{"symbol":"WTRG","url":"https://intraalpha.com/companies/WTRG","capturedAt":"2026-10-22T18:29:44.000Z","state":"ready","quote":{"symbol":"WTRG","last_price":42.65,"prev_close":40.74,"regular_close":42.67,"change":1.91,"change_pct":4.6883,"regular_change":1.93,"regular_change_pct":4.7374,"extended_change":-0.02,"extended_change_pct":-0.0469,"bid":42.64,"ask":42.66,"bid_size":700,"ask_size":300,"volume":990507,"vwap":42.221143,"open":41.23,"high":42.68,"low":41.05,"close":42.67,"trade_count":16607,"last_trade_at":"2026-10-22T18:29:33.304486448Z","last_quote_at":"2026-10-22T18:29:42.603609851Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:29:42.522354276-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"WTRG","fetched_at":"2026-10-22T18:23:36.348064+00:00","name":"Essential Utilities Inc","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED WATER","country":"USA","description":"Essential Utilities, Inc. operates regulated utilities that provide water, wastewater, or natural gas services in the United States. The company is headquartered in Bryn Mawr, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11561140000,"ebitda":1349981000,"pe_ratio":20.79,"peg_ratio":3.585,"book_value":24.73,"dividend_per_share":1.37,"dividend_yield":0.0334,"eps":1.96,"revenue_ttm":2568695000,"gross_profit_ttm":1449509000,"profit_margin":0.216,"operating_margin_ttm":0.354,"return_on_assets_ttm":0.0296,"return_on_equity_ttm":0.0808,"quarterly_earnings_growth":-0.026,"quarterly_revenue_growth":0.031,"analyst_target_price":41.8,"analyst_number":0,"beta":0.62,"fifty_two_week_high":42.51,"fifty_two_week_low":35.71,"fifty_day_ma":40.39,"two_hundred_day_ma":39.26,"shares_outstanding":283779000,"forward_pe":16.75,"price_to_sales":4.498,"price_to_book":1.625,"ev_to_revenue":7.75,"ev_to_ebitda":14.58},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:23:36.348064+00:00"},"optionObservedAt":"2026-10-22T18:24:49.031Z","bars":[{"c":39.86,"h":39.89,"l":39.86,"n":3,"o":39.86,"t":"2026-10-15T08:15:00Z","v":411,"vw":39.873723},{"c":39.95,"h":39.95,"l":39.89,"n":4,"o":39.89,"t":"2026-10-15T08:25:00Z","v":972,"vw":39.908538},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-15T08:30:00Z","v":100,"vw":40},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-15T11:00:00Z","v":135,"vw":40},{"c":40.33,"h":40.505,"l":40.265,"n":340,"o":40.48,"t":"2026-10-15T13:30:00Z","v":35781,"vw":40.44135},{"c":40.695,"h":40.925,"l":40.4,"n":533,"o":40.4,"t":"2026-10-15T13:35:00Z","v":43561,"vw":40.720116},{"c":40.66,"h":40.86,"l":40.65,"n":417,"o":40.7,"t":"2026-10-15T13:40:00Z","v":22914,"vw":40.726377},{"c":40.67,"h":40.69,"l":40.51,"n":337,"o":40.57,"t":"2026-10-15T13:45:00Z","v":19574,"vw":40.611814},{"c":40.67,"h":40.7,"l":40.65,"n":222,"o":40.68,"t":"2026-10-15T13:50:00Z","v":16178,"vw":40.674803},{"c":40.66,"h":40.76,"l":40.65,"n":259,"o":40.72,"t":"2026-10-15T13:55:00Z","v":16070,"vw":40.693711},{"c":40.56,"h":40.66,"l":40.55,"n":299,"o":40.64,"t":"2026-10-15T14:00:00Z","v":17281,"vw":40.6041},{"c":40.65,"h":40.65,"l":40.52,"n":540,"o":40.57,"t":"2026-10-15T14:05:00Z","v":33651,"vw":40.574195},{"c":40.56,"h":40.64,"l":40.46,"n":449,"o":40.64,"t":"2026-10-15T14:10:00Z","v":24559,"vw":40.524051},{"c":40.54,"h":40.65,"l":40.53,"n":446,"o":40.54,"t":"2026-10-15T14:15:00Z","v":25700,"vw":40.594952},{"c":40.66,"h":40.68,"l":40.53,"n":398,"o":40.55,"t":"2026-10-15T14:20:00Z","v":22791,"vw":40.609548},{"c":40.61,"h":40.64,"l":40.605,"n":340,"o":40.64,"t":"2026-10-15T14:25:00Z","v":14100,"vw":40.625092},{"c":40.72,"h":40.75,"l":40.655,"n":507,"o":40.66,"t":"2026-10-15T14:30:00Z","v":27667,"vw":40.709201},{"c":40.63,"h":40.77,"l":40.61,"n":783,"o":40.71,"t":"2026-10-15T14:35:00Z","v":