z","v":2266841,"vw":47.611773},{"c":46.65,"h":47.73,"l":45.81,"n":31662,"o":47.73,"t":"2026-03-18T04:00:00Z","v":2481491,"vw":46.729166},{"c":47.75,"h":48.59,"l":45.99,"n":22369,"o":46.15,"t":"2026-03-19T04:00:00Z","v":1373666,"vw":47.843898},{"c":46.71,"h":48.25,"l":46.2,"n":23596,"o":47.775,"t":"2026-03-20T04:00:00Z","v":3064487,"vw":46.718796},{"c":47.87,"h":47.985,"l":45.76,"n":21216,"o":46.58,"t":"2026-03-23T04:00:00Z","v":1445131,"vw":47.546349},{"c":49.78,"h":50.78,"l":47.895,"n":27767,"o":48.2,"t":"2026-03-24T04:00:00Z","v":2099975,"vw":50.052799},{"c":49.39,"h":50.42,"l":48.85,"n":25964,"o":49.35,"t":"2026-03-25T04:00:00Z","v":1340271,"vw":49.708091},{"c":49.83,"h":50.35,"l":49.24,"n":18824,"o":49.29,"t":"2026-03-26T04:00:00Z","v":1324147,"vw":49.851951},{"c":49.81,"h":50.33,"l":49.37,"n":17569,"o":49.67,"t":"2026-03-27T04:00:00Z","v":1056997,"vw":49.786971},{"c":48.89,"h":50.99,"l":48.44,"n":22214,"o":50.82,"t":"2026-03-30T04:00:00Z","v":1428384,"vw":49.036942},{"c":49.07,"h":50.19,"l":48.44,"n":25787,"o":49,"t":"2026-03-31T04:00:00Z","v":2067978,"vw":49.260477},{"c":48.5,"h":48.85,"l":47.63,"n":23756,"o":48.48,"t":"2026-04-01T04:00:00Z","v":1583954,"vw":48.333184},{"c":49.86,"h":51.61,"l":49.14,"n":24101,"o":49.45,"t":"2026-04-02T04:00:00Z","v":2323056,"vw":50.095647},{"c":49.52,"h":50.13,"l":49.06,"n":16576,"o":49.39,"t":"2026-04-06T04:00:00Z","v":814203,"vw":49.592082},{"c":50.75,"h":50.855,"l":49.49,"n":24861,"o":49.9,"t":"2026-04-07T04:00:00Z","v":1352345,"vw":50.537614},{"c":50.32,"h":50.41,"l":48.019,"n":25016,"o":49.08,"t":"2026-04-08T04:00:00Z","v":1498481,"vw":49.953157},{"c":49.62,"h":51.325,"l":49.62,"n":21519,"o":50.49,"t":"2026-04-09T04:00:00Z","v":1444686,"vw":50.103859},{"c":48.93,"h":49.74,"l":48.84,"n":16889,"o":49.25,"t":"2026-04-10T04:00:00Z","v":1011658,"vw":49.12041},{"c":49.5,"h":49.96,"l":48.81,"n":18995,"o":49.265,"t":"2026-04-13T04:00:00Z","v":982696,"vw":49.394186},{"c":47.67,"h":49.28,"l":47.21,"n":18859,"o":49.28,"t":"2026-04-14T04:00:00Z","v":1018384,"vw":47.911582},{"c":47.42,"h":48.3,"l":47.03,"n":25499,"o":48.1,"t":"2026-04-15T04:00:00Z","v":1762638,"vw":47.483849},{"c":48.5,"h":48.8,"l":47.375,"n":23914,"o":47.71,"t":"2026-04-16T04:00:00Z","v":1462294,"vw":48.381075},{"c":46.77,"h":47.1199,"l":45.44,"n":27284,"o":47.075,"t":"2026-04-17T04:00:00Z","v":2130611,"vw":46.56265},{"c":46.63,"h":47.14,"l":46.01,"n":17094,"o":46.95,"t":"2026-04-20T04:00:00Z","v":1447832,"vw":46.689829},{"c":47.36,"h":47.68,"l":46.82,"n":15688,"o":47.05,"t":"2026-04-21T04:00:00Z","v":706939,"vw":47.274898},{"c":47.93,"h":48.5786,"l":47.13,"n":18281,"o":48,"t":"2026-04-22T04:00:00Z","v":1322950,"vw":47.770224},{"c":48.94,"h":49.03,"l":47.91,"n":22433,"o":48.08,"t":"2026-04-23T04:00:00Z","v":1338994,"vw":48.69317},{"c":49.54,"h":49.91,"l":48.56,"n":20543,"o":49.26,"t":"2026-04-24T04:00:00Z","v":1076088,"vw":49.473337},{"c":53.6,"h":54.11,"l":51.29,"n":45420,"o":52,"t":"2026-04-27T04:00:00Z","v":3227694,"vw":53.44756},{"c":50.98,"h":54.57,"l":50.61,"n":39709,"o":54.57,"t":"2026-04-28T04:00:00Z","v":2495879,"vw":51.739285},{"c":50.3,"h":51.99,"l":49.91,"n":46534,"o":51.74,"t":"2026-04-29T04:00:00Z","v":3258541,"vw":50.375461},{"c":51.03,"h":51.32,"l":49.485,"n":29470,"o":50,"t":"2026-04-30T04:00:00Z","v":2223732,"vw":50.90336},{"c":50.54,"h":50.96,"l":49.39,"n":23262,"o":50.52,"t":"2026-05-01T04:00:00Z","v":2020000,"vw":50.122972},{"c":50.93,"h":51.375,"l":49.78,"n":21972,"o":50.24,"t":"2026-05-04T04:00:00Z","v":1525046,"vw":50.99383},{"c":49.95,"h":50.74,"l":49.61,"n":19858,"o":50.34,"t":"2026-05-05T04:00:00Z","v":1465851,"vw":49.941242},{"c":49.08,"h":50.13,"l":48,"n":20556,"o":48.22,"t":"2026-05-06T04:00:00Z","v":1541564,"vw":49.13841},{"c":48.48,"h":49.04,"l":47.2501,"n":22397,"o":49.02,"t":"2026-05-07T04:00:00Z","v":1261243,"vw":48.348716},{"c":50.14,"h":51.03,"l":48.315,"n":20280,"o":48.55,"t":"2026-05-08T04:00:00Z","v":1482083,"vw":50.324919},{"c":51.01,"h":51.37,"l":50.28,"n":18095,"o":50.82,"t":"2026-05-11T04:00:00Z","v":1562530,"vw":51.001569},{"c":51.25,"h":51.785,"l":50.75,"n":19147,"o":51.19,"t":"2026-05-12T04:00:00Z","v":1265575,"vw":51.254548},{"c":51.24,"h":51.97,"l":50.91,"n":17269,"o":51.54,"t":"2026-05-13T04:00:00Z","v":1311815,"vw":51.382716},{"c":52.51,"h":52.56,"l":50.7401,"n":14363,"o":50.97,"t":"2026-05-14T04:00:00Z","v":876665,"vw":52.186296},{"c":52.9,"h":53.2,"l":51.62,"n":13788,"o":52,"t":"2026-05-15T04:00:00Z","v":899363,"vw":52.704967},{"c":54.37,"h":54.61,"l":52.245,"n":20655,"o":52.65,"t":"2026-05-18T04:00:00Z","v":1248312,"vw":54.1477},{"c":54.26,"h":54.6,"l":53.18,"n":22318,"o":54.36,"t":"2026-05-19T04:00:00Z","v":1380358,"vw":54.181406},{"c":53.97,"h":54.98,"l":53.555,"n":21831,"o":54.21,"t":"2026-05-20T04:00:00Z","v":1567965,"vw":54.201618},{"c":52.34,"h":54.455,"l":51.44,"n":20613,"o":54.43,"t":"2026-05-21T04:00:00Z","v":1347059,"vw":52.31136},{"c":52,"h":52.555,"l":51.69,"n":21551,"o":52.54,"t":"2026-05-22T04:00:00Z","v":1147083,"vw":52.053901},{"c":50.02,"h":52.01,"l":49.98,"n":21529,"o":51,"t":"2026-05-26T04:00:00Z","v":1430093,"vw":50.448319},{"c":47.39,"h":49.1,"l":47.13,"n":26077,"o":49,"t":"2026-05-27T04:00:00Z","v":1773933,"vw":47.801311},{"c":47.2,"h":47.88,"l":46.78,"n":22259,"o":47.53,"t":"2026-05-28T04:00:00Z","v":1225157,"vw":47.116401},{"c":46.48,"h":47.07,"l":45.98,"n":20396,"o":46.73,"t":"2026-05-29T04:00:00Z","v":1577475,"vw":46.443358},{"c":47.12,"h":47.34,"l":46.5,"n":20851,"o":46.928,"t":"2026-06-01T04:00:00Z","v":1152621,"vw":47.030258},{"c":47.13,"h":47.95,"l":46.77,"n":15769,"o":46.93,"t":"2026-06-02T04:00:00Z","v":1038261,"vw":47.404653},{"c":46.65,"h":47.76,"l":46.17,"n":19173,"o":47.12,"t":"2026-06-03T04:00:00Z","v":1258316,"vw":46.857889},{"c":46.68,"h":46.96,"l":45.5001,"n":18962,"o":46.1,"t":"2026-06-04T04:00:00Z","v":855755,"vw":46.620249},{"c":45.41,"h":46.475,"l":45.04,"n":19087,"o":46.34,"t":"2026-06-05T04:00:00Z","v":950030,"vw":45.546357},{"c":46.98,"h":47.09,"l":46.14,"n":14788,"o":46.14,"t":"2026-06-08T04:00:00Z","v":858713,"vw":46.88644},{"c":45.3,"h":47.1,"l":44.62,"n":18128,"o":46.86,"t":"2026-06-09T04:00:00Z","v":899354,"vw":45.506111},{"c":46.27,"h":46.71,"l":44.82,"n":18679,"o":44.82,"t":"2026-06-10T04:00:00Z","v":1333905,"vw":46.273586},{"c":46.13,"h":47.27,"l":45.77,"n":16199,"o":46.79,"t":"2026-06-11T04:00:00Z","v":835798,"vw":46.22542},{"c":46.93,"h":47.17,"l":45.865,"n":16115,"o":45.95,"t":"2026-06-12T04:00:00Z","v":729729,"vw":46.867438},{"c":45.15,"h":46.33,"l":45.061,"n":16120,"o":45.9,"t":"2026-06-15T04:00:00Z","v":1283608,"vw":45.400396},{"c":43.51,"h":44.96,"l":43.22,"n":23849,"o":44.56,"t":"2026-06-16T04:00:00Z","v":1703798,"vw":43.648485},{"c":43.03,"h":44.08,"l":42.6,"n":21433,"o":43.32,"t":"2026-06-17T04:00:00Z","v":1334806,"vw":43.189456},{"c":41.68,"h":42.7,"l":40.2901,"n":29365,"o":42.64,"t":"2026-06-18T04:00:00Z","v":3534481,"vw":41.466856},{"c":42.35,"h":42.47,"l":41.1004,"n":19873,"o":41.92,"t":"2026-06-22T04:00:00Z","v":1325856,"vw":42.027123},{"c":41.95,"h":42.28,"l":41.535,"n":19683,"o":42.12,"t":"2026-06-23T04:00:00Z","v":1202646,"vw":41.981545},{"c":39.17,"h":41.19,"l":39.165,"n":30311,"o":41.01,"t":"2026-06-24T04:00:00Z","v":2423572,"vw":39.58096},{"c":39.17,"h":39.58,"l":38.7101,"n":25225,"o":38.91,"t":"2026-06-25T04:00:00Z","v":1651641,"vw":39.145565},{"c":38.33,"h":39.36,"l":38.1,"n":24854,"o":38.65,"t":"2026-06-26T04:00:00Z","v":6838553,"vw":38.41637},{"c":38.12,"h":39.155,"l":37.8,"n":25713,"o":38.59,"t":"2026-06-29T04:00:00Z","v":2115572,"vw":38.182741},{"c":37.3,"h":38.702,"l":37.28,"n":22271,"o":38.37,"t":"2026-06-30T04:00:00Z","v":1458730,"vw":37.643904},{"c":37.08,"h":37.79,"l":36.76,"n":24749,"o":36.82,"t":"2026-07-01T04:00:00Z","v":1663729,"vw":37.134061},{"c":37.99,"h":38.3999,"l":37.47,"n":21506,"o":37.63,"t":"2026-07-02T04:00:00Z","v":1467317,"vw":38.00456},{"c":37.41,"h":38.56,"l":37.31,"n":20647,"o":37.82,"t":"2026-07-06T04:00:00Z","v":1415663,"vw":37.61916},{"c":38.36,"h":38.515,"l":37.485,"n":21536,"o":37.88,"t":"2026-07-07T04:00:00Z","v":1215359,"vw":38.099049},{"c":39.49,"h":39.97,"l":38.57,"n":28292,"o":38.57,"t":"2026-07-08T04:00:00Z","v":1862978,"vw":39.474744},{"c":38.9,"h":39.19,"l":38.38,"n":15429,"o":39.19,"t":"2026-07-09T04:00:00Z","v":956071,"vw":38.854475},{"c":39.97,"h":40.01,"l":39.145,"n":18932,"o":39.24,"t":"2026-07-10T04:00:00Z","v":1199312,"vw":39.851147},{"c":41.79,"h":41.89,"l":40.18,"n":23770,"o":40.18,"t":"2026-07-13T04:00:00Z","v":1627737,"vw":41.600783},{"c":41.68,"h":42.43,"l":41.18,"n":21606,"o":42.21,"t":"2026-07-14T04:00:00Z","v":1613628,"vw":41.591228},{"c":40.58,"h":42.145,"l":39.84,"n":23206,"o":42.13,"t":"2026-07-15T04:00:00Z","v":1496234,"vw":40.538018},{"c":40.42,"h":41.14,"l":40.17,"n":21453,"o":40.17,"t":"2026-07-16T04:00:00Z","v":1367131,"vw":40.528034},{"c":41.5,"h":41.55,"l":40.1,"n":18991,"o":40.44,"t":"2026-07-17T04:00:00Z","v":1242033,"vw":41.191203},{"c":40.6,"h":41.8,"l":40.55,"n":16275,"o":41.13,"t":"2026-07-20T04:00:00Z","v":1059908,"vw":40.923929},{"c":42.6,"h":42.68,"l":40.36,"n":21929,"o":40.99,"t":"2026-07-21T04:00:00Z","v":1329040,"vw":42.204898},{"c":43.34,"h":43.91,"l":43.01,"n":26482,"o":43.01,"t":"2026-07-22T04:00:00Z","v":1906951,"vw":43.536722},{"c":43.11,"h":44.12,"l":42.92,"n":23206,"o":42.92,"t":"2026-07-23T04:00:00Z","v":1563196,"vw":43.399222},{"c":43.26,"h":43.6,"l":42.58,"n":26974,"o":43.23,"t":"2026-07-24T04:00:00Z","v":1837821,"vw":43.131321},{"c":43.11,"h":43.4,"l":42.62,"n":27582,"o":42.83,"t":"2026-07-27T04:00:00Z","v":2070609,"vw":42.999024},{"c":39.2,"h":41.42,"l":39.02,"n":50542,"o":40.25,"t":"2026-07-28T04:00:00Z","v":4199389,"vw":39.711418},{"c":41.01,"h":41.03,"l":39.345,"n":36661,"o":40.1,"t":"2026-07-29T04:00:00Z","v":3121429,"vw":40.339235},{"c":41.44,"h":41.72,"l":40.29,"n":30039,"o":41.26,"t":"2026-07-30T04:00:00Z","v":2307077,"vw":41.094242},{"c":42.4,"h":42.57,"l":41.36,"n":18359,"o":41.87,"t":"2026-07-31T04:00:00Z","v":1039337,"vw":42.244048},{"c":40.42,"h":41.82,"l":40.22,"n":21622,"o":41.62,"t":"2026-08-03T04:00:00Z","v":1374527,"vw":40.589099},{"c":40.83,"h":40.9,"l":39.78,"n":24426,"o":39.87,"t":"2026-08-04T04:00:00Z","v":1439221,"vw":40.640963},{"c":39.9,"h":41.235,"l":39.4,"n":18171,"o":41.21,"t":"2026-08-05T04:00:00Z","v":1074257,"vw":40.01807},{"c":40.69,"h":41.51,"l":40.62,"n":18217,"o":40.62,"t":"2026-08-06T04:00:00Z","v":1006748,"vw":41.003256},{"c":40.77,"h":41.49,"l":40.27,"n":18649,"o":40.62,"t":"2026-08-07T04:00:00Z","v":1026482,"vw":40.875741},{"c":43.55,"h":43.61,"l":41.43,"n":23848,"o":41.49,"t":"2026-08-10T04:00:00Z","v":1854268,"vw":43.333381},{"c":44.48,"h":44.65,"l":43.4,"n":21718,"o":43.84,"t":"2026-08-11T04:00:00Z","v":1376922,"vw":44.328268},{"c":44.08,"h":44.55,"l":43.535,"n":18121,"o":44.07,"t":"2026-08-12T04:00:00Z","v":1124973,"vw":44.180199},{"c":44.29,"h":44.41,"l":43.11,"n":14283,"o":44.17,"t":"2026-08-13T04:00:00Z","v":843762,"vw":44.117304},{"c":45.1,"h":45.6599,"l":44.37,"n":15169,"o":44.54,"t":"2026-08-14T04:00:00Z","v":903288,"vw":45.23612},{"c":45.18,"h":45.49,"l":44.8,"n":16216,"o":45.2,"t":"2026-08-17T04:00:00Z","v":833715,"vw":45.136778},{"c":45.25,"h":45.59,"l":45.13,"n":15181,"o":45.53,"t":"2026-08-18T04:00:00Z","v":734888,"vw":45.299135},{"c":45.87,"h":46.535,"l":45.43,"n":19577,"o":45.72,"t":"2026-08-19T04:00:00Z","v":1116154,"vw":45.975793},{"c":46.98,"h":47.24,"l":46.205,"n":14077,"o":46.56,"t":"2026-08-20T04:00:00Z","v":714578,"vw":46.903989},{"c":46.27,"h":47.79,"l":46.24,"n":15620,"o":47.15,"t":"2026-08-21T04:00:00Z","v":1319191,"vw":46.524275},{"c":45.98,"h":46.17,"l":44.37,"n":20542,"o":46,"t":"2026-08-24T04:00:00Z","v":1720190,"vw":45.78837},{"c":45.86,"h":46.36,"l":45.0201,"n":13867,"o":45.2,"t":"2026-08-25T04:00:00Z","v":1098976,"vw":45.865625},{"c":45.18,"h":45.875,"l":44.76,"n":16821,"o":45.34,"t":"2026-08-26T04:00:00Z","v":1240615,"vw":45.155667},{"c":46.74,"h":46.83,"l":44.73,"n":14657,"o":44.97,"t":"2026-08-27T04:00:00Z","v":792463,"vw":46.41756},{"c":45.76,"h":46.74,"l":45.28,"n":12947,"o":46.63,"t":"2026-08-28T04:00:00Z","v":880696,"vw":46.007016},{"c":45.83,"h":47.1,"l":45.63,"n":15620,"o":46.69,"t":"2026-08-31T04:00:00Z","v":958627,"vw":45.943022},{"c":46.6,"h":46.8,"l":46,"n":19049,"o":46.59,"t":"2026-09-01T04:00:00Z","v":1120938,"vw":46.45191},{"c":48.08,"h":48.51,"l":45.79,"n":17317,"o":46.37,"t":"2026-09-02T04:00:00Z