52863,"vw":40.680985},{"c":40.5,"h":40.63,"l":40.5,"n":524,"o":40.62,"t":"2026-10-15T14:40:00Z","v":35533,"vw":40.573747},{"c":40.55,"h":40.56,"l":40.46,"n":467,"o":40.5,"t":"2026-10-15T14:45:00Z","v":29701,"vw":40.489306},{"c":40.51,"h":40.575,"l":40.47,"n":982,"o":40.56,"t":"2026-10-15T14:50:00Z","v":57379,"vw":40.526731},{"c":40.535,"h":40.56,"l":40.5,"n":392,"o":40.52,"t":"2026-10-15T14:55:00Z","v":22516,"vw":40.529348},{"c":40.54,"h":40.605,"l":40.51,"n":563,"o":40.55,"t":"2026-10-15T15:00:00Z","v":33706,"vw":40.561285},{"c":40.555,"h":40.56,"l":40.48,"n":557,"o":40.54,"t":"2026-10-15T15:05:00Z","v":38502,"vw":40.534241},{"c":40.5,"h":40.58,"l":40.49,"n":472,"o":40.56,"t":"2026-10-15T15:10:00Z","v":26035,"vw":40.542021},{"c":40.44,"h":40.55,"l":40.435,"n":676,"o":40.48,"t":"2026-10-15T15:15:00Z","v":40092,"vw":40.481226},{"c":40.36,"h":40.45,"l":40.345,"n":480,"o":40.45,"t":"2026-10-15T15:20:00Z","v":26011,"vw":40.402863},{"c":40.45,"h":40.46,"l":40.37,"n":226,"o":40.37,"t":"2026-10-15T15:25:00Z","v":60280,"vw":40.416475},{"c":40.45,"h":40.5,"l":40.45,"n":481,"o":40.45,"t":"2026-10-15T15:30:00Z","v":42517,"vw":40.469559},{"c":40.485,"h":40.485,"l":40.42,"n":357,"o":40.44,"t":"2026-10-15T15:35:00Z","v":17582,"vw":40.446357},{"c":40.505,"h":40.53,"l":40.44,"n":486,"o":40.48,"t":"2026-10-15T15:40:00Z","v":28592,"vw":40.482865},{"c":40.52,"h":40.55,"l":40.511065,"n":518,"o":40.52,"t":"2026-10-15T15:45:00Z","v":30497,"vw":40.528984},{"c":40.52,"h":40.55,"l":40.47,"n":698,"o":40.515,"t":"2026-10-15T15:50:00Z","v":41456,"vw":40.505171},{"c":40.48,"h":40.53,"l":40.46,"n":326,"o":40.52,"t":"2026-10-15T15:55:00Z","v":18731,"vw":40.494142},{"c":40.535,"h":40.54,"l":40.48,"n":486,"o":40.48,"t":"2026-10-15T16:00:00Z","v":29688,"vw":40.504118},{"c":40.6,"h":40.6,"l":40.52,"n":345,"o":40.54,"t":"2026-10-15T16:05:00Z","v":19054,"vw":40.542412},{"c":40.635,"h":40.64,"l":40.57,"n":405,"o":40.61,"t":"2026-10-15T16:10:00Z","v":19885,"vw":40.601372},{"c":40.635,"h":40.66,"l":40.58,"n":426,"o":40.635,"t":"2026-10-15T16:15:00Z","v":24868,"vw":40.630031},{"c":40.59,"h":40.635,"l":40.545,"n":500,"o":40.63,"t":"2026-10-15T16:20:00Z","v":29353,"vw":40.581768},{"c":40.65,"h":40.655,"l":40.585,"n":272,"o":40.585,"t":"2026-10-15T16:25:00Z","v":15165,"vw":40.632086},{"c":40.565,"h":40.64,"l":40.565,"n":253,"o":40.64,"t":"2026-10-15T16:30:00Z","v":12858,"vw":40.599964},{"c":40.545,"h":40.61,"l":40.545,"n":489,"o":40.555,"t":"2026-10-15T16:35:00Z","v":28381,"vw":40.577728},{"c":40.54,"h":40.58,"l":40.54,"n":259,"o":40.545,"t":"2026-10-15T16:40:00Z","v":15440,"vw":40.550728},{"c":40.4951,"h":40.535,"l":40.475,"n":296,"o":40.535,"t":"2026-10-15T16:45:00Z","v":13830,"vw":40.50357},{"c":40.44,"h":40.495,"l":40.44,"n":257,"o":40.495,"t":"2026-10-15T16:50:00Z","v":13685,"vw":40.472775},{"c":40.52,"h":40.52,"l":40.43,"n":291,"o":40.43,"t":"2026-10-15T16:55:00Z","v":13769,"vw":40.456374},{"c":40.51,"h":40.55,"l":40.5,"n":487,"o":40.51,"t":"2026-10-15T17:00:00Z","v":36194,"vw":40.520245},{"c":40.49,"h":40.52,"l":40.465,"n":178,"o":40.5,"t":"2026-10-15T17:05:00Z","v":8365,"vw":40.493984},{"c":40.435,"h":40.48,"l":40.4342,"n":250,"o":40.48,"t":"2026-10-15T17:10:00Z","v":16684,"vw":40.456194},{"c":40.4,"h":40.43,"l":40.39,"n":183,"o":40.43,"t":"2026-10-15T17:15:00Z","v":12535,"vw":40.413393},{"c":40.42,"h":40.47,"l":40.415,"n":351,"o":40.42,"t":"2026-10-15T17:20:00Z","v":70877,"vw":40.448704},{"c":40.45,"h":40.47,"l":40.41,"n":230,"o":40.42,"t":"2026-10-15T17:25:00Z","v":10537,"vw":40.436905},{"c":40.48,"h":40.53,"l":40.45,"n":542,"o":40.45,"t":"2026-10-15T17:30:00Z","v":83672,"vw":40.485657},{"c":40.48,"h":40.49,"l":40.45,"n":308,"o":40.48,"t":"2026-10-15T17:35:00Z","v":18042,"vw":40.468843},{"c":40.505,"h":40.52,"l":40.485,"n":336,"o":40.4881,"t":"2026-10-15T17:40:00Z","v":21085,"vw":40.499414},{"c":40.46,"h":40.5195,"l":40.44,"n":450,"o":40.51,"t":"2026-10-15T17:45:00Z","v":27366,"vw":40.474832},{"c":40.45,"h":40.48,"l":40.44,"n":224,"o":40.47,"t":"2026-10-15T17:50:00Z","v":10207,"vw":40.456967},{"c":40.4,"h":40.46,"l":40.385,"n":227,"o":40.45,"t":"2026-10-15T17:55:00Z","v":12172,"vw":40.42621},{"c":40.405,"h":40.415,"l":40.38,"n":355,"o":40.39,"t":"2026-10-15T18:00:00Z","v":22252,"vw":40.394065},{"c":40.395,"h":40.415,"l":40.37,"n":283,"o":40.41,"t":"2026-10-15T18:05:00Z","v":13124,"vw":40.395548},{"c":40.49,"h":40.52,"l":40.39,"n":586,"o":40.4,"t":"2026-10-15T18:10:00Z","v":30932,"vw":40.43613},{"c":40.515,"h":40.53,"l":40.49,"n":341,"o":40.495,"t":"2026-10-15T18:15:00Z","v":17613,"vw":40.513183},{"c":40.52,"h":40.53,"l":40.5,"n":299,"o":40.515,"t":"2026-10-15T18:20:00Z","v":15357,"vw":40.51474},{"c":40.535,"h":40.545,"l":40.505,"n":414,"o":40.515,"t":"2026-10-15T18:25:00Z","v":24906,"vw":40.525313},{"c":40.545,"h":40.58,"l":40.53,"n":307,"o":40.54,"t":"2026-10-15T18:30:00Z","v":16468,"vw":40.546124},{"c":40.52,"h":40.55,"l":40.5,"n":426,"o":40.55,"t":"2026-10-15T18:35:00Z","v":28793,"vw":40.522291},{"c":40.48,"h":40.525,"l":40.46,"n":481,"o":40.525,"t":"2026-10-15T18:40:00Z","v":46633,"vw":40.487292},{"c":40.375,"h":40.5,"l":40.37,"n":326,"o":40.475,"t":"2026-10-15T18:45:00Z","v":24046,"vw":40.441211},{"c":40.35,"h":40.39,"l":40.32,"n":187,"o":40.38,"t":"2026-10-15T18:50:00Z","v":11994,"vw":40.352101},{"c":40.32,"h":40.35,"l":40.305,"n":258,"o":40.35,"t":"2026-10-15T18:55:00Z","v":15824,"vw":40.32224},{"c":40.36,"h":40.38,"l":40.3,"n":496,"o":40.33,"t":"2026-10-15T19:00:00Z","v":29404,"vw":40.350167},{"c":40.405,"h":40.42,"l":40.36,"n":299,"o":40.36,"t":"2026-10-15T19:05:00Z","v":18582,"vw":40.395128},{"c":40.44,"h":40.45,"l":40.38,"n":332,"o":40.405,"t":"2026-10-15T19:10:00Z","v":16945,"vw":40.414966},{"c":40.36,"h":40.44,"l":40.345,"n":365,"o":40.44,"t":"2026-10-15T19:15:00Z","v":19631,"vw":40.409192},{"c":40.36,"h":40.38,"l":40.35,"n":372,"o":40.36,"t":"2026-10-15T19:20:00Z","v":18394,"vw":40.363776},{"c":40.2745,"h":40.37,"l":40.265,"n":364,"o":40.35,"t":"2026-10-15T19:25:00Z","v":19013,"vw":40.301261},{"c":40.28,"h":40.28,"l":40.249,"n":345,"o":40.2745,"t":"2026-10-15T19:30:00Z","v":21013,"vw":40.265862},{"c":40.24,"h":40.31,"l":40.23,"n":372,"o":40.29,"t":"2026-10-15T19:35:00Z","v":19399,"vw":40.275218},{"c":40.14,"h":40.23,"l":40.11,"n":518,"o":40.23,"t":"2026-10-15T19:40:00Z","v":36264,"vw":40.15111},{"c":40.05,"h":40.16,"l":40.035,"n":723,"o":40.145,"t":"2026-10-15T19:45:00Z","v":43900,"vw":40.10883},{"c":40.065,"h":40.08,"l":40.005,"n":1218,"o":40.05,"t":"2026-10-15T19:50:00Z","v":82005,"vw":40.050837},{"c":40.25,"h":40.27,"l":40.045,"n":6023,"o":40.08,"t":"2026-10-15T19:55:00Z","v":617056,"vw":40.196656},{"c":40.29,"h":40.29,"l":40.29,"n":42,"o":40.29,"t":"2026-10-15T20:00:00Z","v":1350710,"vw":40.29},{"c":40.24,"h":40.49,"l":40.24,"n":224,"o":40.49,"t":"2026-10-16T13:30:00Z","v":22208,"vw":40.436342},{"c":40.5,"h":40.51,"l":40.26,"n":222,"o":40.26,"t":"2026-10-16T13:35:00Z","v":19130,"vw":40.406304},{"c":40.64,"h":40.65,"l":40.55,"n":214,"o":40.55,"t":"2026-10-16T13:40:00Z","v":13178,"vw":40.615352},{"c":40.65,"h":40.655,"l":40.54,"n":269,"o":40.61,"t":"2026-10-16T13:45:00Z","v":23247,"vw":40.611281},{"c":40.66,"h":40.69,"l":40.62,"n":204,"o":40.67,"t":"2026-10-16T13:50:00Z","v":9865,"vw":40.659887},{"c":40.715,"h":40.73,"l":40.64,"n":190,"o":40.67,"t":"2026-10-16T13:55:00Z","v":10277,"vw":40.680566},{"c":40.765,"h":40.81,"l":40.7,"n":150,"o":40.715,"t":"2026-10-16T14:00:00Z","v":9792,"vw":40.773705