","v":1032865,"vw":47.933237},{"c":46.59,"h":47.99,"l":46.58,"n":21703,"o":47.65,"t":"2026-09-03T04:00:00Z","v":1277056,"vw":47.082515},{"c":45.61,"h":47.06,"l":45.28,"n":16988,"o":47.06,"t":"2026-09-04T04:00:00Z","v":1128378,"vw":45.58892},{"c":45.89,"h":46.97,"l":45.62,"n":22009,"o":46.32,"t":"2026-09-08T04:00:00Z","v":1550392,"vw":45.936671},{"c":45.46,"h":46.86,"l":45.03,"n":19578,"o":46.58,"t":"2026-09-09T04:00:00Z","v":1292228,"vw":45.517771},{"c":45.74,"h":46.242,"l":44.965,"n":15642,"o":46.24,"t":"2026-09-10T04:00:00Z","v":797301,"vw":45.639362},{"c":45.28,"h":46.152,"l":44.69,"n":17332,"o":45.36,"t":"2026-09-11T04:00:00Z","v":1283731,"vw":45.245414},{"c":43.88,"h":45.255,"l":43.53,"n":18772,"o":45.19,"t":"2026-09-14T04:00:00Z","v":962253,"vw":43.947135},{"c":46.55,"h":47.2,"l":43.99,"n":28702,"o":44.19,"t":"2026-09-15T04:00:00Z","v":1731570,"vw":46.489601},{"c":44.34,"h":46.56,"l":43.71,"n":18218,"o":46.16,"t":"2026-09-16T04:00:00Z","v":1000042,"vw":44.79557},{"c":44.18,"h":44.88,"l":44.16,"n":15723,"o":44.36,"t":"2026-09-17T04:00:00Z","v":765596,"vw":44.318287},{"c":44.26,"h":44.41,"l":43.52,"n":15232,"o":43.95,"t":"2026-09-18T04:00:00Z","v":2161782,"vw":44.217946},{"c":44.2,"h":44.63,"l":43.35,"n":18609,"o":44.2,"t":"2026-09-21T04:00:00Z","v":1148424,"vw":44.197715},{"c":45.04,"h":45.572,"l":43.5,"n":21011,"o":43.5,"t":"2026-09-22T04:00:00Z","v":1471820,"vw":45.018934},{"c":44.62,"h":45.82,"l":44.355,"n":16354,"o":45.82,"t":"2026-09-23T04:00:00Z","v":747593,"vw":44.649311},{"c":43.74,"h":45.12,"l":43.49,"n":19925,"o":45.11,"t":"2026-09-24T04:00:00Z","v":1452722,"vw":43.982923},{"c":42.82,"h":44.19,"l":42.27,"n":18671,"o":43.29,"t":"2026-09-25T04:00:00Z","v":956117,"vw":42.832898},{"c":42.61,"h":43.505,"l":42.57,"n":18694,"o":43.24,"t":"2026-09-28T04:00:00Z","v":1074925,"vw":42.975932},{"c":41.94,"h":42.43,"l":41.345,"n":18723,"o":41.675,"t":"2026-09-29T04:00:00Z","v":1146485,"vw":41.955338},{"c":41.74,"h":42.68,"l":41.665,"n":15932,"o":42.24,"t":"2026-09-30T04:00:00Z","v":1074129,"vw":41.940702},{"c":41.72,"h":42.315,"l":40.72,"n":15427,"o":41.67,"t":"2026-10-01T04:00:00Z","v":961523,"vw":41.777047},{"c":40.7,"h":41.319,"l":40.3301,"n":22902,"o":41.15,"t":"2026-10-02T04:00:00Z","v":1607976,"vw":40.775102},{"c":42.55,"h":43.11,"l":40.64,"n":18748,"o":41.2,"t":"2026-10-05T04:00:00Z","v":1589970,"vw":42.492719},{"c":41.45,"h":42.51,"l":41.01,"n":19720,"o":42.31,"t":"2026-10-06T04:00:00Z","v":1255175,"vw":41.591469},{"c":40.97,"h":42.07,"l":40.29,"n":20487,"o":41.89,"t":"2026-10-07T04:00:00Z","v":1190672,"vw":40.823943},{"c":42.15,"h":42.73,"l":41.18,"n":16076,"o":41.74,"t":"2026-10-08T04:00:00Z","v":1027688,"vw":42.144232},{"c":42.36,"h":42.78,"l":41.845,"n":12026,"o":42.09,"t":"2026-10-09T04:00:00Z","v":662313,"vw":42.417257},{"c":42.94,"h":43.54,"l":42.44,"n":13563,"o":42.78,"t":"2026-10-12T04:00:00Z","v":765899,"vw":42.927535},{"c":43.42,"h":44.17,"l":43.31,"n":14627,"o":43.61,"t":"2026-10-13T04:00:00Z","v":747464,"vw":43.604508},{"c":42.9,"h":44.25,"l":42.87,"n":17976,"o":44.01,"t":"2026-10-14T04:00:00Z","v":984500,"vw":43.155612},{"c":42.91,"h":43.43,"l":42.26,"n":22131,"o":42.89,"t":"2026-10-15T04:00:00Z","v":1547674,"vw":42.970172},{"c":44.08,"h":44.52,"l":43.425,"n":20176,"o":43.91,"t":"2026-10-16T04:00:00Z","v":1163491,"vw":44.11232},{"c":44.04,"h":45.15,"l":43.61,"n":15625,"o":44.29,"t":"2026-10-19T04:00:00Z","v":727892,"vw":44.120157},{"c":42.78,"h":44.43,"l":42.67,"n":13671,"o":43.98,"t":"2026-10-20T04:00:00Z","v":858012,"vw":42.99052},{"c":44.01,"h":44.35,"l":42.6,"n":16257,"o":42.78,"t":"2026-10-21T04:00:00Z","v":1113487,"vw":43.877189},{"c":43.95,"h":44.3187,"l":41.95,"n":21086,"o":44.28,"t":"2026-10-22T04:00:00Z","v":1343040,"vw":43.287551}],"volatilityBars":[{"c":44.06,"h":44.18,"l":43.5,"n":281,"o":43.5,"t":"2026-09-22T13:30:00Z","v":31813,"vw":43.745756},{"c":44.475,"h":44.48,"l":43.98,"n":696,"o":43.98,"t":"2026-09-22T13:45:00Z","v":41280,"vw":44.237564},{"c":44.725,"h":44.77,"l":44.385,"n":516,"o":44.385,"t":"2026-09-22T14:00:00Z","v":28475,"vw":44.601421},{"c":44.73,"h":44.86,"l":44.515,"n":574,"o":44.725,"t":"2026-09-22T14:15:00Z","v":24013,"vw":44.676537},{"c":44.71,"h":44.74,"l":44.545,"n":385,"o":44.73,"t":"2026-09-22T14:30:00Z","v":16398,"vw":44.668823},{"c":44.58,"h":44.77,"l":44.57,"n":301,"o":44.76,"t":"2026-09-22T14:45:00Z","v":9699,"vw":44.670042},{"c":44.92,"h":44.99,"l":44.55,"n":594,"o":44.55,"t":"2026-09-22T15:00:00Z","v":22143,"vw":44.737988},{"c":44.87,"h":45.03,"l":44.795,"n":801,"o":44.89,"t":"2026-09-22T15:15:00Z","v":92150,"vw":44.882518},{"c":45.04,"h":45.04,"l":44.88,"n":420,"o":44.88,"t":"2026-09-22T15:30:00Z","v":13803,"vw":44.977737},{"c":45.26,"h":45.27,"l":45.01,"n":434,"o":45.06,"t":"2026-09-22T15:45:00Z","v":14071,"vw":45.127814},{"c":45.325,"h":45.38,"l":45.19,"n":453,"o":45.235,"t":"2026-09-22T16:00:00Z","v":16237,"vw":45.286443},{"c":45.39,"h":45.41,"l":45.27,"n":616,"o":45.31,"t":"2026-09-22T16:15:00Z","v":34297,"vw":45.330741},{"c":45.42,"h":45.47,"l":45.325,"n":592,"o":45.41,"t":"2026-09-22T16:30:00Z","v":26724,"vw":45.418029},{"c":45.42,"h":45.44,"l":45.34,"n":585,"o":45.44,"t":"2026-09-22T16:45:00Z","v":28533,"vw":45.387213},{"c":45.49,"h":45.525,"l":45.34,"n":552,"o":45.43,"t":"2026-09-22T17:00:00Z","v":21224,"vw":45.428776},{"c":45.47,"h":45.49,"l":45.38,"n":429,"o":45.49,"t":"2026-09-22T17:15:00Z","v":22270,"vw":45.43658},{"c":45.51,"h":45.572,"l":45.25,"n":933,"o":45.455,"t":"2026-09-22T17:30:00Z","v":88837,"vw":45.421186},{"c":44.72,"h":45.52,"l":44.555,"n":1399,"o":45.51,"t":"2026-09-22T17:45:00Z","v":141894,"vw":44.778686},{"c":44.94,"h":44.99,"l":44.6103,"n":719,"o":44.72,"t":"2026-09-22T18:00:00Z","v":30348,"vw":44.836004},{"c":45.195,"h":45.195,"l":44.96,"n":683,"o":45,"t":"2026-09-22T18:15:00Z","v":30673,"vw":45.116769},{"c":45.1325,"h":45.255,"l":45.09,"n":789,"o":45.18,"t":"2026-09-22T18:30:00Z","v":33771,"vw":45.142187},{"c":45.12,"h":45.135,"l":45.045,"n":752,"o":45.11,"t":"2026-09-22T18:45:00Z","v":35097,"vw":45.100934},{"c":45.12,"h":45.16,"l":45.04,"n":748,"o":45.14,"t":"2026-09-22T19:00:00Z","v":27559,"vw":45.100944},{"c":45.2,"h":45.22,"l":45.09,"n":885,"o":45.11,"t":"2026-09-22T19:15:00Z","v":38471,"vw":45.156752},{"c":45.385,"h":45.44,"l":45.12,"n":1456,"o":45.19,"t":"2026-09-22T19:30:00Z","v":62851,"vw":45.243728},{"c":45.03,"h":45.475,"l":45.03,"n":4016,"o":45.39,"t":"2026-09-22T19:45:00Z","v":250562,"vw":45.201177},{"c":45.04,"h":45.05,"l":45.04,"n":24,"o":45.05,"t":"2026-09-22T20:00:00Z","v":283599,"vw":45.040157},{"c":44.9,"h":45.04,"l":44.9,"n":4,"o":45.04,"t":"2026-09-22T20:15:00Z","v":500,"vw":45.007593},{"c":45.06,"h":45.06,"l":45.06,"n":1,"o":45.06,"t":"2026-09-23T08:00:00Z","v":133,"vw":45.06},{"c":44.83,"h":45.82,"l":44.44,"n":258,"o":45.8,"t":"2026-09-23T13:30:00Z","v":15129,"vw":45.200624},{"c":45.125,"h":45.27,"l":44.79,"n":404,"o":44.79,"t":"2026-09-23T13:45:00Z","v":20221,"vw":45.117467},{"c":45,"h":45.155,"l":44.975,"n":322,"o":45.13,"t":"2026-09-23T14:00:00Z","v":11187,"vw":45.076904},{"c":44.85,"h":45.11,"l":44.8,"n":465,"o":45.04,"t":"2026-09-23T14:15:00Z","v":21563,"vw":44.942774},{"c":44.59,"h":44.945,"l":44.59,"n":460,"o":44.86,"t":"2026-09-23T14:30:00Z","v":26230,"vw":44.805456},{"c":44.655,"h":44.66,"l":44.42,"n":535,"o":44.53,"t":"2026-09-23T14:45:00Z","v":22739,"vw":44.558129},{"c":44.75,"h":44.75,"l":44.56,"n":434,"o":44.68,"t":"2026-09-23T15:00:00Z","v":13574,"vw":44.644767},{"c":44.8,"h":44.85,"l":44.69,"n":573,"o":44.76,"t":"2026-09-23T15:15:00Z","v":19189,"vw":44.767922},{"c":44.725,"h":44.815,"l":44.69,"n":624,"o":44.79,"t":"2026-09-23T15:30:00Z","v":23297,"vw":44.770645},{"c":44.645,"h":44.8,"l":44.645,"n":400,"o":44.735,"t":"2026-09-23T15:45:00Z","v":9134,"vw":44.735091},{"c":44.72,"h":44.73,"l":44.59,"n":326,"o":44.625,"t":"2026-09-23T16:00:00Z","v":7670,"vw":44.647822},{"c":44.7,"h":44.725,"l":44.63,"n":344,"o":44.67,"t":"2026-09-23T16:15:00Z","v":12136,"vw":44.679039},{"c":44.72,"h":44.74,"l":44.68,"n":377,"o":44.73,"t":"2026-09-23T16:30:00Z","v":8534,"vw":44.710929},{"c":44.52,"h":44.87,"l":44.48,"n":677,"o":44.74,"t":"2026-09-23T16:45:00Z","v":20115,"vw":44.692113},{"c":44.48,"h":44.63,"l":44.465,"n":353,"o":44.52,"t":"2026-09-23T17:00:00Z","v":12508,"vw":44.556149},{"c":44.45,"h":44.48,"l":44.405,"n":403,"o":44.45,"t":"2026-09-23T17:15:00Z","v":9526,"vw":44.431452},{"c":44.6,"h":44.67,"l":44.41,"n":486,"o":44.46,"t":"2026-09-23T17:30:00Z","v":15058,"vw":44.529766},{"c":44.63,"h":44.63,"l":44.46,"n":527,"o":44.59,"t":"2026-09-23T17:45:00Z","v":13601,"vw":44.532117},{"c":44.57,"h":44.61,"l":44.47,"n":486,"o":44.61,"t":"2026-09-23T18:00:00Z","v":14438,"vw":44.534075},{"c":44.59,"h":44.59,"l":44.54,"n":385,"o":44.54,"t":"2026-09-23T18:15:00Z","v":10193,"vw":44.568541},{"c":44.505,"h":44.63,"l":44.505,"n":564,"o":44.61,"t":"2026-09-23T18:30:00Z","v":17421,"vw":44.588175},{"c":44.51,"h":44.55,"l":44.45,"n":425,"o":44.49,"t":"2026-09-23T18:45:00Z","v":10540,"vw":44.502323},{"c":44.53,"h":44.555,"l":44.455,"n":552,"o":44.53,"t":"2026-09-23T19:00:00Z","v":15068,"vw":44.506061},{"c":44.54,"h":44.575,"l":44.5,"n":527,"o":44.545,"t":"2026-09-23T19:15:00Z","v":14005,"vw":44.542229},{"c":44.37,"h":44.6,"l":44.37,"n":1017,"o":44.56,"t":"2026-09-23T19:30:00Z","v":31832,"vw":44.476788},{"c":44.61,"h":44.635,"l":44.355,"n":2745,"o":44.37,"t":"2026-09-23T19:45:00Z","v":131553,"vw":44.524179},{"c":44.62,"h":44.62,"l":44.62,"n":25,"o":44.62,"t":"2026-09-23T20:00:00Z","v":204029,"vw":44.62},{"c":43.94,"h":45.12,"l":43.74,"n":634,"o":45.11,"t":"2026-09-24T13:30:00Z","v":94201,"vw":44.25978},{"c":44.17,"h":44.28,"l":43.74,"n":256,"o":43.74,"t":"2026-09-24T13:45:00Z","v":9809,"vw":43.997848},{"c":44.555,"h":44.61,"l":44.07,"n":318,"o":44.18,"t":"2026-09-24T14:00:00Z","v":15369,"vw":44.279261},{"c":44.44,"h":44.635,"l":44.345,"n":321,"o":44.56,"t":"2026-09-24T14:15:00Z","v":13653,"vw":44.476024},{"c":44.45,"h":44.575,"l":44.45,"n":268,"o":44.47,"t":"2026-09-24T14:30:00Z","v":7796,"vw":44.502979},{"c":44.425,"h":44.52,"l":44.27,"n":439,"o":44.495,"t":"2026-09-24T14:45:00Z","v":15149,"vw":44.417972},{"c":44.28,"h":44.555,"l":44.28,"n":1227,"o":44.39,"t":"2026-09-24T15:00:00Z","v":134073,"vw":44.395755},{"c":44.4,"h":44.42,"l":44.26,"n":791,"o":44.32,"t":"2026-09-24T15:15:00Z","v":58532,"vw":44.354898},{"c":44.14,"h":44.4,"l":44.12,"n":754,"o":44.4,"t":"2026-09-24T15:30:00Z","v":40863,"vw":44.223423},{"c":43.95,"h":44.16,"l":43.93,"n":1033,"o":44.16,"t":"2026-09-24T15:45:00Z","v":127269,"vw":44.050546},{"c":43.995,"h":44.08,"l":43.89,"n":1778,"o":43.955,"t":"2026-09-24T16:00:00Z","v":129077,"vw":43.972087},{"c":43.57,"h":44.03,"l":43.49,"n":1043,"o":43.98,"t":"2026-09-24T16:15:00Z","v":50143,"vw":43.72148},{"c":43.67,"h":43.73,"l":43.56,"n":652,"o":43.61,"t":"2026-09-24T16:30:00Z","v":36191,"vw":43.630959},{"c":43.79,"h":43.795,"l":43.62,"n":351,"o":43.72,"t":"2026-09-24T16:45:00Z","v":10502,"vw":43.711061},{"c":43.71,"h":43.8099,"l":43.68,"n":359,"o":43.79,"t":"2026-09-24T17:00:00Z","v":15757,"vw":43.73909},{"c":43.62,"h":43.78,"l":43.57,"n":277,"o":43.71,"t":"2026-09-24T17:15:00Z","v":11133,"vw":43.691317},{"c":43.83,"h":43.83,"l":43.6,"n":447,"o":43.63,"t":"2026-09-24T17:30:00Z","v":17695,"vw":43.708805},{"c":43.9,"h":43.91,"l":43.81,"n":479,"o":43.81,"t":"2026-09-24T17:45:00Z","v":18234,"vw":43.859644},{"c":43.79,"h":43.95,"l":43.74,"n":513,"o":43.88,"t":"2026-09-24T18:00:00Z","v":19015,"vw":43.838919},{"c":43.865,"h":43.87,"l":43.74,"n":391,"o":43.795,"t":"2026-09-24T18:15:00Z","v":14641,"vw":43.802426},{"c":43.77,"h":43.86,"l":43.66,"n":438,"o":43.835,"t":"2026-09-24T18:30:00Z","v":22627,"vw":43.773601},{"c":43.7,"h":43.835,"l":43.7,"n":480,"o":43.77,"t":"2026-09-24T18:45:00Z","v":16750,"vw":43.758375},{"c":43.99,"h":44,"l":43.7,"n":692,"o":43.7,"t":"2026-09-24T19:00:00Z","v":41296,"vw":43.878653},{"c":44,"h":44.01,"l":43.93,"n":695,"o":43.98,"t":"2026-09-24T19:15:00Z","v":25729,"vw":43.975993},{"c":43.86,"h":44.03,"l":43.825,"n":1227,"o":44.005,"t":"2026-09-24T19:30:00Z","v":46934,"vw":43.891765},{"c":43.74,"h":43.935,"l":43.71,"n":3365,"o":43.87,"t":"2026-09-24T19:45:00Z","v":193520,"vw":43.817671},{"c":43.74,"h":43.74,"l":43.74,"n":39,"o":43.74,"t":"2026-09-24T20:00:00Z","v":256263,"vw":43.74},{"c":43.74,"h":43.74,"l":43.74,"n":1,"o":43.74,"t":"2026-09-24T20:30:00Z","v":367,"vw":43.74},{"c":43