},{"c":40.63,"h":40.77,"l":40.6,"n":173,"o":40.77,"t":"2026-10-16T14:05:00Z","v":10311,"vw":40.700543},{"c":40.63,"h":40.675,"l":40.61,"n":92,"o":40.625,"t":"2026-10-16T14:10:00Z","v":4514,"vw":40.645186},{"c":40.69,"h":40.69,"l":40.57,"n":99,"o":40.62,"t":"2026-10-16T14:15:00Z","v":5799,"vw":40.629701},{"c":40.64,"h":40.69,"l":40.61,"n":132,"o":40.68,"t":"2026-10-16T14:20:00Z","v":7539,"vw":40.646988},{"c":40.7,"h":40.73,"l":40.64,"n":130,"o":40.64,"t":"2026-10-16T14:25:00Z","v":6647,"vw":40.688063},{"c":40.65,"h":40.73,"l":40.65,"n":116,"o":40.72,"t":"2026-10-16T14:30:00Z","v":7329,"vw":40.685535},{"c":40.65,"h":40.65,"l":40.62,"n":69,"o":40.62,"t":"2026-10-16T14:35:00Z","v":2665,"vw":40.637586},{"c":40.54,"h":40.64,"l":40.53,"n":138,"o":40.64,"t":"2026-10-16T14:40:00Z","v":4536,"vw":40.597674},{"c":40.49,"h":40.545,"l":40.47,"n":193,"o":40.54,"t":"2026-10-16T14:45:00Z","v":11096,"vw":40.51525},{"c":40.6,"h":40.6,"l":40.48,"n":284,"o":40.49,"t":"2026-10-16T14:50:00Z","v":17715,"vw":40.525289},{"c":40.61,"h":40.61,"l":40.56,"n":211,"o":40.6,"t":"2026-10-16T14:55:00Z","v":6672,"vw":40.587342},{"c":40.65,"h":40.68,"l":40.595,"n":185,"o":40.595,"t":"2026-10-16T15:00:00Z","v":7820,"vw":40.642335},{"c":40.76,"h":40.76,"l":40.67,"n":240,"o":40.67,"t":"2026-10-16T15:05:00Z","v":10652,"vw":40.712297},{"c":40.76,"h":40.78,"l":40.735,"n":247,"o":40.77,"t":"2026-10-16T15:10:00Z","v":8163,"vw":40.759443},{"c":40.73,"h":40.76,"l":40.69,"n":213,"o":40.755,"t":"2026-10-16T15:15:00Z","v":7768,"vw":40.732396},{"c":40.75,"h":40.78,"l":40.705,"n":228,"o":40.71,"t":"2026-10-16T15:20:00Z","v":7796,"vw":40.749507},{"c":40.73,"h":40.76,"l":40.7,"n":231,"o":40.75,"t":"2026-10-16T15:25:00Z","v":8258,"vw":40.7258},{"c":40.68,"h":40.73,"l":40.67,"n":355,"o":40.73,"t":"2026-10-16T15:30:00Z","v":23786,"vw":40.709725},{"c":40.73,"h":40.77,"l":40.69,"n":463,"o":40.69,"t":"2026-10-16T15:35:00Z","v":38396,"vw":40.732256},{"c":40.73,"h":40.765,"l":40.71,"n":360,"o":40.73,"t":"2026-10-16T15:40:00Z","v":27372,"vw":40.743588},{"c":40.69,"h":40.76,"l":40.68,"n":277,"o":40.72,"t":"2026-10-16T15:45:00Z","v":14075,"vw":40.713953},{"c":40.71,"h":40.715,"l":40.68,"n":265,"o":40.695,"t":"2026-10-16T15:50:00Z","v":10554,"vw":40.699563},{"c":40.77,"h":40.79,"l":40.7,"n":411,"o":40.7,"t":"2026-10-16T15:55:00Z","v":26004,"vw":40.746959},{"c":40.705,"h":40.79,"l":40.67,"n":333,"o":40.775,"t":"2026-10-16T16:00:00Z","v":13400,"vw":40.717348},{"c":40.7,"h":40.715,"l":40.68,"n":321,"o":40.71,"t":"2026-10-16T16:05:00Z","v":18184,"vw":40.703659},{"c":40.64,"h":40.705,"l":40.64,"n":168,"o":40.705,"t":"2026-10-16T16:10:00Z","v":5205,"vw":40.678448},{"c":40.65,"h":40.665,"l":40.65,"n":201,"o":40.65,"t":"2026-10-16T16:15:00Z","v":7187,"vw":40.659649},{"c":40.65,"h":40.67,"l":40.635,"n":236,"o":40.665,"t":"2026-10-16T16:20:00Z","v":10049,"vw":40.653333},{"c":40.71,"h":40.71,"l":40.65,"n":261,"o":40.66,"t":"2026-10-16T16:25:00Z","v":17493,"vw":40.675157},{"c":40.695,"h":40.71,"l":40.675,"n":162,"o":40.705,"t":"2026-10-16T16:30:00Z","v":5111,"vw":40.691175},{"c":40.65,"h":40.69,"l":40.65,"n":165,"o":40.69,"t":"2026-10-16T16:35:00Z","v":7228,"vw":40.666734},{"c":40.665,"h":40.68,"l":40.65,"n":171,"o":40.66,"t":"2026-10-16T16:40:00Z","v":6304,"vw":40.663576},{"c":40.65,"h":40.685,"l":40.64,"n":281,"o":40.665,"t":"2026-10-16T16:45:00Z","v":15391,"vw":40.664123},{"c":40.66,"h":40.665,"l":40.63,"n":226,"o":40.64,"t":"2026-10-16T16:50:00Z","v":8307,"vw":40.649779},{"c":40.69,"h":40.69,"l":40.67,"n":193,"o":40.68,"t":"2026-10-16T16:55:00Z","v":5660,"vw":40.677271},{"c":40.625,"h":40.68,"l":40.62,"n":301,"o":40.68,"t":"2026-10-16T17:00:00Z","v":17431,"vw":40.648162},{"c":40.67,"h":40.685,"l":40.63,"n":303,"o":