.432,"h":44.19,"l":43.22,"n":382,"o":43.29,"t":"2026-09-25T13:30:00Z","v":41773,"vw":43.507876},{"c":43.37,"h":43.45,"l":43.095,"n":432,"o":43.35,"t":"2026-09-25T13:45:00Z","v":15728,"vw":43.271477},{"c":43.17,"h":43.35,"l":43.03,"n":371,"o":43.35,"t":"2026-09-25T14:00:00Z","v":12816,"vw":43.154635},{"c":43.04,"h":43.3,"l":42.98,"n":335,"o":43.24,"t":"2026-09-25T14:15:00Z","v":9402,"vw":43.096672},{"c":43.035,"h":43.06,"l":42.94,"n":388,"o":43.025,"t":"2026-09-25T14:30:00Z","v":13434,"vw":42.979265},{"c":43.0002,"h":43.05,"l":42.9,"n":315,"o":43.025,"t":"2026-09-25T14:45:00Z","v":15133,"vw":42.982675},{"c":43.24,"h":43.255,"l":42.98,"n":332,"o":42.98,"t":"2026-09-25T15:00:00Z","v":7998,"vw":43.114517},{"c":43.155,"h":43.215,"l":43.105,"n":452,"o":43.21,"t":"2026-09-25T15:15:00Z","v":13672,"vw":43.146438},{"c":43.275,"h":43.275,"l":43.1,"n":692,"o":43.14,"t":"2026-09-25T15:30:00Z","v":22943,"vw":43.136435},{"c":43.1,"h":43.255,"l":43.05,"n":507,"o":43.255,"t":"2026-09-25T15:45:00Z","v":20957,"vw":43.144092},{"c":42.83,"h":43.08,"l":42.75,"n":739,"o":43.05,"t":"2026-09-25T16:00:00Z","v":27479,"vw":42.936718},{"c":42.75,"h":42.82,"l":42.66,"n":948,"o":42.82,"t":"2026-09-25T16:15:00Z","v":54709,"vw":42.719843},{"c":42.5,"h":42.74,"l":42.485,"n":634,"o":42.725,"t":"2026-09-25T16:30:00Z","v":24381,"vw":42.623613},{"c":42.55,"h":42.6,"l":42.485,"n":435,"o":42.5,"t":"2026-09-25T16:45:00Z","v":13944,"vw":42.555851},{"c":42.35,"h":42.58,"l":42.35,"n":493,"o":42.54,"t":"2026-09-25T17:00:00Z","v":14572,"vw":42.480744},{"c":42.415,"h":42.44,"l":42.34,"n":301,"o":42.34,"t":"2026-09-25T17:15:00Z","v":8433,"vw":42.384634},{"c":42.38,"h":42.44,"l":42.27,"n":544,"o":42.42,"t":"2026-09-25T17:30:00Z","v":12802,"vw":42.338636},{"c":42.4,"h":42.44,"l":42.32,"n":546,"o":42.4,"t":"2026-09-25T17:45:00Z","v":16892,"vw":42.397223},{"c":42.53,"h":42.55,"l":42.38,"n":567,"o":42.39,"t":"2026-09-25T18:00:00Z","v":17163,"vw":42.471433},{"c":42.62,"h":42.65,"l":42.53,"n":705,"o":42.53,"t":"2026-09-25T18:15:00Z","v":25390,"vw":42.59293},{"c":42.6501,"h":42.6599,"l":42.55,"n":477,"o":42.61,"t":"2026-09-25T18:30:00Z","v":17438,"vw":42.594046},{"c":42.72,"h":42.72,"l":42.6,"n":611,"o":42.66,"t":"2026-09-25T18:45:00Z","v":21072,"vw":42.644289},{"c":42.845,"h":42.845,"l":42.69,"n":729,"o":42.74,"t":"2026-09-25T19:00:00Z","v":29891,"vw":42.756066},{"c":42.745,"h":42.86,"l":42.735,"n":600,"o":42.835,"t":"2026-09-25T19:15:00Z","v":26494,"vw":42.789996},{"c":42.83,"h":42.865,"l":42.73,"n":1167,"o":42.74,"t":"2026-09-25T19:30:00Z","v":46818,"vw":42.772317},{"c":42.83,"h":42.88,"l":42.67,"n":3616,"o":42.835,"t":"2026-09-25T19:45:00Z","v":198611,"vw":42.76097},{"c":42.82,"h":42.82,"l":42.82,"n":32,"o":42.82,"t":"2026-09-25T20:00:00Z","v":206957,"vw":42.82},{"c":42.935,"h":43.372,"l":42.62,"n":218,"o":43.24,"t":"2026-09-28T13:30:00Z","v":13176,"vw":42.952451},{"c":42.9,"h":42.965,"l":42.6,"n":221,"o":42.69,"t":"2026-09-28T13:45:00Z","v":7328,"vw":42.79599},{"c":43.01,"h":43.09,"l":42.875,"n":386,"o":42.97,"t":"2026-09-28T14:00:00Z","v":8698,"vw":42.989507},{"c":43.24,"h":43.24,"l":43,"n":369,"o":43.02,"t":"2026-09-28T14:15:00Z","v":16937,"vw":43.10267},{"c":43.49,"h":43.5,"l":43.285,"n":588,"o":43.285,"t":"2026-09-28T14:30:00Z","v":30825,"vw":43.413405},{"c":43.325,"h":43.47,"l":43.25,"n":366,"o":43.47,"t":"2026-09-28T14:45:00Z","v":9298,"vw":43.374008},{"c":43.31,"h":43.505,"l":43.27,"n":584,"o":43.335,"t":"2026-09-28T15:00:00Z","v":17527,"vw":43.396015},{"c":43.25,"h":43.43,"l":43.225,"n":1186,"o":43.315,"t":"2026-09-28T15:15:00Z","v":129957,"vw":43.342912},{"c":43.465,"h":43.49,"l":43.26,"n":262,"o":43.26,"t":"2026-09-28T15:30:00Z","v":6461,"vw":43.386894},{"c":43.37,"h":43.49,"l":43.25,"n":834,"o":43.49,"t":"2026-09-28T15:45:00Z","v":45372,"vw":43.335215},{"c":43.34,"h":43.34,"l":43.21,"n":484,"o":43.33,"t":"2026-09-28T16:00:00Z","v":35200,"vw":43.226658},{"c":43.18,"h":43.39,"l":43,"n":1159,"o":43.36,"t":"2026-09-28T16:15:00Z","v":37802,"vw":43.214599},{"c":43.39,"h":43.4,"l":43.13,"n":438,"o":43.13,"t":"2026-09-28T16:30:00Z","v":10015,"vw":43.256413},{"c":43.29,"h":43.41,"l":43.25,"n":370,"o":43.39,"t":"2026-09-28T16:45:00Z","v":10564,"vw":43.333245},{"c":43.1646,"h":43.33,"l":43.065,"n":978,"o":43.3,"t":"2026-09-28T17:00:00Z","v":39529,"vw":43.225422},{"c":43.25,"h":43.26,"l":43.13,"n":163,"o":43.13,"t":"2026-09-28T17:15:00Z","v":5140,"vw":43.215901},{"c":43.23,"h":43.27,"l":43.19,"n":368,"o":43.24,"t":"2026-09-28T17:30:00Z","v":12075,"vw":43.238726},{"c":43.1,"h":43.255,"l":43.05,"n":382,"o":43.21,"t":"2026-09-28T17:45:00Z","v":11468,"vw":43.142024},{"c":43.1875,"h":43.2,"l":43.05,"n":342,"o":43.1,"t":"2026-09-28T18:00:00Z","v":9974,"vw":43.10919},{"c":43.21,"h":43.255,"l":43.145,"n":741,"o":43.18,"t":"2026-09-28T18:15:00Z","v":64230,"vw":43.155155},{"c":43.08,"h":43.185,"l":43.065,"n":289,"o":43.18,"t":"2026-09-28T18:30:00Z","v":9818,"vw":43.131885},{"c":42.96,"h":43.08,"l":42.92,"n":501,"o":43.06,"t":"2026-09-28T18:45:00Z","v":13829,"vw":42.981842},{"c":42.89,"h":42.94,"l":42.8,"n":665,"o":42.94,"t":"2026-09-28T19:00:00Z","v":28844,"vw":42.855699},{"c":42.93,"h":42.9515,"l":42.85,"n":792,"o":42.9,"t":"2026-09-28T19:15:00Z","v":34468,"vw":42.89995},{"c":42.86,"h":43.0175,"l":42.8,"n":1238,"o":42.94,"t":"2026-09-28T19:30:00Z","v":75914,"vw":42.905282},{"c":42.63,"h":42.89,"l":42.57,"n":3075,"o":42.885,"t":"2026-09-28T19:45:00Z","v":140160,"vw":42.665422},{"c":42.65,"h":42.65,"l":42.61,"n":45,"o":42.61,"t":"2026-09-28T20:00:00Z","v":228097,"vw":42.610043},{"c":42.57,"h":42.6,"l":42.57,"n":4,"o":42.6,"t":"2026-09-29T12:15:00Z","v":1096,"vw":42.592035},{"c":42.57,"h":42.6,"l":42.57,"n":2,"o":42.6,"t":"2026-09-29T12:30:00Z","v":548,"vw":42.584069},{"c":41.82,"h":42.07,"l":41.345,"n":720,"o":41.675,"t":"2026-09-29T13:30:00Z","v":67816,"vw":41.771253},{"c":42.18,"h":42.18,"l":41.87,"n":482,"o":41.905,"t":"2026-09-29T13:45:00Z","v":40825,"vw":41.962061},{"c":42.325,"h":42.38,"l":42.1,"n":372,"o":42.19,"t":"2026-09-29T14:00:00Z","v":19919,"vw":42.204007},{"c":42.35,"h":42.43,"l":42.2421,"n":647,"o":42.3068,"t":"2026-09-29T14:15:00Z","v":56598,"vw":42.277139},{"c":41.9795,"h":42.3574,"l":41.9795,"n":562,"o":42.355,"t":"2026-09-29T14:30:00Z","v":38784,"vw":42.044131},{"c":41.95,"h":42.0221,"l":41.84,"n":327,"o":41.96,"t":"2026-09-29T14:45:00Z","v":9033,"vw":41.96074},{"c":42.05,"h":42.08,"l":41.98,"n":333,"o":41.98,"t":"2026-09-29T15:00:00Z","v":11216,"vw":42.05044},{"c":42.19,"h":42.21,"l":41.98,"n":367,"o":42.0864,"t":"2026-09-29T15:15:00Z","v":12306,"vw":42.093007},{"c":42.11,"h":42.14,"l":42.01,"n":283,"o":42.14,"t":"2026-09-29T15:30:00Z","v":8571,"vw":42.067941},{"c":42.16,"h":42.24,"l":42,"n":681,"o":42.135,"t":"2026-09-29T15:45:00Z","v":31928,"vw":42.106848},{"c":42.195,"h":42.21,"l":42.16,"n":376,"o":42.165,"t":"2026-09-29T16:00:00Z","v":19841,"vw":42.193854},{"c":42.245,"h":42.255,"l":42.125,"n":365,"o":42.16,"t":"2026-09-29T16:15:00Z","v":19175,"vw":42.19985},{"c":42.23,"h":42.265,"l":42.2,"n":286,"o":42.2475,"t":"2026-09-29T16:30:00Z","v":6885,"vw":42.228106},{"c":42.23,"h":42.25,"l":42.205,"n":395,"o":42.235,"t":"2026-09-29T16:45:00Z","v":17453,"vw":42.231923},{"c":42.2,"h":42.25,"l":42.135,"n":316,"o":42.25,"t":"2026-09-29T17:00:00Z","v":7937,"vw":42.201576},{"c":42.18,"h":42.26,"l":42.13,"n":233,"o":42.17,"t":"2026-09-29T17:15:00Z","v":9486,"vw":42.1627},{"c":42.22,"h":42.22,"l":42.15,"n":343,"o":42.18,"t":"2026-09-29T17:30:00Z","v":8305,"vw":42.184127},{"c":42.195,"h":42.345,"l":42.195,"n":643,"o":42.195,"t":"2026-09-29T17:45:00Z","v":30298,"vw":42.284632},{"c":42.185,"h":42.29,"l":42.12,"n":580,"o":42.18,"t":"2026-09-29T18:00:00Z","v":20447,"vw":42.194484},{"c":42.105,"h":42.26,"l":42.1,"n":389,"o":42.2,"t":"2026-09-29T18:15:00Z","v":9512,"vw":42.179196},{"c":41.97,"h":42.11,"l":41.96,"n":567,"o":42.09,"t":"2026-09-29T18:30:00Z","v":15763,"vw":42.024566},{"c":41.91,"h":41.995,"l":41.84,"n":554,"o":41.955,"t":"2026-09-29T18:45:00Z","v":19656,"vw":41.888512},{"c":41.8,"h":41.92,"l":41.76,"n":671,"o":41.9,"t":"2026-09-29T19:00:00Z","v":24226,"vw":41.849289},{"c":41.98,"h":41.98,"l":41.82,"n":970,"o":41.82,"t":"2026-09-29T19:15:00Z","v":48705,"vw":41.913307},{"c":41.77,"h":42.005,"l":41.77,"n":1305,"o":42,"t":"2026-09-29T19:30:00Z","v":87479,"vw":41.885781},{"c":41.94,"h":41.96,"l":41.725,"n":3870,"o":41.75,"t":"2026-09-29T19:45:00Z","v":280502,"vw":41.801893},{"c":41.94,"h":41.94,"l":41.94,"n":34,"o":41.94,"t":"2026-09-29T20:00:00Z","v":198548,"vw":41.94},{"c":41.95,"h":41.95,"l":41.95,"n":3,"o":41.95,"t":"2026-09-30T08:00:00Z","v":102,"vw":41.95},{"c":42.11,"h":42.26,"l":42,"n":212,"o":42.24,"t":"2026-09-30T13:30:00Z","v":15801,"vw":42.189867},{"c":42.25,"h":42.52,"l":42.1176,"n":137,"o":42.21,"t":"2026-09-30T13:45:00Z","v":5194,"vw":42.327267},{"c":42.355,"h":42.51,"l":42.265,"n":184,"o":42.285,"t":"2026-09-30T14:00:00Z","v":10892,"vw":42.318872},{"c":42.4376,"h":42.58,"l":42.3677,"n":211,"o":42.3677,"t":"2026-09-30T14:15:00Z","v":8452,"vw":42.482688},{"c":42.29,"h":42.5199,"l":42.29,"n":292,"o":42.49,"t":"2026-09-30T14:30:00Z","v":12671,"vw":42.448275},{"c":42.4,"h":42.41,"l":42.205,"n":287,"o":42.26,"t":"2026-09-30T14:45:00Z","v":9344,"vw":42.324052},{"c":42.39,"h":42.555,"l":42.39,"n":336,"o":42.46,"t":"2026-09-30T15:00:00Z","v":8808,"vw":42.460616},{"c":42.59,"h":42.68,"l":42.4025,"n":243,"o":42.4025,"t":"2026-09-30T15:15:00Z","v":7072,"vw":42.56075},{"c":42.475,"h":42.595,"l":42.44,"n":362,"o":42.595,"t":"2026-09-30T15:30:00Z","v":12571,"vw":42.505347},{"c":42.47,"h":42.55,"l":42.39,"n":302,"o":42.52,"t":"2026-09-30T15:45:00Z","v":8836,"vw":42.487396},{"c":42.44,"h":42.54,"l":42.44,"n":384,"o":42.47,"t":"2026-09-30T16:00:00Z","v":11329,"vw":42.484219},{"c":42.47,"h":42.48,"l":42.44,"n":249,"o":42.445,"t":"2026-09-30T16:15:00Z","v":5931,"vw":42.45965},{"c":42.555,"h":42.555,"l":42.41,"n":358,"o":42.445,"t":"2026-09-30T16:30:00Z","v":13471,"vw":42.483414},{"c":42.645,"h":42.67,"l":42.57,"n":328,"o":42.575,"t":"2026-09-30T16:45:00Z","v":13621,"vw":42.608543},{"c":42.565,"h":42.635,"l":42.56,"n":365,"o":42.61,"t":"2026-09-30T17:00:00Z","v":12578,"vw":42.590702},{"c":42.585,"h":42.6,"l":42.5,"n":442,"o":42.54,"t":"2026-09-30T17:15:00Z","v":15619,"vw":42.538031},{"c":42.46,"h":42.645,"l":42.435,"n":547,"o":42.585,"t":"2026-09-30T17:30:00Z","v":19976,"vw":42.537111},{"c":42.395,"h":42.48,"l":42.39,"n":349,"o":42.455,"t":"2026-09-30T17:45:00Z","v":16044,"vw":42.429324},{"c":42.3425,"h":42.46,"l":42.325,"n":708,"o":42.395,"t":"2026-09-30T18:00:00Z","v":31642,"vw":42.400865},{"c":42.3,"h":42.39,"l":42.3,"n":414,"o":42.31,"t":"2026-09-30T18:15:00Z","v":9021,"vw":42.35037},{"c":42.36,"h":42.39,"l":42.26,"n":649,"o":42.31,"t":"2026-09-30T18:30:00Z","v":27709,"vw":42.308274},{"c":42.23,"h":42.38,"l":42.205,"n":421,"o":42.38,"t":"2026-09-30T18:45:00Z","v":12860,"vw":42.27167},{"c":42.16,"h":42.23,"l":42.14,"n":763,"o":42.22,"t":"2026-09-30T19:00:00Z","v":30604,"vw":42.178603},{"c":42.005,"h":42.16,"l":41.99,"n":815,"o":42.16,"t":"2026-09-30T19:15:00Z","v":31404,"vw":42.070079},{"c":42.06,"h":42.11,"l":41.99,"n":940,"o":42.01,"t":"2026-09-30T19:30:00Z","v":36900,"vw":42.036982},{"c":41.73,"h":42.055,"l":41.665,"n":3797,"o":42.055,"t":"2026-09-30T19:45:00Z","v":237406,"vw":41.783559},{"c":41.74,"h":41.74,"l":41.74,"n":31,"o":41.74,"t":"2026-09-30T20:00:00Z","v":425684,"vw":41.74},{"c":41.74,"h":41.74,"l":41.74,"n":4,"o":41.74,"t":"2026-10-01T08:00:00Z","v":680,"vw":41.74},{"c":41.015,"h":41.72,"l":40.72,"n":604,"o":41.67,"t":"2026-10-01T13:30:00Z","v":37504,"vw":41.18096},{"c":41.485,"h":41.59,"l":40.86,"n":372,"o":41.005,"t":"2026-10-01T13:45:00Z","v":24255,"vw":41.212499},{"c":41.55,"h":41.69,"l":41.33,"n":498,"o":41.45,"t":"2026-10-01T14:00:00Z","v":41886,"vw":41.582991},{"c":41.51,"h":41.6,"l":41.37,"n":267,"o":41.535,"t":"2026-10-01T14:15:00Z","v":11109,"vw":41.469881},{"c":41.73,"h":41.805,"l":41.52,"n":353,"o":41.52,"t":"2026-10-01T14:30:00Z","v":12980,"vw":41.656558},{"c":41.77,"h":42.045,"l":41.71,"n":474,"o":41.76,"t":"2026-10-01T14:45:00Z","v":22803,"vw":41.859889},{"c":41.915,"h":41.92,"l":41.74,"n":349,"o":41.74,"t":"2026-10-01T15:00:00Z","v":12932,"vw":41.83378},{"c":41.97,"h":42.08,"l":41.89,"n":355,"o":41.91,"t":"2026-10-01T15:15:00Z","v":13675,"vw":41.992421},{"c":42.065,"h":42.13,"l":41.8538,"n":305,"o":41.93,"t":"2026-10-01T15:30:00Z","v":16339,"vw":42.030304},{"c":41.9399,"h":42.02,"l":41.89,"n":263,"o":42,"t":"2026-10-01T15:45:00Z","v":8504,"vw":41.961857},{"c":42.06,"h":42.105,"l":41.87,"n":432,"o":41.87,"t":"2026-10-01T16:00:00Z","v":17198,"vw":42.019797},{"c":42.13,"h":42.17,"l":42.05,"n":337,"o":42.065,"t":"2026-10-01T16:15:00Z","v":9994,"vw":42.112501},{"c":42.225,"h":42.27,"l":42.15,"n":267,"o":42.15,"t":"2026-10-01T16:30:00Z","v":8193,"vw":42.205178},{"c":42.22,"h":42.315,"l":42.18,"n":415,"o":42.23,"t":"2026-10-01T16:45:00Z","v":15738,"vw":42.257799},{"c":42.0251,"h":42.2,"l":42.01,"n":354,"o":42.2,"t":"2026-10-01T17:00:00Z","v":14968,"vw":42.131018},{"c":42,"h":42.06,"l":41.96,"n":343,"o":41.99,"t":"2026-10-01T17:15:00Z","v":12038,"vw":41.992278},{"c":41.99,"h":42.09,"l":41.895,"n":710,"o":42.005,"t":"2026-10-01T17:30:00Z","v":31859,"vw":41.993757},{"c":42.17,"h":42.17,"l":41.97,"n":416,"o":42.025,"t":"2026-10-01T17:45:00Z","v":15707,"vw":42.025912},{"c":41.95,"h":42.14,"l":41.95,"n":384,"o":42.14,"t":"2026-10-01T18:00:00Z","v":11863,"vw":42.045891},{"c":42.04,"h":42.075,"l":41.91,"n":458,"o":41.95,"t":"2026-10-01T18:15:00Z","v":20357,"vw":41.972427},{"c":41.93,"h":42.03,"l":41.93,"n":381,"o":42.03,"t":"2026-10-01T18:30:00Z","v":13482,"vw":41.978787},{"c":41.85,"h":41.9,"l":41.791,"n":439,"o":41.9,"t":"2026-10-01T18:45:00Z","v":15793,"vw":41.838654},{"c":41.96,"h":41.98,"l":41.785,"n":584,"o":41.84,"t":"2026-10-01T19:00:00Z","v":12627,"vw":41.855378},{"c":42,"h":42.04,"l":41.97,"n":562,"o":41.97,"t":"2026-10-01T19:15:00Z","v":20139,"vw":42.005063},{"c":41.85,"h":42.02,"l":41.841,"n":974,"o":41.995,"t":"2026-10-01T19:30:00Z","v":39331,"vw":41.921111},{"c":41.71,"h":41.93,"l":41.71,"n":3567,"o":41.85,"t":"2026-10-01T19:45:00Z","v":228675,"vw":41.811668},{"c":42.2762,"h":42.2762,"l":41.72,"n":25,"o":41.72,"t":"2026-10-01T20:00:00Z","v":259278,"vw":41.722432},{"c":41.2,"h":41.28,"l":41.2,"n":4,"o":41.28,"t":"2026-10-02T13:00:00Z","v":881,"vw":41.266364},{"c":41.2,"h":41.319,"l":40.8457,"n":487,"o":41.15,"t":"2026-10-02T13:30:00Z","v":78126,"vw":41.144985},{"c":41.09,"h":41.2,"l":40.975,"n":655,"o":41.19,"t":"2026-10-02T13:45:00Z","v":58021,"vw":41.062923},{"c":40.385,"h":41.15,"l":40.3301,"n":662,"o":41.065,"t":"2026-10-02T14:00:00Z","v":41059,"vw":40.942687},{"c":40.75,"h":40.75,"l":40.37,"n":675,"o":40.4,"t":"2026-10-02T14:15:00Z","v":22375,"vw":40.580196},{"c":40.755,"h":40.82,"l":40.61,"n":659,"o":40.75,"t":"2026-10-02T14:30:00Z","v":25221,"vw":40.699471},{"c":41.075,"h":41.165,"l":40.79,"n":754,"o":40.79,"t":"2026-10-02T14:45:00Z","v":31097,"vw":41.007771},{"c":40.98,"h":41.15,"l":40.93,"n":839,"o":41.05,"t":"2026-10-02T15:00:00Z","v":48491,"vw":41.061063},{"c":40.89,"h":41.02,"l":40.77,"n":873,"o":41,"t":"2026-10-02T15:15:00Z","v":32124,"vw":40.888716},{"c":40.97,"h":40.97,"l":40.88,"n":403,"o":40.93,"t":"2026-10-02T15:30:00Z","v":11594,"vw":40.938224},{"c":41.03,"h":41.135,"l":40.99,"n":571,"o":40.99,"t":"2026-10-02T15:45:00Z","v":20289,"vw":41.084674},{"c":40.89,"h":41.12,"l":40.885,"n":578,"o":41.02,"t":"2026-10-02T16:00:00Z","v":17872,"vw":40.9966},{"c":41.01,"h":41.01,"l":40.88,"n":532,"o":40.885,"t":"2026-10-02T16:15:00Z","v":21499,"vw":40.937672},{"c":40.895,"h":41.01,"l":40.895,"n":478,"o":41.01,"t":"2026-10-02T16:30:00Z","v":14165,"vw":40.961113},{"c":40.86,"h":40.88,"l":40.785,"n":687,"o":40.87,"t":"2026-10-02T16:45:00Z","v":24358,"vw":40.826026},{"c":40.93,"h":40.945,"l":40.86,"n":490,"o":40.86,"t":"2026-10-02T17:00:00Z","v":17223,"vw":40.896102},{"c":40.88,"h":40.935,"l":40.84,"n":566,"o":40.9,"t":"2026-10-02T17:15:00Z","v":21009,"vw":40.890686},{"c":40.955,"h":40.97,"l":40.86,"n":662,"o":40.89,"t":"2026-10-02T17:30:00Z","v":26378,"vw":40.909499},{"c":40.82,"h":40.97,"l":40.82,"n":564,"o":40.955,"t":"2026-10-02T17:45:00Z","v":58813,"vw":40.91794},{"c":40.645,"h":40.86,"l":40.645,"n":1069,"o":40.84,"t":"2026-10-02T18:00:00Z","v":64608,"vw":40.770448},{"c":40.9,"h":40.9,"l":40.6,"n":933,"o":40.645,"t":"2026-10-02T18:15:00Z","v":53899,"vw":40.76403},{"c":40.76,"h":40.97,"l":40.66,"n":848,"o":40.89,"t":"2026-10-02T18:30:00Z","v":42516,"vw":40.834581},{"c":40.75,"h":40.79,"l":40.68,"n":1054,"o":40.76,"t":"2026-10-02T18:45:00Z","v":67410,"vw":40.742903},{"c":40.655,"h":40.76,"l":40.61,"n":1124,"o":40.74,"t":"2026-10-02T19:00:00Z","v":66872,"vw":40.686992},{"c":40.5,"h":40.685,"l":40.49,"n":925,"o":40.63,"t":"2026-10-02T19:15:00Z","v":39317,"vw":40.610134},{"c":40.41,"h":40.53,"l":40.4,"n":1238,"o":40.505,"t":"2026-10-02T19:30:00Z","v":52096,"vw":40.45656},{"c":40.7,"h":40.73,"l":40.39,"n":3467,"o":40.4,"t":"2026-10-02T19:45:00Z","v":241964,"vw":40.561362},{"c":40.7,"h":40.7,"l":40.69,"n":54,"o":40.69,"t":"2026-10-02T20:00:00Z","v":388073,"vw":40.699973},{"c":40.845,"h":41.52,"l":40.64,"n":194,"o":41.2,"t":"2026-10-05T13:30:00Z","v":24604,"vw":41.160817},{"c":41.5701,"h":41.5701,"l":40.88,"n":398,"o":41.03,"t":"2026-10-05T13:45:00Z","v":88155,"vw":41.149198},{"c":41.86,"h":42.04,"l":41.465,"n":522,"o":41.465,"t":"2026-10-05T14:00:00Z","v":47912,"vw":41.707847},{"c":41.92,"h":42.005,"l":41.86,"n":278,"o":41.945,"t":"2026-10-05T14:15:00Z","v":13860,"vw":41.925731},{"c":42.19,"h":42.19,"l":41.86,"n":346,"o":41.89,"t":"2026-10-05T14:30:00Z","v":20373,"vw":42.028724},{"c":42.62,"h":42.62,"l":42.17,"n":359,"o":42.305,"t":"2026-10-05T14:45:00Z","v":14117,"vw":42.424233},{"c":42.665,"h":42.73,"l":42.51,"n":772,"o":42.6601,"t":"2026-10-05T15:00:00Z","v":54654,"vw":42.599723},{"c":42.75,"h":42.83,"l":42.57,"n":390,"o":42.63,"t":"2026-10-05T15:15:00Z","v":15692,"vw":42.722042},{"c":42.9202,"h":42.99,"l":42.71,"n":416,"o":42.91,"t":"2026-10-05T15:30:00Z","v":28071,"vw":42.822861},{"c":43.08,"h":43.09,"l":42.92,"n":353,"o":42.92,"t":"2026-10-05T15:45:00Z","v":17775,"vw":42.995216},{"c":43.07,"h":43.11,"l":42.96,"n":406,"o":43.04,"t":"2026-10-05T16:00:00Z","v":13460,"vw":43.049315},{"c":42.94,"h":43.1,"l":42.9,"n":572,"o":43.05,"t":"2026-10-05T16:15:00Z","v":22991,"vw":43.004813},{"c":42.86,"h":43.03,"l":42.85,"n":580,"o":42.965,"t":"2026-10-05T16:30:00Z","v":35359,"vw":42.948725},{"c":42.77,"h":42.975,"l":42.73,"n":947,"o":42.865,"t":"2026-10-05T16:45:00Z","v":104918,"vw":42.810673},{"c":42.9,"h":42.9,"l":42.72,"n":554,"o":42.72,"t":"2026-10-05T17:00:00Z","v":25120,"vw":42.8008},{"c":42.88,"h":43.0192,"l":42.84,"n":371,"o":42.92,"t":"2026-10-05T17:15:00Z","v":11096,"vw":42.897812},{"c":42.78,"h":42.85,"l":42.7,"n":472,"o":42.85,"t":"2026-10-05T17:30:00Z","v":19439,"vw":42.774987},{"c":42.85,"h":42.85,"l":42.75,"n":304,"o":42.76,"t":"2026-10-05T17:45:00Z","v":11972,"vw":42.774952},{"c":42.94,"h":42.94,"l":42.855,"n":653,"o":42.855,"t":"2026-10-05T18:00:00Z","v":26135,"vw":42.895643},{"c":42.845,"h":42.97,"l":42.79,"n":618,"o":42.9478,"t":"2026-10-05T18:15:00Z","v":23052,"vw":42.885618},{"c":42.84,"h":42.92,"l":42.83,"n":488,"o":42.845,"t":"2026-10-05T18:30:00Z","v":13875,"vw":42.871556},{"c":42.72,"h":42.86,"l":42.68,"n":944,"o":42.84,"t":"2026-10-05T18:45:00Z","v":90593,"vw":42.792719},{"c":42.85,"h":42.88,"l":42.695,"n":870,"o":42.715,"t":"2026-10-05T19:00:00Z","v":31877,"vw":42.800882},{"c":42.755,"h":42.91,"l":42.73,"n":899,"o":42.85,"t":"2026-10-05T19:15:00Z","v":45388,"vw":42.846088},{"c":42.54,"h":42.755,"l":42.53,"n":1262,"o":42.755,"t":"2026-10-05T19:30:00Z","v":48046,"vw":42.630498},{"c":42.57,"h":42.6,"l":42.405,"n":3844,"o":42.51,"t":"2026-10-05T19:45:00Z","v":189103,"vw":42.516346},{"c":42.55,"h":42.57,"l":42.55,"n":32,"o":42.57,"t":"2026-10-05T20:00:00Z","v":538685,"vw":42.550004},{"c":42.55,"h":42.55,"l":42.55,"n":1,"o":42.55,"t":"2026-10-05T20:30:00Z","v":285,"vw":42.55},{"c":41.47,"h":42.51,"l":41.47,"n":928,"o":42.31,"t":"2026-10-06T13:30:00Z","v":77554,"vw":42.029296},{"c":41.46,"h":41.52,"l":41.01,"n":601,"o":41.52,"t":"2026-10-06T13:45:00Z","v":50290,"vw":41.194975},{"c":41.765,"h":41.79,"l":41.52,"n":270,"o":41.56,"t":"2026-10-06T14:00:00Z","v":11037,"vw":41.686169},{"c":42.015,"h":42.09,"l":41.785,"n":745,"o":41.785,"t":"2026-10-06T14:15:00Z","v":35291,"vw":41.940953},{"c":41.91,"h":42.09,"l":41.9,"n":660,"o":41.97,"t":"2026-10-06T14:30:00Z","v":25988,"vw":42.008284},{"c":41.935,"h":42.01,"l":41.855,"n":539,"o":41.88,"t":"2026-10-06T14:45:00Z","v":16875,"vw":41.936275},{"c":41.885,"h":41.96,"l":41.765,"n":621,"o":41.95,"t":"2026-10-06T15:00:00Z","v":22506,"vw":41.856299},{"c":41.9,"h":41.92,"l":41.805,"n":493,"o":41.865,"t":"2026-10-06T15:15:00Z","v":23114,"vw":41.843023},{"c":41.87,"h":41.94,"l":41.85,"n":479,"o":41.89,"t":"2026-10-06T15:30:00Z","v":15865,"vw":41.896027},{"c":41.72,"h":41.88,"l":41.69,"n":464,"o":41.87,"t":"2026-10-06T15:45:00Z","v":13792,"vw":41.77184},{"c":41.685,"h":41.7,"l":41.6331,"n":451,"o":41.7,"t":"2026-10-06T16:00:00Z","v":13083,"vw":41.664216},{"c":41.9,"h":41.96,"l":41.685,"n":631,"o":41.685,"t":"2026-10-06T16:15:00Z","v":22678,"vw":41.822929},{"c":41.73,"h":41.89,"l":41.73,"n":480,"o":41.86,"t":"2026-10-06T16:30:00Z","v":15569,"vw":41.814691},{"c":41.75,"h":41.79,"l":41.73,"n":273,"o":41.73,"t":"2026-10-06T16:45:00Z","v":5857,"vw":41.765857},{"c":41.74,"h":41.8199,"l":41.73,"n":508,"o":41.75,"t":"2026-10-06T17:00:00Z","v":16786,"vw":41.77306},{"c":41.76,"h":41.78,"l":41.71,"n":390,"o":41.7585,"t":"2026-10-06T17:15:00Z","v":11669,"vw":41.737484},{"c":41.725,"h":41.77,"l":41.69,"n":551,"o":41.72,"t":"2026-10-06T17:30:00Z","v":21178,"vw":41.731658},{"c":41.72,"h":41.76,"l":41.71,"n":380,"o":41.73,"t":"2026-10-06T17:45:00Z","v":11648,"vw":41.73388},{"c":41.72,"h":41.79,"l":41.7,"n":500,"o":41.72,"t":"2026-10-06T18:00:00Z","v":14173,"vw":41.744564},{"c":41.7,"h":41.77,"l":41.68,"n":649,"o":41.725,"t":"2026-10-06T18:15:00Z","v":34693,"vw":41.723798},{"c":41.66,"h":41.71,"l":41.64,"n":525,"o":41.69,"t":"2026-10-06T18:30:00Z","v":17971,"vw":41.679126},{"c":41.59,"h":41.695,"l":41.59,"n":535,"o":41.66,"t":"2026-10-06T18:45:00Z","v":21456,"vw":41.647276},{"c":41.625,"h":41.635,"l":41.54,"n":733,"o":41.61,"t":"2026-10-06T19:00:00Z","v":34358,"vw":41.601514},{"c":41.53,"h":41.63,"l":41.49,"n":1344,"o":41.62,"t":"2026-10-06T19:15:00Z","v":115883,"vw":41.547899},{"c":41.565,"h":41.585,"l":41.37,"n":1199,"o":41.52,"t":"2026-10-06T19:30:00Z","v":65095,"vw":41.495225},{"c":41.44,"h":41.6,"l":41.4,"n":3557,"o":41.565,"t":"2026-10-06T19:45:00Z","v":248306,"vw":41.490542},{"c":41.45,"h":41.45,"l":41.45,"n":31,"o":41.45,"t":"2026-10-06T20:00:00Z","v":266758,"vw":41.45},{"c":41.45,"h":41.45,"l":41.45,"n":1,"o":41.45,"t":"2026-10-06T20:30:00Z","v":2400,"vw":41.45},{"c":41.9275,"h":42.07,"l":41.365,"n":198,"o":41.85,"t":"2026-10-07T13:30:00Z","v":31965,"vw":41.585285},{"c":41.57,"h":41.83,"l":41.565,"n":109,"o":41.83,"t":"2026-10-07T13:45:00Z","v":4006,"vw":41.596198},{"c":41.33,"h":41.54,"l":41.33,"n":298,"o":41.53,"t":"2026-10-07T14:00:00Z","v":11287,"vw":41.43201},{"c":41.07,"h":41.33,"l":41.05,"n":545,"o":41.33,"t":"2026-10-07T14:15:00Z","v":22007,"vw":41.192506},{"c":40.83,"h":41.05,"l":40.83,"n":222,"o":41.04,"t":"2026-10-07T14:30:00Z","v":5829,"vw":40.920733},{"c":40.79,"h":40.87,"l":40.74,"n":604,"o":40.785,"t":"2026-10-07T14:45:00Z","v":19793,"vw":40.800762},{"c":41.03,"h":41.03,"l":40.76,"n":878,"o":40.78,"t":"2026-10-07T15:00:00Z","v":49661,"vw":40.862252},{"c":40.7,"h":41.03,"l":40.7,"n":468,"o":41.03,"t":"2026-10-07T15:15:00Z","v":20033,"vw":40.86694},{"c":40.6917,"h":40.79,"l":40.68,"n":432,"o":40.73,"t":"2026-10-07T15:30:00Z","v":13516,"vw":40.736308},{"c":40.76,"h":40.795,"l":40.62,"n":714,"o":40.665,"t":"2026-10-07T15:45:00Z","v":55244,"vw":40.733394},{"c":40.71,"h":40.84,"l":40.69,"n":1117,"o":40.7,"t":"2026-10-07T16:00:00Z","v":67425,"vw":40.745689},{"c":40.705,"h":40.78,"l":40.7,"n":678,"o":40.71,"t":"2026-10-07T16:15:00Z","v":31916,"vw":40.742988},{"c":40.46,"h":40.69,"l":40.46,"n":487,"o":40.69,"t":"2026-10-07T16:30:00Z","v":25373,"vw":40.563459},{"c":40.485,"h":40.5,"l":40.29,"n":822,"o":40.44,"t":"2026-10-07T16:45:00Z","v":40566,"vw":40.410451},{"c":40.46,"h":40.59,"l":40.3901,"n":790,"o":40.49,"t":"2026-10-07T17:00:00Z","v":41283,"vw":40.498453},{"c":40.46,"h":40.55,"l":40.42,"n":562,"o":40.46,"t":"2026-10-07T17:15:00Z","v":20950,"vw":40.472223},{"c":40.46,"h":40.4651,"l":40.33,"n":730,"o":40.43,"t":"2026-10-07T17:30:00Z","v":32643,"vw":40.40556},{"c":40.44,"h":40.45,"l":40.36,"n":757,"o":40.445,"t":"2026-10-07T17:45:00Z","v":31102,"vw":40.400705},{"c":40.505,"h":