40.63,"t":"2026-10-16T17:05:00Z","v":16098,"vw":40.657403},{"c":40.68,"h":40.705,"l":40.66,"n":227,"o":40.6645,"t":"2026-10-16T17:10:00Z","v":9472,"vw":40.680272},{"c":40.73,"h":40.735,"l":40.69,"n":225,"o":40.69,"t":"2026-10-16T17:15:00Z","v":12126,"vw":40.707185},{"c":40.795,"h":40.795,"l":40.72,"n":310,"o":40.73,"t":"2026-10-16T17:20:00Z","v":14315,"vw":40.76838},{"c":40.775,"h":40.815,"l":40.77,"n":261,"o":40.795,"t":"2026-10-16T17:25:00Z","v":10019,"vw":40.785779},{"c":40.78,"h":40.79,"l":40.77,"n":245,"o":40.775,"t":"2026-10-16T17:30:00Z","v":14578,"vw":40.776476},{"c":40.74,"h":40.78,"l":40.74,"n":220,"o":40.775,"t":"2026-10-16T17:35:00Z","v":8538,"vw":40.760973},{"c":40.79,"h":40.79,"l":40.7427,"n":264,"o":40.745,"t":"2026-10-16T17:40:00Z","v":11239,"vw":40.763946},{"c":40.77,"h":40.82,"l":40.765,"n":307,"o":40.795,"t":"2026-10-16T17:45:00Z","v":11671,"vw":40.795612},{"c":40.78,"h":40.78,"l":40.755,"n":225,"o":40.77,"t":"2026-10-16T17:50:00Z","v":9899,"vw":40.769899},{"c":40.78,"h":40.8,"l":40.76,"n":257,"o":40.78,"t":"2026-10-16T17:55:00Z","v":15117,"vw":40.782674},{"c":40.8,"h":40.8,"l":40.775,"n":326,"o":40.78,"t":"2026-10-16T18:00:00Z","v":11519,"vw":40.787749},{"c":40.76,"h":40.8,"l":40.75,"n":277,"o":40.79,"t":"2026-10-16T18:05:00Z","v":8685,"vw":40.774262},{"c":40.74,"h":40.77,"l":40.73,"n":292,"o":40.77,"t":"2026-10-16T18:10:00Z","v":12468,"vw":40.741736},{"c":40.71,"h":40.775,"l":40.71,"n":268,"o":40.745,"t":"2026-10-16T18:15:00Z","v":14264,"vw":40.747281},{"c":40.69,"h":40.71,"l":40.69,"n":202,"o":40.71,"t":"2026-10-16T18:20:00Z","v":6692,"vw":40.69848},{"c":40.696,"h":40.715,"l":40.68,"n":287,"o":40.7,"t":"2026-10-16T18:25:00Z","v":15891,"vw":40.6975},{"c":40.7,"h":40.71,"l":40.67,"n":252,"o":40.7,"t":"2026-10-16T18:30:00Z","v":8703,"vw":40.69893},{"c":40.73,"h":40.735,"l":40.69,"n":220,"o":40.69,"t":"2026-10-16T18:35:00Z","v":8239,"vw":40.716026},{"c":40.76,"h":40.77,"l":40.72,"n":266,"o":40.73,"t":"2026-10-16T18:40:00Z","v":13183,"vw":40.744145},{"c":40.705,"h":40.765,"l":40.7,"n":279,"o":40.765,"t":"2026-10-16T18:45:00Z","v":13247,"vw":40.735997},{"c":40.725,"h":40.73,"l":40.71,"n":348,"o":40.71,"t":"2026-10-16T18:50:00Z","v":12670,"vw":40.716125},{"c":40.76,"h":40.76,"l":40.71,"n":313,"o":40.72,"t":"2026-10-16T18:55:00Z","v":9126,"vw":40.737415},{"c":40.73,"h":40.77,"l":40.7,"n":398,"o":40.77,"t":"2026-10-16T19:00:00Z","v":22070,"vw":40.732286},{"c":40.76,"h":40.79,"l":40.73,"n":351,"o":40.74,"t":"2026-10-16T19:05:00Z","v":15403,"vw":40.75224},{"c":40.725,"h":40.76,"l":40.71,"n":379,"o":40.745,"t":"2026-10-16T19:10:00Z","v":15183,"vw":40.737203},{"c":40.7162,"h":40.77,"l":40.71,"n":424,"o":40.725,"t":"2026-10-16T19:15:00Z","v":19003,"vw":40.746323},{"c":40.765,"h":40.765,"l":40.71,"n":457,"o":40.715,"t":"2026-10-16T19:20:00Z","v":21528,"vw":40.749437},{"c":40.78,"h":40.785,"l":40.715,"n":689,"o":40.765,"t":"2026-10-16T19:25:00Z","v":42014,"vw":40.752417},{"c":40.79,"h":40.81,"l":40.725,"n":504,"o":40.78,"t":"2026-10-16T19:30:00Z","v":23678,"vw":40.771964},{"c":40.81,"h":40.825,"l":40.795,"n":452,"o":40.81,"t":"2026-10-16T19:35:00Z","v":19266,"vw":40.811507},{"c":40.82,"h":40.82,"l":40.77,"n":469,"o":40.82,"t":"2026-10-16T19:40:00Z","v":22118,"vw":40.798499},{"c":40.825,"h":40.865,"l":40.785,"n":624,"o":40.82,"t":"2026-10-16T19:45:00Z","v":31029,"vw":40.82803},{"c":40.83,"h":40.875,"l":40.81,"n":773,"o":40.83,"t":"2026-10-16T19:50:00Z","v":38217,"vw":40.842036},{"c":40.83,"h":40.885,"l":40.77,"n":1721,"o":40.815,"t":"2026-10-16T19:55:00Z","v":109929,"vw":40.831107},{"c":40.83,"h":40.83,"l":40.83,"n":29,"o":40.83,"t":"2026-10-16T20:00:00Z","v":912565,"vw":40.83},{"c":40.74,"h":40.74,"l":40.74,"n":3,"o":40.74,"t":"2026-10