40.55,"l":40.43,"n":801,"o":40.43,"t":"2026-10-07T18:00:00Z","v":32888,"vw":40.508022},{"c":40.61,"h":40.64,"l":40.52,"n":853,"o":40.52,"t":"2026-10-07T18:15:00Z","v":42801,"vw":40.578205},{"c":40.725,"h":40.73,"l":40.59,"n":656,"o":40.6,"t":"2026-10-07T18:30:00Z","v":33876,"vw":40.625671},{"c":40.74,"h":40.78,"l":40.66,"n":646,"o":40.74,"t":"2026-10-07T18:45:00Z","v":20422,"vw":40.725545},{"c":40.88,"h":40.98,"l":40.73,"n":917,"o":40.73,"t":"2026-10-07T19:00:00Z","v":28468,"vw":40.86077},{"c":40.89,"h":40.95,"l":40.84,"n":877,"o":40.88,"t":"2026-10-07T19:15:00Z","v":28755,"vw":40.905199},{"c":40.87,"h":41.0075,"l":40.87,"n":1487,"o":40.885,"t":"2026-10-07T19:30:00Z","v":55495,"vw":40.936658},{"c":40.98,"h":40.98,"l":40.77,"n":3160,"o":40.84,"t":"2026-10-07T19:45:00Z","v":173560,"vw":40.87755},{"c":40.97,"h":40.97,"l":40.95,"n":37,"o":40.95,"t":"2026-10-07T20:00:00Z","v":238585,"vw":40.969991},{"c":40.97,"h":40.97,"l":40.97,"n":2,"o":40.97,"t":"2026-10-07T20:30:00Z","v":2700,"vw":40.97},{"c":41.57,"h":41.74,"l":41.18,"n":96,"o":41.74,"t":"2026-10-08T13:30:00Z","v":10042,"vw":41.584162},{"c":41.36,"h":41.76,"l":41.36,"n":310,"o":41.56,"t":"2026-10-08T13:45:00Z","v":19435,"vw":41.629465},{"c":41.46,"h":41.55,"l":41.21,"n":357,"o":41.365,"t":"2026-10-08T14:00:00Z","v":53206,"vw":41.397166},{"c":41.7,"h":41.72,"l":41.43,"n":380,"o":41.455,"t":"2026-10-08T14:15:00Z","v":15464,"vw":41.516265},{"c":41.865,"h":41.865,"l":41.59,"n":435,"o":41.73,"t":"2026-10-08T14:30:00Z","v":17729,"vw":41.716806},{"c":41.92,"h":41.92,"l":41.8,"n":348,"o":41.88,"t":"2026-10-08T14:45:00Z","v":17424,"vw":41.863255},{"c":41.76,"h":41.96,"l":41.74,"n":398,"o":41.925,"t":"2026-10-08T15:00:00Z","v":14537,"vw":41.866757},{"c":41.835,"h":41.88,"l":41.76,"n":454,"o":41.77,"t":"2026-10-08T15:15:00Z","v":22133,"vw":41.820134},{"c":41.89,"h":41.92,"l":41.8375,"n":388,"o":41.85,"t":"2026-10-08T15:30:00Z","v":12719,"vw":41.877322},{"c":42.03,"h":42.05,"l":41.92,"n":456,"o":41.93,"t":"2026-10-08T15:45:00Z","v":18828,"vw":41.989462},{"c":42.03,"h":42.08,"l":41.99,"n":378,"o":42.06,"t":"2026-10-08T16:00:00Z","v":12369,"vw":42.032596},{"c":42.19,"h":42.24,"l":41.84,"n":1349,"o":42.01,"t":"2026-10-08T16:15:00Z","v":70977,"vw":42.0368},{"c":42.1,"h":42.22,"l":42.075,"n":435,"o":42.17,"t":"2026-10-08T16:30:00Z","v":28445,"vw":42.160443},{"c":42.34,"h":42.35,"l":42.11,"n":519,"o":42.13,"t":"2026-10-08T16:45:00Z","v":23306,"vw":42.209583},{"c":42.545,"h":42.55,"l":42.25,"n":385,"o":42.34,"t":"2026-10-08T17:00:00Z","v":18336,"vw":42.331313},{"c":42.56,"h":42.65,"l":42.48,"n":253,"o":42.51,"t":"2026-10-08T17:15:00Z","v":15069,"vw":42.551558},{"c":42.69,"h":42.73,"l":42.5,"n":451,"o":42.56,"t":"2026-10-08T17:30:00Z","v":22638,"vw":42.612233},{"c":42.49,"h":42.7,"l":42.45,"n":458,"o":42.7,"t":"2026-10-08T17:45:00Z","v":26197,"vw":42.536075},{"c":42.55,"h":42.63,"l":42.49,"n":424,"o":42.49,"t":"2026-10-08T18:00:00Z","v":19812,"vw":42.56624},{"c":42.42,"h":42.6,"l":42.41,"n":357,"o":42.54,"t":"2026-10-08T18:15:00Z","v":19093,"vw":42.537471},{"c":42.36,"h":42.48,"l":42.33,"n":499,"o":42.425,"t":"2026-10-08T18:30:00Z","v":21817,"vw":42.408448},{"c":42.48,"h":42.48,"l":42.33,"n":598,"o":42.36,"t":"2026-10-08T18:45:00Z","v":26043,"vw":42.397814},{"c":42.45,"h":42.48,"l":42.365,"n":791,"o":42.44,"t":"2026-10-08T19:00:00Z","v":29204,"vw":42.432417},{"c":42.385,"h":42.555,"l":42.38,"n":1099,"o":42.44,"t":"2026-10-08T19:15:00Z","v":40881,"vw":42.460066},{"c":42.33,"h":42.475,"l":42.32,"n":984,"o":42.41,"t":"2026-10-08T19:30:00Z","v":52899,"vw":42.405204},{"c":42.14,"h":42.47,"l":42.1,"n":2758,"o":42.325,"t":"2026-10-08T19:45:00Z","v":180025,"vw":42.243922},{"c":42.38,"h":42.38,"l":42.15,"n":37,"o":42.15,"t":"2026-10-08T20:00:00Z","v":205770,"vw":42.151346},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-10-08T20:30:00Z","v":1900,"vw":42.15},{"c":42.61,"h":42.62,"l":41.845,"n":157,"o":42.09,"t":"2026-10-09T13:30:00Z","v":12371,"vw":42.196974},{"c":42.34,"h":42.475,"l":42.22,"n":325,"o":42.475,"t":"2026-10-09T13:45:00Z","v":18431,"vw":42.351741},{"c":42.27,"h":42.46,"l":42.2,"n":302,"o":42.41,"t":"2026-10-09T14:00:00Z","v":14014,"vw":42.286512},{"c":42.34,"h":42.375,"l":42.18,"n":251,"o":42.26,"t":"2026-10-09T14:15:00Z","v":8655,"vw":42.282761},{"c":42.2795,"h":42.34,"l":42.16,"n":294,"o":42.34,"t":"2026-10-09T14:30:00Z","v":12485,"vw":42.24928},{"c":42.43,"h":42.44,"l":42.22,"n":306,"o":42.22,"t":"2026-10-09T14:45:00Z","v":12214,"vw":42.333141},{"c":42.655,"h":42.655,"l":42.425,"n":527,"o":42.465,"t":"2026-10-09T15:00:00Z","v":19512,"vw":42.493356},{"c":42.68,"h":42.78,"l":42.63,"n":364,"o":42.655,"t":"2026-10-09T15:15:00Z","v":13228,"vw":42.712169},{"c":42.56,"h":42.69,"l":42.56,"n":517,"o":42.69,"t":"2026-10-09T15:30:00Z","v":21403,"vw":42.61775},{"c":42.555,"h":42.635,"l":42.48,"n":388,"o":42.59,"t":"2026-10-09T15:45:00Z","v":20164,"vw":42.558346},{"c":42.57,"h":42.64,"l":42.5,"n":286,"o":42.555,"t":"2026-10-09T16:00:00Z","v":11982,"vw":42.572958},{"c":42.415,"h":42.57,"l":42.36,"n":236,"o":42.55,"t":"2026-10-09T16:15:00Z","v":10015,"vw":42.452469},{"c":42.42,"h":42.475,"l":42.385,"n":263,"o":42.4,"t":"2026-10-09T16:30:00Z","v":12071,"vw":42.420646},{"c":42.38,"h":42.46,"l":42.38,"n":225,"o":42.4,"t":"2026-10-09T16:45:00Z","v":8403,"vw":42.417552},{"c":42.27,"h":42.41,"l":42.26,"n":373,"o":42.41,"t":"2026-10-09T17:00:00Z","v":16508,"vw":42.330808},{"c":42.37,"h":42.385,"l":42.26,"n":289,"o":42.28,"t":"2026-10-09T17:15:00Z","v":17671,"vw":42.30949},{"c":42.41,"h":42.43,"l":42.345,"n":225,"o":42.4,"t":"2026-10-09T17:30:00Z","v":8718,"vw":42.38151},{"c":42.56,"h":42.585,"l":42.41,"n":280,"o":42.42,"t":"2026-10-09T17:45:00Z","v":9614,"vw":42.514505},{"c":42.59,"h":42.62,"l":42.56,"n":208,"o":42.58,"t":"2026-10-09T18:00:00Z","v":6706,"vw":42.586228},{"c":42.565,"h":42.61,"l":42.54,"n":333,"o":42.5825,"t":"2026-10-09T18:15:00Z","v":18731,"vw":42.556252},{"c":42.57,"h":42.6,"l":42.54,"n":352,"o":42.58,"t":"2026-10-09T18:30:00Z","v":12139,"vw":42.566964},{"c":42.44,"h":42.59,"l":42.38,"n":689,"o":42.57,"t":"2026-10-09T18:45:00Z","v":40436,"vw":42.450051},{"c":42.43,"h":42.52,"l":42.41,"n":516,"o":42.45,"t":"2026-10-09T19:00:00Z","v":24013,"vw":42.462476},{"c":42.55,"h":42.56,"l":42.41,"n":579,"o":42.42,"t":"2026-10-09T19:15:00Z","v":23963,"vw":42.449117},{"c":42.49,"h":42.58,"l":42.49,"n":718,"o":42.53,"t":"2026-10-09T19:30:00Z","v":26020,"vw":42.528039},{"c":42.37,"h":42.55,"l":42.325,"n":2211,"o":42.47,"t":"2026-10-09T19:45:00Z","v":107442,"vw":42.41335},{"c":42.36,"h":42.38,"l":42.36,"n":27,"o":42.38,"t":"2026-10-09T20:00:00Z","v":137710,"vw":42.360062},{"c":42.3,"h":42.3,"l":42.3,"n":6,"o":42.3,"t":"2026-10-12T13:15:00Z","v":170,"vw":42.3},{"c":42.95,"h":43.07,"l":42.66,"n":168,"o":42.78,"t":"2026-10-12T13:30:00Z","v":14057,"vw":42.82317},{"c":43.44,"h":43.54,"l":42.935,"n":521,"o":43.05,"t":"2026-10-12T13:45:00Z","v":35272,"vw":43.37227},{"c":42.79,"h":43.33,"l":42.73,"n":292,"o":43.31,"t":"2026-10-12T14:00:00Z","v":22731,"vw":43.090272},{"c":42.59,"h":42.84,"l":42.47,"n":307,"o":42.8,"t":"2026-10-12T14:15:00Z","v":15422,"vw":42.698788},{"c":42.505,"h":42.55,"l":42.44,"n":289,"o":42.55,"t":"2026-10-12T14:30:00Z","v":17750,"vw":42.484989},{"c":42.5425,"h":42.63,"l":42.51,"n":203,"o":42.53,"t":"2026-10-12T14:45:00Z","v":9462,"vw":42.547684},{"c":42.72,"h":42.72,"l":42.46,"n":399,"o":42.525,"t":"2026-10-12T15:00:00Z","v":19722,"vw":42.57869},{"c":42.845,"h":42.89,"l":42.75,"n":337,"o":42.75,"t":"2026-10-12T15:15:00Z","v":9047,"vw":42.828391},{"c":42.845,"h":42.93,"l":42.835,"n":299,"o":42.875,"t":"2026-10-12T15:30:00Z","v":8308,"vw":42.877747},{"c":42.92,"h":43,"l":42.82,"n":389,"o":42.845,"t":"2026-10-12T15:45:00Z","v":12367,"vw":42.898641},{"c":42.855,"h":42.91,"l":42.83,"n":374,"o":42.91,"t":"2026-10-12T16:00:00Z","v":12221,"vw":42.864378},{"c":42.96,"h":43.025,"l":42.82,"n":391,"o":42.845,"t":"2026-10-12T16:15:00Z","v":15221,"vw":42.937643},{"c":42.98,"h":43.06,"l":42.96,"n":330,"o":42.98,"t":"2026-10-12T16:30:00Z","v":9211,"vw":43.017376},{"c":42.98,"h":42.99,"l":42.92,"n":353,"o":42.98,"t":"2026-10-12T16:45:00Z","v":12188,"vw":42.95178},{"c":43.02,"h":43.045,"l":42.94,"n":253,"o":42.975,"t":"2026-10-12T17:00:00Z","v":9747,"vw":42.99991},{"c":42.985,"h":43.025,"l":42.98,"n":317,"o":43.01,"t":"2026-10-12T17:15:00Z","v":13056,"vw":42.992446},{"c":42.92,"h":43,"l":42.9,"n":342,"o":42.985,"t":"2026-10-12T17:30:00Z","v":10478,"vw":42.952751},{"c":43.04,"h":43.04,"l":42.925,"n":298,"o":42.93,"t":"2026-10-12T17:45:00Z","v":10625,"vw":42.979057},{"c":42.97,"h":43.09,"l":42.96,"n":402,"o":43.035,"t":"2026-10-12T18:00:00Z","v":11882,"vw":43.035902},{"c":43.03,"h":43.055,"l":42.97,"n":406,"o":42.97,"t":"2026-10-12T18:15:00Z","v":19226,"vw":43.018253},{"c":42.93,"h":43.03,"l":42.93,"n":409,"o":43.015,"t":"2026-10-12T18:30:00Z","v":12699,"vw":42.984459},{"c":42.915,"h":42.97,"l":42.89,"n":407,"o":42.93,"t":"2026-10-12T18:45:00Z","v":13535,"vw":42.919395},{"c":42.83,"h":42.98,"l":42.82,"n":577,"o":42.92,"t":"2026-10-12T19:00:00Z","v":22582,"vw":42.917487},{"c":42.89,"h":42.92,"l":42.8,"n":548,"o":42.825,"t":"2026-10-12T19:15:00Z","v":22890,"vw":42.850855},{"c":42.84,"h":42.95,"l":42.77,"n":1064,"o":42.895,"t":"2026-10-12T19:30:00Z","v":48172,"vw":42.85973},{"c":42.94,"h":43.01,"l":42.84,"n":2809,"o":42.84,"t":"2026-10-12T19:45:00Z","v":135386,"vw":42.947876},{"c":42.94,"h":42.94,"l":42.94,"n":30,"o":42.94,"t":"2026-10-12T20:00:00Z","v":209064,"vw":42.94},{"c":42.94,"h":42.94,"l":42.94,"n":1,"o":42.94,"t":"2026-10-12T20:30:00Z","v":485,"vw":42.94},{"c":44.115,"h":44.115,"l":43.31,"n":321,"o":43.61,"t":"2026-10-13T13:30:00Z","v":23218,"vw":43.648229},{"c":43.89,"h":44.17,"l":43.72,"n":256,"o":44.0443,"t":"2026-10-13T13:45:00Z","v":13766,"vw":43.973394},{"c":43.715,"h":43.96,"l":43.71,"n":178,"o":43.865,"t":"2026-10-13T14:00:00Z","v":9637,"vw":43.847816},{"c":43.685,"h":43.74,"l":43.61,"n":218,"o":43.71,"t":"2026-10-13T14:15:00Z","v":6419,"vw":43.689181},{"c":43.68,"h":43.71,"l":43.56,"n":332,"o":43.69,"t":"2026-10-13T14:30:00Z","v":11765,"vw":43.663858},{"c":43.55,"h":43.74,"l":43.55,"n":404,"o":43.69,"t":"2026-10-13T14:45:00Z","v":12842,"vw":43.663784},{"c":43.6,"h":43.69,"l":43.53,"n":357,"o":43.56,"t":"2026-10-13T15:00:00Z","v":11444,"vw":43.605845},{"c":43.57,"h":43.63,"l":43.53,"n":382,"o":43.6,"t":"2026-10-13T15:15:00Z","v":10973,"vw":43.585256},{"c":43.64,"h":43.76,"l":43.58,"n":484,"o":43.58,"t":"2026-10-13T15:30:00Z","v":29765,"vw":43.670669},{"c":43.71,"h":43.71,"l":43.6301,"n":358,"o":43.635,"t":"2026-10-13T15:45:00Z","v":9951,"vw":43.667382},{"c":43.805,"h":43.81,"l":43.68,"n":404,"o":43.72,"t":"2026-10-13T16:00:00Z","v":9665,"vw":43.736787},{"c":43.69,"h":43.865,"l":43.65,"n":317,"o":43.83,"t":"2026-10-13T16:15:00Z","v":9029,"vw":43.766927},{"c":43.74,"h":43.775,"l":43.645,"n":379,"o":43.68,"t":"2026-10-13T16:30:00Z","v":11383,"vw":43.705964},{"c":43.91,"h":43.91,"l":43.73,"n":255,"o":43.77,"t":"2026-10-13T16:45:00Z","v":9780,"vw":43.883171},{"c":43.84,"h":43.93,"l":43.83,"n":331,"o":43.93,"t":"2026-10-13T17:00:00Z","v":9490,"vw":43.873391},{"c":43.9,"h":43.92,"l":43.79,"n":412,"o":43.86,"t":"2026-10-13T17:15:00Z","v":15689,"vw":43.874153},{"c":44,"h":44,"l":43.915,"n":390,"o":43.92,"t":"2026-10-13T17:30:00Z","v":10614,"vw":43.964298},{"c":44.07,"h":44.14,"l":44.015,"n":481,"o":44.015,"t":"2026-10-13T17:45:00Z","v":17275,"vw":44.060851},{"c":43.92,"h":44.06,"l":43.9,"n":595,"o":44.06,"t":"2026-10-13T18:00:00Z","v":37417,"vw":43.983774},{"c":43.68,"h":43.92,"l":43.68,"n":560,"o":43.91,"t":"2026-10-13T18:15:00Z","v":27611,"vw":43.787044},{"c":43.8007,"h":43.82,"l":43.66,"n":479,"o":43.695,"t":"2026-10-13T18:30:00Z","v":21005,"vw":43.717794},{"c":43.81,"h":43.875,"l":43.72,"n":460,"o":43.78,"t":"2026-10-13T18:45:00Z","v":12736,"vw":43.840272},{"c":43.71,"h":43.84,"l":43.7,"n":455,"o":43.82,"t":"2026-10-13T19:00:00Z","v":17927,"vw":43.74751},{"c":43.61,"h":43.71,"l":43.61,"n":616,"o":43.67,"t":"2026-10-13T19:15:00Z","v":21962,"vw":43.658103},{"c":43.56,"h":43.62,"l":43.49,"n":787,"o":43.59,"t":"2026-10-13T19:30:00Z","v":31198,"vw":43.541241},{"c":43.4,"h":43.69,"l":43.4,"n":2475,"o":43.55,"t":"2026-10-13T19:45:00Z","v":139175,"vw":43.509646},{"c":43.42,"h":43.45,"l":43.42,"n":31,"o":43.44,"t":"2026-10-13T20:00:00Z","v":179427,"vw":43.420164},{"c":43.42,"h":43.42,"l":43.42,"n":1,"o":43.42,"t":"2026-10-13T20:30:00Z","v":1000,"vw":43.42},{"c":43.7,"h":44.02,"l":43.4,"n":91,"o":43.4,"t":"2026-10-14T11:15:00Z","v":1585,"vw":43.634824},{"c":43.4486,"h":43.4486,"l":43.4486,"n":1,"o":43.4486,"t":"2026-10-14T11:45:00Z","v":170,"vw":43.4486},{"c":43.85,"h":43.85,"l":43.85,"n":2,"o":43.85,"t":"2026-10-14T12:45:00Z","v":118,"vw":43.85},{"c":43.66,"h":43.67,"l":43.66,"n":5,"o":43.67,"t":"2026-10-14T13:00:00Z","v":716,"vw":43.661511},{"c":44,"h":44,"l":43.8,"n":4,"o":43.81,"t":"2026-10-14T13:15:00Z","v":486,"vw":43.84698},{"c":43.5,"h":44.25,"l":43.49,"n":365,"o":44.01,"t":"2026-10-14T13:30:00Z","v":26687,"vw":43.931073},{"c":43.46,"h":43.78,"l":43.3,"n":279,"o":43.56,"t":"2026-10-14T13:45:00Z","v":21355,"vw":43.581789},{"c":43.435,"h":43.51,"l":43.1,"n":541,"o":43.46,"t":"2026-10-14T14:00:00Z","v":31367,"vw":43.379028},{"c":43.33,"h":43.63,"l":43.23,"n":366,"o":43.445,"t":"2026-10-14T14:15:00Z","v":18086,"vw":43.485115},{"c":43.25,"h":43.45,"l":43.23,"n":563,"o":43.36,"t":"2026-10-14T14:30:00Z","v":19935,"vw":43.36981},{"c":43.16,"h":43.305,"l":43.16,"n":483,"o":43.215,"t":"2026-10-14T14:45:00Z","v":18012,"vw":43.2199},{"c":43.29,"h":43.43,"l":43.13,"n":551,"o":43.165,"t":"2026-10-14T15:00:00Z","v":21060,"vw":43.318974},{"c":43.21,"h":43.325,"l":43.11,"n":608,"o":43.31,"t":"2026-10-14T15:15:00Z","v":45868,"vw":43.203246},{"c":42.96,"h":43.21,"l":42.94,"n":531,"o":43.21,"t":"2026-10-14T15:30:00Z","v":25041,"vw":43.025961},{"c":43.245,"h":43.255,"l":42.94,"n":431,"o":43,"t":"2026-10-14T15:45:00Z","v":15491,"vw":43.105132},{"c":43.225,"h":43.31,"l":43.19,"n":606,"o":43.245,"t":"2026-10-14T16:00:00Z","v":32271,"vw":43.237039},{"c":43.29,"h":43.37,"l":43.14,"n":592,"o":43.225,"t":"2026-10-14T16:15:00Z","v":31239,"vw":43.226273},{"c":43.475,"h":43.51,"l":43.27,"n":553,"o":43.31,"t":"2026-10-14T16:30:00Z","v":30162,"vw":43.404389},{"c":43.56,"h":43.56,"l":43.4,"n":269,"o":43.485,"t":"2026-10-14T16:45:00Z","v":11135,"vw":43.460261},{"c":43.5,"h":43.59,"l":43.43,"n":448,"o":43.555,"t":"2026-10-14T17:00:00Z","v":17291,"vw":43.500499},{"c":43.59,"h":43.605,"l":43.46,"n":483,"o":43.495,"t":"2026-10-14T17:15:00Z","v":16509,"vw":43.524928},{"c":43.52,"h":43.65,"l":43.51,"n":705,"o":43.61,"t":"2026-10-14T17:30:00Z","v":31748,"vw":43.582152},{"c":43.33,"h":43.58,"l":43.23,"n":547,"o":43.52,"t":"2026-10-14T17:45:00Z","v":24456,"vw":43.389534},{"c":43.265,"h":43.32,"l":43.11,"n":483,"o":43.32,"t":"2026-10-14T18:00:00Z","v":13420,"vw":43.237666},{"c":43.21,"h":43.38,"l":43.2,"n":519,"o":43.225,"t":"2026-10-14T18:15:00Z","v":19551,"vw":43.265609},{"c":43.27,"h":43.375,"l":43.205,"n":530,"o":43.205,"t":"2026-10-14T18:30:00Z","v":19033,"vw":43.292167},{"c":43.22,"h":43.25,"l":43.18,"n":633,"o":43.25,"t":"2026-10-14T18:45:00Z","v":18816,"vw":43.21847},{"c":43.02,"h":43.22,"l":43.0095,"n":681,"o":43.19,"t":"2026-10-14T19:00:00Z","v":21277,"vw":43.096818},{"c":42.99,"h":43.13,"l":42.94,"n":806,"o":43.02,"t":"2026-10-14T19:15:00Z","v":25026,"vw":43.040065},{"c":43.14,"h":43.17,"l":42.95,"n":1054,"o":42.995,"t":"2026-10-14T19:30:00Z","v":40736,"vw":43.083749},{"c":42.905,"h":43.12,"l":42.87,"n":3441,"o":43.12,"t":"2026-10-14T19:45:00Z","v":183611,"vw":42.937168},{"c":42.9,"h":42.91,"l":42.9,"n":28,"o":42.91,"t":"2026-10-14T20:00:00Z","v":189102,"vw":42.90002},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-10-14T20:45:00Z","v":763,"vw":42.9},{"c":43.04,"h":43.21,"l":42.465,"n":1041,"o":42.89,"t":"2026-10-15T13:30:00Z","v":37421,"vw":42.795372},{"c":42.625,"h":43.12,"l":42.48,"n":864,"o":43.03,"t":"2026-10-15T13:45:00Z","v":34733,"vw":42.83269},{"c":42.49,"h":42.65,"l":42.26,"n":935,"o":42.625,"t":"2026-10-15T14:00:00Z","v":63783,"vw":42.430958},{"c":42.72,"h":42.735,"l":42.45,"n":640,"o":42.51,"t":"2026-10-15T14:15:00Z","v":27931,"vw":42.640491},{"c":42.85,"h":42.94,"l":42.77,"n":708,"o":42.77,"t":"2026-10-15T14:30:00Z","v":27393,"vw":42.839361},{"c":42.93,"h":43.1,"l":42.72,"n":880,"o":42.8225,"t":"2026-10-15T14:45:00Z","v":40136,"vw":42.92751},{"c":42.78,"h":42.97,"l":42.76,"n":694,"o":42.93,"t":"2026-10-15T15:00:00Z","v":41692,"vw":42.856301},{"c":42.86,"h":42.875,"l":42.7,"n":674,"o":42.78,"t":"2026-10-15T15:15:00Z","v":38555,"vw":42.769997},{"c":42.96,"h":43.015,"l":42.8,"n":1082,"o":42.85,"t":"2026-10-15T15:30:00Z","v":63728,"vw":42.931174},{"c":43.095,"h":43.13,"l":42.9,"n":898,"o":42.97,"t":"2026-10-15T15:45:00Z","v":75758,"vw":43.012315},{"c":43.24,"h":43.24,"l":43.055,"n":522,"o":43.095,"t":"2026-10-15T16:00:00Z","v":23796,"vw":43.142532},{"c":43.17,"h":43.25,"l":43.11,"n":816,"o":43.24,"t":"2026-10-15T16:15:00Z","v":34732,"vw":43.189373},{"c":43.08,"h":43.28,"l":43.05,"n":662,"o":43.17,"t":"2026-10-15T16:30:00Z","v":36196,"vw":43.176408},{"c":43.085,"h":43.115,"l":42.995,"n":467,"o":43.1,"t":"2026-10-15T16:45:00Z","v":27764,"vw":43.050678},{"c":43.21,"h":43.24,"l":43.05,"n":465,"o":43.08,"t":"2026-10-15T17:00:00Z","v":29045,"vw":43.165779},{"c":43.245,"h":43.3,"l":43.19,"n":306,"o":43.205,"t":"2026-10-15T17:15:00Z","v":15928,"vw":43.250315},{"c":43.385,"h":43.41,"l":43.22,"n":547,"o":43.245,"t":"2026-10-15T17:30:00Z","v":27027,"vw":43.301808},{"c":43.38,"h":43.43,"l":43.285,"n":523,"o":43.385,"t":"2026-10-15T17:45:00Z","v":26731,"vw":43.357502},{"c":43.34,"h":43.42,"l":43.32,"n":647,"o":43.38,"t":"2026-10-15T18:00:00Z","v":45385,"vw":43.371266},{"c":43.245,"h":43.33,"l":43.24,"n":546,"o":43.32,"t":"2026-10-15T18:15:00Z","v":29895,"vw":43.298647},{"c":43.24,"h":43.34,"l":43.22,"n":963,"o":43.255,"t":"2026-10-15T18:30:00Z","v":59808,"vw":43.285098},{"c":43.12,"h":43.25,"l":43.05,"n":647,"o":43.225,"t":"2026-10-15T18:45:00Z","v":29100,"vw":43.158353},{"c":43.09,"h":43.18,"l":42.98,"n":684,"o":43.12,"t":"2026-10-15T19:00:00Z","v":35153,"vw":43.073997},{"c":42.86,"h":43.13,"l":42.86,"n":839,"o":43.11,"t":"2026-10-15T19:15:00Z","v":35771,"vw":43.052617},{"c":42.91,"h":43.005,"l":42.72,"n":1453,"o":42.86,"t":"2026-10-15T19:30:00Z","v":65831,"vw":42.85154},{"c":42.9,"h":43.16,"l":42.88,"n":3340,"o":42.92,"t":"2026-10-15T19:45:00Z","v":228040,"vw":42.984352},{"c":42.91,"h":42.92,"l":42.91,"n":34,"o":42.92,"t":"2026-10-15T20:00:00Z","v":339021,"vw":42.910009},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-10-16T12:45:00Z","v":100,"vw":42.61},{"c":43.995,"h":44.25,"l":43.425,"n":373,"o":43.91,"t":"2026-10-16T13:30:00Z","v":38683,"vw":43.672924},{"c":43.94,"h":44.08,"l":43.74,"n":301,"o":43.985,"t":"2026-10-16T13:45:00Z","v":15803,"vw":43.881833},{"c":43.655,"h":44.1137,"l":43.655,"n":582,"o":43.96,"t":"2026-10-16T14:00:00Z","v":25733,"vw":43.962125},{"c":44.01,"h":44.07,"l":43.5852,"n":504,"o":43.5852,"t":"2026-10-16T14:15:00Z","v":25052,"vw":43.878786},{"c":44,"h":44.15,"l":43.8855,"n":576,"o":44.035,"t":"2026-10-16T14:30:00Z","v":23932,"vw":44.026952},{"c":44.185,"h":44.23,"l":43.94,"n":646,"o":43.94,"t":"2026-10-16T14:45:00Z","v":36290,"vw":44.091538},{"c":44.1,"h":44.2,"l":44.075,"n":633,"o":44.18,"t":"2026-10-16T15:00:00Z","v":26988,"vw":44.151739},{"c":44.14,"h":44.23,"l":44.09,"n":824,"o":44.15,"t":"2026-10-16T15:15:00Z","v":29676,"vw":44.17215},{"c":43.98,"h":44.175,"l":43.98,"n":704,"o":44.145,"t":"2026-10-16T15:30:00Z","v":30746,"vw":44.077357},{"c":43.89,"h":44.055,"l":43.84,"n":615,"o":43.99,"t":"2026-10-16T15:45:00Z","v":27161,"vw":43.956878},{"c":43.885,"h":43.97,"l":43.84,"n":448,"o":43.89,"t":"2026-10-16T16:00:00Z","v":18635,"vw":43.91605},{"c":44.03,"h":44.075,"l":43.84,"n":519,"o":43.885,"t":"2026-10-16T16:15:00Z","v":22551,"vw":44.006535},{"c":44.015,"h":44.08,"l":43.99,"n":389,"o":44.045,"t":"2026-10-16T16:30:00Z","v":13930,"vw":44.033769},{"c":44.3,"h":44.3,"l":44.04,"n":563,"o":44.04,"t":"2026-10-16T16:45:00Z","v":21804,"vw":44.158507},{"c":44.265,"h":44.37,"l":44.21,"n":567,"o":44.3,"t":"2026-10-16T17:00:00Z","v":23260,"vw":44.304615},{"c":44.465,"h":44.52,"l":44.24,"n":886,"o":44.27,"t":"2026-10-16T17:15:00Z","v":40903,"vw":44.347511},{"c":44.37,"h":44.48,"l":44.33,"n":572,"o":44.47,"t":"2026-10-16T17:30:00Z","v":22310,"vw":44.397969},{"c":44.34,"h":44.46,"l":44.28,"n":895,"o":44.42,"t":"2026-10-16T17:45:00Z","v":39229,"vw":44.380813},{"c":44.4,"h":44.42,"l":44.3,"n":726,"o":44.35,"t":"2026-10-16T18:00:00Z","v":26592,"vw":44.367034},{"c":44.305,"h":44.44,"l":44.28,"n":839,"o":44.42,"t":"2026-10-16T18:15:00Z","v":31616,"vw":44.359224},{"c":44.2,"h":44.36,"l":44.16,"n":1238,"o":44.305,"t":"2026-10-16T18:30:00Z","v":84875,"vw":44.235948},{"c":44.285,"h":44.34,"l":44.1807,"n":763,"o":44.195,"t":"2026-10-16T18:45:00Z","v":31996,"vw":44.269346},{"c":44.135,"h":44.29,"l":44.08,"n":839,"o":44.26,"t":"2026-10-16T19:00:00Z","v":34101,"vw":44.182772},{"c":44.18,"h":44.33,"l":44.14,"n":867,"o":44.16,"t":"2026-10-16T19:15:00Z","v":35507,"vw":44.215907},{"c":44.17,"h":44.25,"l":44.095,"n":1013,"o":44.185,"t":"2026-10-16T19:30:00Z","v":48444,"vw":44.175549},{"c":44.05,"h":44.19,"l":44.01,"n":2769,"o":44.17,"t":"2026-10-16T19:45:00Z","v":164264,"vw":44.091711},{"c":44.36,"h":44.36,"l":44.08,"n":101,"o":44.08,"t":"2026-10-16T20:00:00Z","v":216387,"vw":44.081844},{"c":44.08,"h":44.08,"l":44.08,"n":1,"o":44.08,"t":"2026-10-16T20:30:00Z","v":295,"vw":44.08},{"c":45.105,"h":45.12,"l":44.07,"n":522,"o":44.29,"t":"2026-10-19T13:30:00Z","v":49586,"vw":44.439919},{"c":44.51,"h":45.15,"l":44.51,"n":236,"o":44.99,"t":"2026-10-19T13:45:00Z","v":19897,"vw":44.811055},{"c":44.24,"h":44.64,"l":44.11,"n":352,"o":44.51,"t":"2026-10-19T14:00:00Z","v":14290,"vw":44.460384},{"c":44.28,"h":44.4275,"l":44.165,"n":245,"o":44.245,"t":"2026-10-19T14:15:00Z","v":8466,"vw":44.251267},{"c":43.82,"h":44.42,"l":43.82,"n":454,"o":44.28,"t":"2026-10-19T14:30:00Z","v":15076,"vw":44.24265},{"c":43.83,"h":43.925,"l":43.61,"n":499,"o":43.92,"t":"2026-10-19T14:45:00Z","v":15715,"vw":43.78333},{"c":43.78,"h":43.86,"l":43.75,"n":308,"o":43.82,"t":"2026-10-19T15:00:00Z","v":9187,"vw":43.797777},{"c":43.88,"h":43.96,"l":43.815,"n":497,"o":43.85,"t":"2026-10-19T15:15:00Z","v":15863,"vw":43.919957},{"c":44.11,"h":44.11,"l":43.86,"n":304,"o":43.86,"t":"2026-10-19T15:30:00Z","v":7395,"vw":44.018907},{"c":44.01,"h":44.16,"l":44.01,"n":218,"o":44.13,"t":"2026-10-19T15:45:00Z","v":4530,"vw":44.095083},{"c":43.92,"h":44.14,"l":43.92,"n":525,"o":44.02,"t":"2026-10-19T16:00:00Z","v":17735,"vw":44.011764},{"c":43.855,"h":43.93,"l":43.75,"n":241,"o":43.93,"t":"2026-10-19T16:15:00Z","v":7272,"vw":43.8032},{"c":44.015,"h":44.04,"l":43.8,"n":258,"o":43.86,"t":"2026-10-19T16:30:00Z","v":6006,"vw":43.9575},{"c":43.83,"h":44.05,"l":43.83,"n":248,"o":44.04,"t":"2026-10-19T16:45:00Z","v":5135,"vw":43.991561},{"c":43.885,"h":43.9525,"l":43.8101,"n":214,"o":43.94,"t":"2026-10-19T17:00:00Z","v":4736,"vw":43.896561},{"c":43.85,"h":43.93,"l":43.79,"n":242,"o":43.885,"t":"2026-10-19T17:15:00Z","v":5561,"vw":43.883325},{"c":43.74,"h":43.85,"l":43.71,"n":287,"o":43.85,"t":"2026-10-19T17:30:00Z","v":12167,"vw":43.751567},{"c":43.895,"h":43.895,"l":43.78,"n":404,"o":43.8,"t":"2026-10-19T17:45:00Z","v":10530,"vw":43.815596},{"c":43.94,"h":43.945,"l":43.84,"n":257,"o":43.945,"t":"2026-10-19T18:00:00Z","v":5326,"vw":43.904151},{"c":43.785,"h":43.95,"l":43.785,"n":457,"o":43.93,"t":"2026-10-19T18:15:00Z","v":11572,"vw":43.866956},{"c":44.105,"h":44.105,"l":43.77,"n":435,"o":43.785,"t":"2026-10-19T18:30:00Z","v":10554,"vw":43.928429},{"c":44.31,"h":44.33,"l":44.2,"n":568,"o":44.235,"t":"2026-10-19T18:45:00Z","v":24014,"vw":44.291644},{"c":44.19,"h":44.42,"l":44.17,"n":531,"o":44.31,"t":"2026-10-19T19:00:00Z","v":16254,"vw":44.319124},{"c":44.01,"h":44.2,"l":44,"n":841,"o":44.18,"t":"2026-10-19T19:15:00Z","v":21546,"vw":44.069815},{"c":44.04,"h":44.12,"l":43.87,"n":1180,"o":44.03,"t":"2026-10-19T19:30:00Z","v":38863,"vw":44.024858},{"c":44.05,"h":44.25,"l":43.96,"n":2937,"o":44.01,"t":"2026-10-19T19:45:00Z","v":141023,"vw":44.121914},{"c":44.04,"h":44.07,"l":44.04,"n":29,"o":44.07,"t":"2026-10-19T20:00:00Z","v":203460,"vw":44.040128},{"c":44.02,"h":44.03,"l":44.02,"n":9,"o":44.03,"t":"2026-10-20T08:15:00Z","v":207,"vw":44.025},{"c":44.04,"h":44.13,"l":43.93,"n":16,"o":44.13,"t":"2026-10-20T13:00:00Z","v":1247,"vw":44.024166},{"c":42.75,"h":44.52,"l":42.743,"n":299,"o":44.52,"t":"2026-10-20T13:30:00Z","v":69960,"vw":43.923775},{"c":43.13,"h":43.4,"l":42.69,"n":391,"o":42.94,"t":"2026-10-20T13:45:00Z","v":24443,"vw":42.988386},{"c":43.31,"h":43.55,"l":42