-19T11:35:00Z","v":610,"vw":40.74},{"c":40.6,"h":40.6,"l":40.6,"n":5,"o":40.6,"t":"2026-10-19T11:50:00Z","v":204,"vw":40.6},{"c":40.7,"h":40.7,"l":40.7,"n":3,"o":40.7,"t":"2026-10-19T13:15:00Z","v":202,"vw":40.7},{"c":40.72,"h":40.8,"l":40.58,"n":107,"o":40.61,"t":"2026-10-19T13:30:00Z","v":14149,"vw":40.625637},{"c":40.61,"h":40.795,"l":40.49,"n":495,"o":40.71,"t":"2026-10-19T13:35:00Z","v":42816,"vw":40.648854},{"c":40.5,"h":40.65,"l":40.49,"n":199,"o":40.63,"t":"2026-10-19T13:40:00Z","v":16248,"vw":40.572729},{"c":40.57,"h":40.59,"l":40.51,"n":210,"o":40.53,"t":"2026-10-19T13:45:00Z","v":14957,"vw":40.549078},{"c":40.46,"h":40.57,"l":40.45,"n":212,"o":40.57,"t":"2026-10-19T13:50:00Z","v":15508,"vw":40.498244},{"c":40.515,"h":40.53,"l":40.44,"n":226,"o":40.47,"t":"2026-10-19T13:55:00Z","v":10774,"vw":40.486894},{"c":40.505,"h":40.55,"l":40.43,"n":220,"o":40.5,"t":"2026-10-19T14:00:00Z","v":12471,"vw":40.491625},{"c":40.45,"h":40.55,"l":40.45,"n":230,"o":40.53,"t":"2026-10-19T14:05:00Z","v":13464,"vw":40.510119},{"c":40.37,"h":40.43,"l":40.3301,"n":155,"o":40.43,"t":"2026-10-19T14:10:00Z","v":8076,"vw":40.367917},{"c":40.305,"h":40.38,"l":40.3001,"n":171,"o":40.38,"t":"2026-10-19T14:15:00Z","v":9463,"vw":40.356044},{"c":40.315,"h":40.33,"l":40.25,"n":209,"o":40.305,"t":"2026-10-19T14:20:00Z","v":13338,"vw":40.290596},{"c":40.3,"h":40.355,"l":40.28,"n":192,"o":40.31,"t":"2026-10-19T14:25:00Z","v":9282,"vw":40.311893},{"c":40.29,"h":40.345,"l":40.285,"n":135,"o":40.3,"t":"2026-10-19T14:30:00Z","v":7500,"vw":40.316839},{"c":40.38,"h":40.4,"l":40.31,"n":159,"o":40.31,"t":"2026-10-19T14:35:00Z","v":12127,"vw":40.359546},{"c":40.29,"h":40.36,"l":40.29,"n":145,"o":40.36,"t":"2026-10-19T14:40:00Z","v":7889,"vw":40.322709},{"c":40.23,"h":40.29,"l":40.13,"n":189,"o":40.28,"t":"2026-10-19T14:45:00Z","v":18543,"vw":40.182645},{"c":40.225,"h":40.2451,"l":40.21,"n":149,"o":40.235,"t":"2026-10-19T14:50:00Z","v":6501,"vw":40.226029},{"c":40.28,"h":40.285,"l":40.22,"n":136,"o":40.22,"t":"2026-10-19T14:55:00Z","v":7387,"vw":40.258407},{"c":40.32,"h":40.335,"l":40.24,"n":196,"o":40.27,"t":"2026-10-19T15:00:00Z","v":10478,"vw":40.292292},{"c":40.25,"h":40.32,"l":40.245,"n":208,"o":40.32,"t":"2026-10-19T15:05:00Z","v":15770,"vw":40.272249},{"c":40.31,"h":40.31,"l":40.24,"n":195,"o":40.27,"t":"2026-10-19T15:10:00Z","v":7712,"vw":40.268391},{"c":40.36,"h":40.38,"l":40.31,"n":258,"o":40.325,"t":"2026-10-19T15:15:00Z","v":13775,"vw":40.337957},{"c":40.365,"h":40.37,"l":40.31,"n":360,"o":40.365,"t":"2026-10-19T15:20:00Z","v":17483,"vw":40.348807},{"c":40.37,"h":40.39,"l":40.35,"n":243,"o":40.36,"t":"2026-10-19T15:25:00Z","v":13200,"vw":40.369792},{"c":40.3,"h":40.39,"l":40.3,"n":211,"o":40.37,"t":"2026-10-19T15:30:00Z","v":12292,"vw":40.355181},{"c":40.33,"h":40.33,"l":40.295,"n":129,"o":40.3,"t":"2026-10-19T15:35:00Z","v":6227,"vw":40.313003},{"c":40.265,"h":40.32,"l":40.265,"n":279,"o":40.32,"t":"2026-10-19T15:40:00Z","v":17930,"vw":40.302614},{"c":40.265,"h":40.3,"l":40.25,"n":188,"o":40.27,"t":"2026-10-19T15:45:00Z","v":9128,"vw":40.272133},{"c":40.27,"h":40.27,"l":40.235,"n":172,"o":40.25,"t":"2026-10-19T15:50:00Z","v":8464,"vw":40.253756},{"c":40.29,"h":40.3,"l":40.25,"n":140,"o":40.26,"t":"2026-10-19T15:55:00Z","v":6600,"vw":40.275958},{"c":40.325,"h":40.335,"l":40.285,"n":148,"o":40.305,"t":"2026-10-19T16:00:00Z","v":8432,"vw":40.311062},{"c":40.33,"h":40.33,"l":40.3,"n":141,"o":40.325,"t":"2026-10-19T16:05:00Z","v":7721,"vw":40.318902},{"c":40.32,"h":40.34,"l":40.305,"n":210,"o":40.32,"t":"2026-10-19T16:10:00Z","v":16293,"vw":40.323171},{"c":40.355,"h":40.36,"l":40.3,"n":169,"o":40.31,"t":"2026-10-19T16:15:00Z","v":14976,"vw":40.319974},{"c":40.3,"h":40.35,"l":40.3,"n":128,"o":40.35,"t":"2026-10-19T16:20:00Z","v":8412,"vw":40.325464},{"c":40.31,"h":40.33,"l":40.27,"n":138,"o":40.3,"t":"2026-10-19T16:25:00Z","v":5831,"vw":40.298572},{"c":40.31,"h":40.31,"l":40.28,"n":157,"o":40.3,"t":"2026-10-19T16:30:00Z","v":9343,"vw":40.296251},{"c":40.275,"h":40.305,"l":40.27,"n":117,"o":40.305,"t":"2026-10-19T16:35:00Z","v":7071,"vw":40.283862},{"c":40.27,"h":40.29,"l":40.27,"n":63,"o":40.275,"t":"2026-10-19T16:40:00Z","v":3056,"vw":40.274653},{"c":40.285,"h":40.31,"l":40.27,"n":164,"o":40.28,"t":"2026-10-19T16:45:00Z","v":9846,"vw":40.284007},{"c":40.28,"h":40.31,"l":40.275,"n":142,"o":40.29,"t":"2026-10-19T16:50:00Z","v":8073,"vw":40.290537},{"c":40.305,"h":40.31,"l":40.27,"n":101,"o":40.275,"t":"2026-10-19T16:55:00Z","v":5177,"vw":40.284898},{"c":40.26,"h":40.32,"l":40.26,"n":148,"o":40.31,"t":"2026-10-19T17:00:00Z","v":9954,"vw":40.28497},{"c":40.28,"h":40.2925,"l":40.245,"n":184,"o":40.27,"t":"2026-10-19T17:05:00Z","v":10609,"vw":40.277},{"c":40.27,"h":40.3,"l":40.27,"n":94,"o":40.29,"t":"2026-10-19T17:10:00Z","v":5190,"vw":40.288263},{"c":40.26,"h":40.27,"l":40.245,"n":158,"o":40.26,"t":"2026-10-19T17:15:00Z","v":7327,"vw":40.257082},{"c":40.285,"h":40.29,"l":40.245,"n":118,"o":40.25,"t":"2026-10-19T17:20:00Z","v":5666,"vw":40.27276},{"c":40.28,"h":40.295,"l":40.265,"n":145,"o":40.28,"t":"2026-10-19T17:25:00Z","v":8167,"vw":40.277736},{"c":40.25,"h":40.28,"l":40.24,"n":199,"o":40.28,"t":"2026-10-19T17:30:00Z","v":13395,"vw":40.252092},{"c":40.255,"h":40.255,"l":40.24,"n":139,"o":40.24,"t":"2026-10-19T17:35:00Z","v":6324,"vw":40.24425},{"c":40.25,"h":40.26,"l":40.24,"n":161,"o":40.26,"t":"2026-10-19T17:40:00Z","v":9616,"vw":40.249748},{"c":40.265,"h":40.29,"l":40.24,"n":165,"o":40.245,"t":"2026-10-19T17:45:00Z","v":11162,"vw":40.2665},{"c":40.28,"h":40.29,"l":40.27,"n":101,"o":40.27,"t":"2026-10-19T17:50:00Z","v":4702,"vw":40.282864},{"c":40.315,"h":40.335,"l":40.27,"n":205,"o":40.28,"t":"2026-10-19T17:55:00Z","v":13778,"vw":40.30494},{"c":40.365,"h":40.37,"l":40.315,"n":237,"o":40.315,"t":"2026-10-19T18:00:00Z","v":14956,"vw":40.335117},{"c":40.32,"h":40.38,"l":40.315,"n":229,"o":40.37,"t":"2026-10-19T18:05:00Z","v":11287,"vw":40.345074},{"c":40.29,"h":40.335,"l":40.275,"n":165,"o":40.325,"t":"2026-10-19T18:10:00Z","v":9583,"vw":40.312638},{"c":40.29,"h":40.3,"l":40.265,"n":148,"o":40.28,"t":"2026-10-19T18:15:00Z","v":8481,"vw":40.281127},{"c":40.27,"h":40.3,"l":40.265,"n":155,"o":40.3,"t":"2026-10-19T18:20:00Z","v":9243,"vw":40.275203},{"c":40.29,"h":40.29,"l":40.2601,"n":109,"o":40.27,"t":"2026-10-19T18:25:00Z","v":8034,"vw":40.273123},{"c":40.345,"h":40.345,"l":40.275,"n":221,"o":40.28,"t":"2026-10-19T18:30:00Z","v":13794,"vw":40.309424},{"c":40.3,"h":40.345,"l":40.295,"n":172,"o":40.34,"t":"2026-10-19T18:35:00Z","v":10221,"vw":40.311683},{"c":40.31,"h":40.315,"l":40.295,"n":134,"o":40.295,"t":"2026-10-19T18:40:00Z","v":8494,"vw":40.30502},{"c":40.29,"h":40.325,"l":40.28,"n":261,"o":40.305,"t":"2026-10-19T18:45:00Z","v":15922,"vw":40.304954},{"c":40.245,"h":40.3,"l":40.24,"n":151,"o":40.29,"t":"2026-10-19T18:50:00Z","v":8100,"vw":40.263309},{"c":40.265,"h":40.275,"l":40.24,"n":180,"o":40.25,"t":"2026-10-19T18:55:00Z","v":11216,"vw":40.263526},{"c":40.27,"h":40.29,"l":40.26,"n":248,"o":40.27,"t":"2026-10-19T19:00:00Z","v":13076,"vw":40.271416},{"c":40.255,"h":40.305,"l":40.255,"n":301,"o":40.265,"t":"2026-10-19T19:05:00Z","v":15835,"vw":40.2851},{"c":40.27,"h":40.275,"l":40.245,"n":108,"o":40.255,"t":"2026-10-19T19:10:00Z","v":6253,"vw":40.261485},{"c":40.27,"h":40.275,"l":40.25,"n":226,"o":40.27,"t":"2026-10-19T19:15:00Z","v":10191,"vw":40.263357},{"c":40.22,"h":40.26,"l":40.21,"n":336,"o":40.26,"