.945,"n":362,"o":43.45,"t":"2026-10-20T14:00:00Z","v":15813,"vw":43.294533},{"c":42.84,"h":43.295,"l":42.82,"n":333,"o":43.295,"t":"2026-10-20T14:15:00Z","v":11211,"vw":42.982288},{"c":42.79,"h":43,"l":42.67,"n":392,"o":42.795,"t":"2026-10-20T14:30:00Z","v":20261,"vw":42.89037},{"c":43.02,"h":43.02,"l":42.74,"n":384,"o":42.77,"t":"2026-10-20T14:45:00Z","v":11952,"vw":42.930776},{"c":43.02,"h":43.205,"l":42.99,"n":360,"o":43.0475,"t":"2026-10-20T15:00:00Z","v":17358,"vw":43.109933},{"c":43.15,"h":43.2,"l":43,"n":229,"o":43.055,"t":"2026-10-20T15:15:00Z","v":11580,"vw":43.116593},{"c":42.97,"h":43.165,"l":42.935,"n":314,"o":43.165,"t":"2026-10-20T15:30:00Z","v":11049,"vw":43.001454},{"c":42.975,"h":42.98,"l":42.875,"n":219,"o":42.96,"t":"2026-10-20T15:45:00Z","v":5131,"vw":42.929538},{"c":42.92,"h":43.1,"l":42.815,"n":419,"o":42.945,"t":"2026-10-20T16:00:00Z","v":26852,"vw":43.011383},{"c":43.01,"h":43.015,"l":42.87,"n":364,"o":42.92,"t":"2026-10-20T16:15:00Z","v":11725,"vw":42.901751},{"c":43.005,"h":43.05,"l":42.91,"n":288,"o":43.015,"t":"2026-10-20T16:30:00Z","v":11413,"vw":42.972681},{"c":42.99,"h":43.105,"l":42.97,"n":318,"o":43.02,"t":"2026-10-20T16:45:00Z","v":10334,"vw":43.029684},{"c":42.95,"h":43.035,"l":42.95,"n":248,"o":42.97,"t":"2026-10-20T17:00:00Z","v":9011,"vw":42.981994},{"c":42.94,"h":43.035,"l":42.89,"n":309,"o":42.94,"t":"2026-10-20T17:15:00Z","v":11374,"vw":42.974213},{"c":42.88,"h":43.08,"l":42.88,"n":361,"o":42.94,"t":"2026-10-20T17:30:00Z","v":13453,"vw":42.994956},{"c":42.97,"h":42.97,"l":42.85,"n":535,"o":42.87,"t":"2026-10-20T17:45:00Z","v":19124,"vw":42.893503},{"c":42.995,"h":43.09,"l":42.95,"n":294,"o":42.965,"t":"2026-10-20T18:00:00Z","v":18754,"vw":42.969773},{"c":42.83,"h":42.98,"l":42.83,"n":423,"o":42.98,"t":"2026-10-20T18:15:00Z","v":13791,"vw":42.918269},{"c":42.84,"h":42.9,"l":42.82,"n":384,"o":42.8536,"t":"2026-10-20T18:30:00Z","v":11343,"vw":42.845393},{"c":42.975,"h":43,"l":42.8,"n":446,"o":42.82,"t":"2026-10-20T18:45:00Z","v":14078,"vw":42.927557},{"c":42.93,"h":43.03,"l":42.93,"n":486,"o":42.95,"t":"2026-10-20T19:00:00Z","v":20574,"vw":42.98465},{"c":43.025,"h":43.04,"l":42.92,"n":720,"o":42.935,"t":"2026-10-20T19:15:00Z","v":24395,"vw":42.975031},{"c":43,"h":43.055,"l":42.93,"n":1009,"o":43.025,"t":"2026-10-20T19:30:00Z","v":32637,"vw":42.997318},{"c":42.81,"h":43.08,"l":42.72,"n":2896,"o":42.995,"t":"2026-10-20T19:45:00Z","v":135916,"vw":42.842362},{"c":42.78,"h":42.78,"l":42.78,"n":26,"o":42.78,"t":"2026-10-20T20:00:00Z","v":259645,"vw":42.78},{"c":42.53,"h":42.65,"l":42.53,"n":3,"o":42.65,"t":"2026-10-21T08:00:00Z","v":213,"vw":42.59},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-10-21T11:00:00Z","v":125,"vw":42.8},{"c":42.63,"h":42.63,"l":42.63,"n":1,"o":42.63,"t":"2026-10-21T12:00:00Z","v":453,"vw":42.63},{"c":42.72,"h":43.3,"l":42.6,"n":212,"o":42.78,"t":"2026-10-21T13:30:00Z","v":29491,"vw":42.813111},{"c":43.1,"h":43.21,"l":42.68,"n":385,"o":42.68,"t":"2026-10-21T13:45:00Z","v":20617,"vw":42.949122},{"c":43.5,"h":43.51,"l":43.02,"n":566,"o":43.08,"t":"2026-10-21T14:00:00Z","v":28760,"vw":43.152591},{"c":43.715,"h":43.81,"l":43.42,"n":304,"o":43.44,"t":"2026-10-21T14:15:00Z","v":14698,"vw":43.550794},{"c":43.63,"h":43.925,"l":43.63,"n":367,"o":43.74,"t":"2026-10-21T14:30:00Z","v":18800,"vw":43.80919},{"c":43.7,"h":43.79,"l":43.67,"n":236,"o":43.7,"t":"2026-10-21T14:45:00Z","v":6743,"vw":43.728228},{"c":43.5279,"h":43.64,"l":43.47,"n":286,"o":43.64,"t":"2026-10-21T15:00:00Z","v":11832,"vw":43.513066},{"c":43.19,"h":43.4955,"l":43.19,"n":328,"o":43.47,"t":"2026-10-21T15:15:00Z","v":11014,"vw":43.354809},{"c":43.32,"h":43.33,"l":43.125,"n":240,"o":43.13,"t":"2026-10-21T15:30:00Z","v":8114,"vw":43.22366},{"c":43.29,"h":43.4,"l":43.29,"n":261,"o":43.29,"t":"2026-10-21T15:45:00Z","v":8359,"vw":43.317684},{"c":43.33,"h":43.36,"l":43.25,"n":284,"o":43.31,"t":"2026-10-21T16:00:00Z","v":9522,"vw":43.305824},{"c":43.33,"h":43.34,"l":43.29,"n":136,"o":43.34,"t":"2026-10-21T16:15:00Z","v":4195,"vw":43.313786},{"c":43.175,"h":43.37,"l":43.06,"n":613,"o":43.37,"t":"2026-10-21T16:30:00Z","v":22761,"vw":43.18831},{"c":43.265,"h":43.3,"l":43.17,"n":247,"o":43.17,"t":"2026-10-21T16:45:00Z","v":8263,"vw":43.257096},{"c":43.17,"h":43.25,"l":43.08,"n":333,"o":43.23,"t":"2026-10-21T17:00:00Z","v":14228,"vw":43.143231},{"c":43.29,"h":43.3,"l":43.17,"n":124,"o":43.205,"t":"2026-10-21T17:15:00Z","v":4113,"vw":43.212018},{"c":43.36,"h":43.445,"l":43.275,"n":376,"o":43.275,"t":"2026-10-21T17:30:00Z","v":11180,"vw":43.357616},{"c":43.78,"h":43.795,"l":43.32,"n":823,"o":43.34,"t":"2026-10-21T17:45:00Z","v":82702,"vw":43.693896},{"c":43.97,"h":44.01,"l":43.7401,"n":535,"o":43.75,"t":"2026-10-21T18:00:00Z","v":21774,"vw":43.897824},{"c":43.99,"h":44.07,"l":43.94,"n":573,"o":43.97,"t":"2026-10-21T18:15:00Z","v":22620,"vw":43.995279},{"c":44.005,"h":44.05,"l":43.95,"n":516,"o":44.01,"t":"2026-10-21T18:30:00Z","v":16957,"vw":43.999713},{"c":44.11,"h":44.15,"l":43.98,"n":808,"o":44.005,"t":"2026-10-21T18:45:00Z","v":21059,"vw":44.063351},{"c":44.27,"h":44.35,"l":44.068,"n":863,"o":44.09,"t":"2026-10-21T19:00:00Z","v":34112,"vw":44.188306},{"c":44.11,"h":44.28,"l":44.095,"n":940,"o":44.26,"t":"2026-10-21T19:15:00Z","v":69117,"vw":44.201523},{"c":44.24,"h":44.24,"l":43.99,"n":1198,"o":44.0925,"t":"2026-10-21T19:30:00Z","v":54082,"vw":44.083513},{"c":44,"h":44.25,"l":43.99,"n":3577,"o":44.25,"t":"2026-10-21T19:45:00Z","v":254949,"vw":44.096676},{"c":44.01,"h":44.01,"l":44.01,"n":46,"o":44.01,"t":"2026-10-21T20:00:00Z","v":287675,"vw":44.01},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-10-22T08:45:00Z","v":127,"vw":44.64},{"c":44.8,"h":44.8,"l":44.8,"n":2,"o":44.8,"t":"2026-10-22T12:00:00Z","v":199,"vw":44.8},{"c":44.2,"h":44.25,"l":44.2,"n":6,"o":44.25,"t":"2026-10-22T13:15:00Z","v":414,"vw":44.228763},{"c":43.51,"h":44.3187,"l":43.2801,"n":259,"o":44.28,"t":"2026-10-22T13:30:00Z","v":27069,"vw":44.025429},{"c":42.865,"h":43.685,"l":42.865,"n":347,"o":43.51,"t":"2026-10-22T13:45:00Z","v":28673,"vw":43.292198},{"c":42.2,"h":42.95,"l":42.2,"n":978,"o":42.85,"t":"2026-10-22T14:00:00Z","v":79357,"vw":42.602879},{"c":42.44,"h":42.64,"l":42.31,"n":710,"o":42.31,"t":"2026-10-22T14:15:00Z","v":45852,"vw":42.514674},{"c":42.068,"h":42.445,"l":41.95,"n":884,"o":42.445,"t":"2026-10-22T14:30:00Z","v":59189,"vw":42.229695},{"c":42.3,"h":42.3325,"l":42.015,"n":716,"o":42.09,"t":"2026-10-22T14:45:00Z","v":31315,"vw":42.147171},{"c":42.065,"h":42.43,"l":42.04,"n":756,"o":42.31,"t":"2026-10-22T15:00:00Z","v":25207,"vw":42.280486},{"c":42.15,"h":42.2605,"l":42.01,"n":737,"o":42.03,"t":"2026-10-22T15:15:00Z","v":22784,"vw":42.116471},{"c":42.21,"h":42.3101,"l":42.05,"n":942,"o":42.1503,"t":"2026-10-22T15:30:00Z","v":81860,"vw":42.170199},{"c":42.53,"h":42.53,"l":42.11,"n":522,"o":42.22,"t":"2026-10-22T15:45:00Z","v":16864,"vw":42.37785},{"c":42.86,"h":42.86,"l":42.55,"n":674,"o":42.58,"t":"2026-10-22T16:00:00Z","v":58978,"vw":42.735306},{"c":43.0537,"h":43.08,"l":42.84,"n":560,"o":42.87,"t":"2026-10-22T16:15:00Z","v":58902,"vw":42.970445},{"c":42.935,"h":43.05,"l":42.865,"n":499,"o":43.05,"t":"2026-10-22T16:30:00Z","v":14211,"vw":42.947677},{"c":43.34,"h":43.34,"l":42.91,"n":466,"o":42.975,"t":"2026-10-22T16:45:00Z","v":15060,"vw":43.145722},{"c":43.4,"h":43.43,"l":43.275,"n":582,"o":43.37,"t":"2026-10-22T17:00:00Z","v":34668,"vw":43.351177},{"c":43.29,"h":43.38,"l":43.175,"n":459,"o":43.38,"t":"2026-10-22T17:15:00Z","v":18384,"vw":43.257139},{"c":43.27,"h":43.38,"l":43.24,"n":447,"o":43.34,"t":"2026-10-22T17:30:00Z","v":14671,"vw":43.31637},{"c":43.385,"h":43.39,"l":43.22,"n":488,"o":43.26,"t":"2026-10-22T17:45:00Z","v":14454,"vw":43.306189},{"c":43.37,"h":43.4707,"l":43.24,"n":528,"o":43.385,"t":"2026-10-22T18:00:00Z","v":29491,"vw":43.398944},{"c":43.52,"h":43.59,"l":43.35,"n":653,"o":43.36,"t":"2026-10-22T18:15:00Z","v":17149,"vw":43.487581},{"c":43.46,"h":43.545,"l":43.39,"n":561,"o":43.465,"t":"2026-10-22T18:30:00Z","v":29284,"vw":43.491208},{"c":43.815,"h":43.955,"l":43.46,"n":932,"o":43.5,"t":"2026-10-22T18:45:00Z","v":50474,"vw":43.777121},{"c":43.78,"h":43.89,"l":43.585,"n":970,"o":43.8,"t":"2026-10-22T19:00:00Z","v":43928,"vw":43.770469},{"c":43.97,"h":43.98,"l":43.68,"n":876,"o":43.76,"t":"2026-10-22T19:15:00Z","v":34731,"vw":43.859918},{"c":44.06,"h":44.09,"l":43.88,"n":1566,"o":43.92,"t":"2026-10-22T19:30:00Z","v":62753,"vw":43.9754},{"c":43.98,"h":44.19,"l":43.93,"n":3163,"o":44.04,"t":"2026-10-22T19:45:00Z","v":167192,"vw":44.036469},{"c":43.95,"h":43.99,"l":43.95,"n":32,"o":43.99,"t":"2026-10-22T20:00:00Z","v":245531,"vw":43.950122},{"c":43.89,"h":43.89,"l":43.89,"n":1,"o":43.89,"t":"2026-10-22T22:00:00Z","v":200,"vw":43.89},{"c":43.9497,"h":43.9497,"l":43.89,"n":4,"o":43.89,"t":"2026-10-22T23:45:00Z","v":600,"vw":43.91985}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":58.06047718521989,"iv":0.7023717921145498,"gamma":0.02065001959083843,"theta":-0.026685417063661326,"vega":0.021633821418355372,"rho":0.0030670508727320585,"breakevenPct":32.95990003394765},{"delta":0.15,"premium":0.439341655471908,"strike":51.4276390754682,"iv":0.488063335776599,"gamma":0.038761941023378384,"theta":-0.02474210404293847,"vega":0.028638748600204284,"rho":0.004656704523601644,"breakevenPct":18.014413593130573},{"delta":0.2,"premium":0.5940153568202349,"strike":49.568654019873534,"iv":0.4532453477868112,"gamma":0.04950216802168022,"theta":-0.027638753387533875,"vega":0.03430813008130081,"rho":0.006216357809791267,"breakevenPct":14.136545588920436},{"delta":0.25,"premium":0.774683830171635,"strike":48.43947606142728,"iv":0.44263107497741644,"gamma":0.057361246612466124,"theta":-0.030619783197831978,"vega":0.038779674796747966,"rho":0.007776783227898489,"breakevenPct":11.978375032364076},{"delta":0.3,"premium":0.957286995515695,"strike":47.365470852017935,"iv":0.4314430493273543,"gamma":0.06486860986547084,"theta":-0.03319686098654708,"vega":0.042849775784753366,"rho":0.009337690979536283,"breakevenPct":9.950142657478048},{"delta":0.35,"premium":1.1494714926329275,"strike":46.564702114029465,"iv":0.4174135810377963,"gamma":0.07063414477898783,"theta":-0.03377341447789878,"vega":0.04493177450352338,"rho":0.01090098743056357,"breakevenPct":8.565413658483207},{"delta":0.4,"premium":1.3416559897501603,"strike":45.763933376040995,"iv":0.4033841127482383,"gamma":0.0763996796925048,"theta":-0.03434996796925048,"vega":0.04701377322229341,"rho":0.012464283881590859,"breakevenPct":7.180684659488364},{"delta":0.45,"premium":1.5390862322390986,"strike":44.971827535521804,"iv":0.38997070063694267,"gamma":0.08184478196962273,"theta":-0.034883096521313085,"vega":0.04896393924546791,"rho":0.014025019637732214,"breakevenPct":5.827602390371038},{"delta":0.5,"premium":1.8453086722195002,"strike":44.359382655561,"iv":0.38933375796178343,"gamma":0.08064439000489956,"theta":-0.0345156295933366,"vega":0.04818000979911808,"rho":0.015532648808630558,"breakevenPct":5.130845780017835},{"delta":0.55,"premium":2.151531112199902,"strike":43.746937775600195,"iv":0.3886968152866242,"gamma":0.07944399804017638,"theta":-0.03414816266536012,"vega":0.04739608035276825,"rho":0.017040277979528902,"breakevenPct":4.434089169664631},{"delta":0.6,"premium":2.4577535521803036,"strike":43.13449289563939,"iv":0.38805987261146496,"gamma":0.0782436060754532,"theta":-0.03378069573738363,"vega":0.046612150906418424,"rho":0.018547907150427242,"breakevenPct":3.7373325593114295},{"delta":0.65,"premium":2.763975992160706,"strike":42.52204801567859,"iv":0.3874229299363058,"gamma":0.07704321411073004,"theta":-0.033413228809407156,"vega":0.0458282214600686,"rho":0.020055536321325586,"breakevenPct":3.040575948958226},{"delta":0.7,"premium":3.1262956964368342,"strike":41.942387783433595,"iv":0.3728574733919482,"gamma":0.07178074965293846,"theta":-0.030032022211938923,"vega":0.04149523368810736,"rho":0.021534268906746076,"breakevenPct":2.546054876075218},{"delta":0.75,"premium":3.490710319296622,"strike":41.36395187413235,"iv":0.3577718648773716,"gamma":0.06636658954187877,"theta":-0.02653826931975937,"vega":0.03702970846830171,"rho":0.023011922366567815,"breakevenPct":2.05908616766205},{"delta":0.8,"premium":3.855124942156409,"strike":40.7855159648311,"iv":0.342686256362795,"gamma":0.06095242943081906,"theta":-0.02304451642757982,"vega":0.03256418324849607,"rho":0.02448957582638955,"breakevenPct":1.5721174592488827},{"delta":0.85,"premium":4.219539565016196,"strike":40.20708005552985,"iv":0.3276006478482184,"gamma":0.05553826931975937,"theta":-0.01955076353540028,"vega":0.028098658028690424,"rho":0.025967229286211285,"breakevenPct":1.0851487508357163},{"delta":0.9,"premium":5.71353982300885,"strike":38.57964601769911,"iv":0.37605982300884955,"gamma":0.038828318584070785,"theta":-0.01716371681415929,"vega":0.021443539823008846,"rho":0.026603019278025383,"breakevenPct":0.7815430838161925}],"put":[{"delta":0.1,"premium":0.6623545720403246,"strike":32.94746734256911,"iv":0.9415023541725126,"gamma":0.016541682051041007,"theta":-0.03570034862102824,"vega":0.02162330603984923,"rho":-0.00408867712100437,"breakevenPct":26.54076644316392},{"delta":0.15,"premium":0.5256177140978048,"strike":38.336765078321136,"iv":0.5045195175890937,"gamma":0.036692084098671245,"theta":-0.023710646833517614,"vega":0.02818761368922305,"rho":-0.00580741996643507,"breakevenPct":13.9672230658609},{"delta":0.2,"premium":0.7385496386370618,"strike":39.51972021465034,"iv":0.4953306715086572,"gamma":0.04516144106974433,"theta":-0.02818387099175544,"vega":0.03424194250200894,"rho":-0.007729014801661166,"breakevenPct":11.760101716249988},{"delta":0.25,"premium":0.9612385321100918,"strike":40.52399435426958,"iv":0.48256633733239235,"gamma":0.05256139731827805,"theta":-0.030838390966831334,"vega":0.03873309809456599,"rho":-0.009670783644363223,"breakevenPct":9.98173861901335},{"delta":0.3,"premium":1.1905963302752294,"strike":41.40613973182781,"iv":0.46735815102328865,"gamma":0.05923041637261821,"theta":-0.03224982357092449,"vega":0.04215582215949189,"rho":-0.011626341455138075,"breakevenPct":8.496432509089768},{"delta":0.35,"premium":1.419954128440367,"strike":42.288285109386024,"iv":0.4521499647141849,"gamma":0.06589943542695836,"theta":-0.03366125617501765,"vega":0.04557854622441778,"rho":-0.013581899265912927,"breakevenPct":7.011126399166187},{"delta":0.4,"premium":1.8834112149532714,"strike":43.09190031152648,"iv":0.4714420560747664,"gamma":0.06548753894080997,"theta":-0.036272897196261686,"vega":0.047086604361370715,"rho":-0.015690248675300295,"breakevenPct":6.23715498268883},{"delta":0.45,"premium":2.420794392523365,"strike":43.87071651090343,"iv":0.5016289719626168,"gamma":0.06283956386292835,"theta":-0.039263551401869164,"vega":0.04799003115264797,"rho":-0.017846848063196873,"breakevenPct":5.6878155746681776},{"delta":0.5,"premium":2.9581775700934587,"strike":44.649532710280376,"iv":0.5318158878504673,"gamma":0.060191588785046726,"theta":-0.04225420560747664,"vega":0.04889345794392523,"rho":-0.02000344745109345,"breakevenPct":5.138476166647524},{"delta":0.55,"premium":3.519767441860466,"strike":45.49963662790698,"iv":0.5445206395348837,"gamma":0.058140624999999994,"theta":-0.042620712209302324,"vega":0.04852056686046511,"rho":-0.022181605960851,"breakevenPct":4.482011968121489},{"delta":0.6,"premium":4.101162790697674,"strike":46.40806686046511,"iv":0.5429218023255814,"gamma":0.056578125,"theta":-0.04084018895348837,"vega":0.04710341569767442,"rho":-0.024377403752131144,"breakevenPct":3.737900213727416},{"delta":0.65,"premium":4.682558139534883,"strike":47.31649709302326,"iv":0.5413229651162791,"gamma":0.055015625,"theta":-0.03905966569767442,"vega":0.045686264534883725,"rho":-0.026573201543411296,"breakevenPct":2.9937884593333415},{"delta":0.7,"premium":5.654702194357365,"strike":48.5423197492163,"iv":0.5559260188087775,"gamma":0.050197178683385586,"theta":-0.03690721003134796,"vega":0.04268996865203762,"rho":-0.029061259101057613,"breakevenPct":2.4165863365189413},{"delta":0.75,"premium":6.725757575757575,"strike":49.848484848484844,"iv":0.574630303030303,"gamma":0.04455454545454546,"theta":-0.03466060606060606,"vega":0.039293939393939395,"rho":-0.031623297201067296,"breakevenPct":1.8816345214477654},{"delta":0.8,"premium":8.477659574468088,"strike":51.808510638297875,"iv":0.6115234042553193,"gamma":0.036955319148936155,"theta":-0.03165106382978723,"vega":0.0345595744680851,"rho":-0.03471283032906715,"breakevenPct":1.408084551590145},{"delta":0.85,"premium":12.70792507204611,"strike":56.18155619596542,"iv":0.7457870317002881,"gamma":0.025485878962536023,"theta":-0.03147636887608069,"vega":0.028812968299711816,"rho":-0.03974198864594544,"breakevenPct":1.083213027803808}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":58.06047718521989,"iv":0.7023717921145498,"gamma":0.02065001959083843,"theta":-0.026685417063661326,"vega":0.021633821418355372,"rho":0.0030670508727320585,"breakevenPct":32.95990003394765},{"delta":0.15,"premium":0.439341655471908,"strike":51.4276390754682,"iv":0.488063335776599,"gamma":0.038761941023378384,"theta":-0.02474210404293847,"vega":0.028638748600204284,"rho":0.004656704523601644,"breakevenPct":18.014413593130573},{"delta":0.2,"premium":0.5940153568202349,"strike":49.568654019873534,"iv":0.4532453477868112,"gamma":0.04950216802168022,"theta":-0.027638753387533875,"vega":0.03430813008130081,"rho":0.006216357809791267,"breakevenPct":14.136545588920436},{"delta":0.25,"premium":0.774683830171635,"strike":48.43947606142728,"iv":0.44263107497741644,"gamma":0.057361246612466124,"theta":-0.030619783197831978,"vega":0.038779674796747966,"rho":0.007776783227898489,"breakevenPct":11.978375032364076},{"delta":0.3,"premium":0.957286995515695,"strike":47.365470852017935,"iv":0.4314430493273543,"gamma":0.06486860986547084,"theta":-0.03319686098654708,"vega":0.042849775784753366,"rho":0.009337690979536283,"breakevenPct":9.950142657478048},{"delta":0.35,"premium":1.1494714926329275,"strike":46.564702114029465,"iv":0.4174135810377963,"gamma":0.07063414477898783,"theta":-0.03377341447789878,"vega":0.04493177450352338,"rho":0.01090098743056357,"breakevenPct":8.565413658483207},{"delta":0.4,"premium":1.3416559897501603,"strike":45.763933376040995,"iv":0.4033841127482383,"gamma":0.0763996796925048,"theta":-0.03434996796925048,"vega":0.04701377322229341,"rho":0.012464283881590859,"breakevenPct":7.180684659488364},{"delta":0.45,"premium":1.5390862322390986,"strike":44.971827535521804,"iv":0.38997070063694267,"gamma":0.08184478196962273,"theta":-0.034883096521313085,"vega":0.04896393924546791,"rho":0.014025019637732214,"breakevenPct":5.827602390371038},{"delta":0.5,"premium":1.8453086722195002,"strike":44.359382655561,"iv":0.38933375796178343,"gamma":0.08064439000489956,"theta":-0.0345156295933366,"vega":0.04818000979911808,"rho":0.015532648808630558,"breakevenPct":5.130845780017835},{"delta":0.55,"premium":2.151531112199902,"strike":43.746937775600195,"iv":0.3886968152866242,"gamma":0.07944399804017638,"theta":-0.03414816266536012,"vega":0.04739608035276825,"rho":0.017040277979528902,"breakevenPct":4.434089169664631},{"delta":0.6,"premium":2.4577535521803036,"strike":43.13449289563939,"iv":0.38805987261146496,"gamma":0.0782436060754532,"theta":-0.03378069573738363,"vega":0.046612150906418424,"rho":0.018547907150427242,"breakevenPct":3.7373325593114295},{"delta":0.65,"premium":2.763975992160706,"strike":42.52204801567859,"iv":0.3874229299363058,"gamma":0.07704321411073004,"theta":-0.033413228809407156,"vega":0.0458282214600686,"rho":0.020055536321325586,"breakevenPct":3.040575948958226},{"delta":0.7,"premium":3.1262956964368342,"strike":41.942387783433595,"iv":0.3728574733919482,"gamma":0.07178074965293846,"theta":-0.030032022211938923,"vega":0.04149523368810736,"rho":0.021534268906746076,"breakevenPct":2.546054876075218},{"delta":0.75,"premium":3.490710319296622,"strike":41.36395187413235,"iv":0.3577718648773716,"gamma":0.06636658954187877,"theta":-0.02653826931975937,"vega":0.03702970846830171,"rho":0.023011922366567815,"breakevenPct":2.05908616766205},{"delta":0.8,"premium":3.855124942156409,"strike":40.7855159648311,"iv":0.342686256362795,"gamma":0.06095242943081906,"theta":-0.02304451642757982,"vega":0.03256418324849607,"rho":0.02448957582638955,"breakevenPct":1.5721174592488827},{"delta":0.85,"premium":4.219539565016196,"strike":40.20708005552985,"iv":0.3276006478482184,"gamma":0.05553826931975937,"theta":-0.01955076353540028,"vega":0.028098658028690424,"rho":0.025967229286211285,"breakevenPct":1.0851487508357163},{"delta":0.9,"premium":5.71353982300885,"strike":38.57964601769911,"iv":0.37605982300884955,"gamma":0.038828318584070785,"theta":-0.01716371681415929,"vega":0.021443539823008846,"rho":0.026603019278025383,"breakevenPct":0.7815430838161925}],"put":[{"delta":0.1,"premium":0.6623545720403246,"strike":32.94746734256911,"iv":0.9415023541725126,"gamma":0.016541682051041007,"theta":-0.03570034862102824,"vega":0.02162330603984923,"rho":-0.00408867712100437,"breakevenPct":26.54076644316392},{"delta":0.15,"premium":0.5256177140978048,"strike":38.336765078321136,"iv":0.5045195175890937,"gamma":0.036692084098671245,"theta":-0.023710646833517614,"vega":0.02818761368922305,"rho":-0.00580741996643507,"breakevenPct":13.9672230658609},{"delta":0.2,"premium":0.7385496386370618,"strike":39.51972021465034,"iv":0.4953306715086572,"gamma":0.04516144106974433,"theta":-0.02818387099175544,"vega":0.03424194250200894,"rho":-0.007729014801661166,"breakevenPct":11.760101716249988},{"delta":0.25,"premium":0.9612385321100918,"strike":40.52399435426958,"iv":0.48256633733239235,"gamma":0.05256139731827805,"theta":-0.030838390966831334,"vega":0.03873309809456599,"rho":-0.009670783644363223,"breakevenPct":9.98173861901335},{"delta":0.3,"premium":1.1905963302752294,"strike":41.40613973182781,"iv":0.46735815102328865,"gamma":0.05923041637261821,"theta":-0.03224982357092449,"vega":0.04215582215949189,"rho":-0.011626341455138075,"breakevenPct":8.496432509089768},{"delta":0.35,"premium":1.419954128440367,"strike":42.288285109386024,"iv":0.4521499647141849,"gamma":0.06589943542695836,"theta":-0.03366125617501765,"vega":0.04557854622441778,"rho":-0.013581899265912927,"breakevenPct":7.011126399166187},{"delta":0.4,"premium":1.8834112149532714,"strike":43.09190031152648,"iv":0.4714420560747664,"gamma":0.06548753894080997,"theta":-0.036272897196261686,"vega":0.047086604361370715,"rho":-0.015690248675300295,"breakevenPct":6.23715498268883},{"delta":0.45,"premium":2.420794392523365,"strike":43.87071651090343,"iv":0.5016289719626168,"gamma":0.06283956386292835,"theta":-0.039263551401869164,"vega":0.04799003115264797,"rho":-0.017846848063196873,"breakevenPct":5.6878155746681776},{"delta":0.5,"premium":2.9581775700934587,"strike":44.649532710280376,"iv":0.5318158878504673,"gamma":0.060191588785046726,"theta":-0.04225420560747664,"vega":0.04889345794392523,"rho":-0.02000344745109345,"breakevenPct":5.138476166647524},{"delta":0.55,"premium":3.519767441860466,"strike":45.49963662790698,"iv":0.5445206395348837,"gamma":0.058140624999999994,"theta":-0.042620712209302324,"vega":0.04852056686046511,"rho":-0.022181605960851,"breakevenPct":4.482011968121489},{"delta":0.6,"premium":4.101162790697674,"strike":46.40806686046511,"iv":0.5429218023255814,"gamma":0.056578125,"theta":-0.04084018895348837,"vega":0.04710341569767442,"rho":-0.024377403752131144,"breakevenPct":3.737900213727416},{"delta":0.65,"premium":4.682558139534883,"strike":47.31649709302326,"iv":0.5413229651162791,"gamma":0.055015625,"theta":-0.03905966569767442,"vega":0.045686264534883725,"rho":-0.026573201543411296,"breakevenPct":2.9937884593333415},{"delta":0.7,"premium":5.654702194357365,"strike":48.5423197492163,"iv":0.5559260188087775,"gamma":0.050197178683385586,"theta":-0.03690721003134796,"vega":0.04268996865203762,"rho":-0.029061259101057613,"breakevenPct":2.4165863365189413},{"delta":0.75,"premium":6.725757575757575,"strike":49.848484848484844,"iv":0.574630303030303,"gamma":0.04455454545454546,"theta":-0.03466060606060606,"vega":0.039293939393939395,"rho":-0.031623297201067296,"breakevenPct":1.8816345214477654},{"delta":0.8,"premium":8.477659574468088,"strike":51.808510638297875,"iv":0.6115234042553193,"gamma":0.036955319148936155,"theta":-0.03165106382978723,"vega":0.0345595744680851,"rho":-0.03471283032906715,"breakevenPct":1.408084551590145},{"delta":0.85,"premium":12.70792507204611,"strike":56.18155619596542,"iv":0.7457870317002881,"gamma":0.025485878962536023,"theta":-0.03147636887608069,"vega":0.028812968299711816,"rho":-0.03974198864594544,"breakevenPct":1.083213027803808}]}},"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"}}