t":"2026-10-19T19:20:00Z","v":22178,"vw":40.230821},{"c":40.24,"h":40.255,"l":40.21,"n":294,"o":40.21,"t":"2026-10-19T19:25:00Z","v":14095,"vw":40.234291},{"c":40.25,"h":40.25,"l":40.195,"n":443,"o":40.235,"t":"2026-10-19T19:30:00Z","v":23634,"vw":40.221857},{"c":40.245,"h":40.25,"l":40.23,"n":283,"o":40.25,"t":"2026-10-19T19:35:00Z","v":14799,"vw":40.240972},{"c":40.275,"h":40.275,"l":40.245,"n":352,"o":40.245,"t":"2026-10-19T19:40:00Z","v":14636,"vw":40.25913},{"c":40.345,"h":40.365,"l":40.25,"n":676,"o":40.27,"t":"2026-10-19T19:45:00Z","v":34640,"vw":40.315498},{"c":40.43,"h":40.445,"l":40.345,"n":568,"o":40.35,"t":"2026-10-19T19:50:00Z","v":29986,"vw":40.402516},{"c":40.4,"h":40.49,"l":40.385,"n":1757,"o":40.425,"t":"2026-10-19T19:55:00Z","v":124843,"vw":40.419697},{"c":40.38,"h":40.4,"l":40.38,"n":26,"o":40.4,"t":"2026-10-19T20:00:00Z","v":209471,"vw":40.380107},{"c":41.02,"h":41.085,"l":40.52,"n":122,"o":40.52,"t":"2026-10-20T13:30:00Z","v":17821,"vw":40.738106},{"c":41.22,"h":41.22,"l":41.06,"n":244,"o":41.06,"t":"2026-10-20T13:35:00Z","v":19997,"vw":41.136943},{"c":41.25,"h":41.3125,"l":41.2,"n":246,"o":41.2,"t":"2026-10-20T13:40:00Z","v":14933,"vw":41.259454},{"c":41.4,"h":41.4,"l":41.28,"n":259,"o":41.28,"t":"2026-10-20T13:45:00Z","v":13319,"vw":41.35628},{"c":41.19,"h":41.44,"l":41.17,"n":183,"o":41.41,"t":"2026-10-20T13:50:00Z","v":11441,"vw":41.300733},{"c":41.13,"h":41.2,"l":41.115,"n":122,"o":41.155,"t":"2026-10-20T13:55:00Z","v":5497,"vw":41.155873},{"c":41.12,"h":41.14,"l":41.03,"n":140,"o":41.14,"t":"2026-10-20T14:00:00Z","v":9073,"vw":41.081461},{"c":40.96,"h":41.1,"l":40.96,"n":237,"o":41.1,"t":"2026-10-20T14:05:00Z","v":15691,"vw":41.018324},{"c":40.95,"h":41.02,"l":40.95,"n":146,"o":40.98,"t":"2026-10-20T14:10:00Z","v":8477,"vw":40.992214},{"c":41.0463,"h":41.05,"l":40.96,"n":189,"o":40.96,"t":"2026-10-20T14:15:00Z","v":9502,"vw":41.02444},{"c":41.11,"h":41.14,"l":41.06,"n":396,"o":41.08,"t":"2026-10-20T14:20:00Z","v":20966,"vw":41.092007},{"c":41.02,"h":41.07,"l":41.02,"n":122,"o":41.06,"t":"2026-10-20T14:25:00Z","v":5985,"vw":41.046066},{"c":41.09,"h":41.16,"l":40.98,"n":295,"o":41.025,"t":"2026-10-20T14:30:00Z","v":23148,"vw":41.08827},{"c":40.98,"h":41.12,"l":40.98,"n":465,"o":41.12,"t":"2026-10-20T14:35:00Z","v":43828,"vw":41.033984},{"c":40.97,"h":41.02,"l":40.96,"n":151,"o":40.99,"t":"2026-10-20T14:40:00Z","v":6958,"vw":40.986833},{"c":41.06,"h":41.06,"l":40.98,"n":196,"o":41.01,"t":"2026-10-20T14:45:00Z","v":10840,"vw":41.023602},{"c":40.98,"h":41.075,"l":40.98,"n":193,"o":41.07,"t":"2026-10-20T14:50:00Z","v":9963,"vw":41.009615},{"c":41.005,"h":41.03,"l":40.975,"n":240,"o":40.985,"t":"2026-10-20T14:55:00Z","v":13691,"vw":40.998503},{"c":40.9651,"h":41.005,"l":40.95,"n":156,"o":40.99,"t":"2026-10-20T15:00:00Z","v":7475,"vw":40.97484},{"c":40.97,"h":40.99,"l":40.935,"n":131,"o":40.96,"t":"2026-10-20T15:05:00Z","v":6055,"vw":40.975543},{"c":41.03,"h":41.07,"l":40.98,"n":287,"o":40.98,"t":"2026-10-20T15:10:00Z","v":12593,"vw":41.036062},{"c":41.08,"h":41.1,"l":41.06,"n":362,"o":41.09,"t":"2026-10-20T15:15:00Z","v":25484,"vw":41.075993},{"c":41.105,"h":41.13,"l":41.07,"n":203,"o":41.095,"t":"2026-10-20T15:20:00Z","v":31580,"vw":41.11137},{"c":41.07,"h":41.1,"l":41.06,"n":122,"o":41.1,"t":"2026-10-20T15:25:00Z","v":5427,"vw":41.071812},{"c":41.095,"h":41.115,"l":41.07,"n":136,"o":41.07,"t":"2026-10-20T15:30:00Z","v":6695,"vw":41.092532},{"c":41.12,"h":41.13,"l":41.085,"n":112,"o":41.085,"t":"2026-10-20T15:35:00Z","v":4375,"vw":41.102631},{"c":41.09,"h":41.13,"l":41.07,"n":271,"o":41.13,"t":"2026-10-20T15:40:00Z","v":22886,"vw":41.107235},{"c":41.095,"h":41.1,"l":41.07,"n":106,"o":41.09,"t":"2026-10-20T15:45:00Z","v":7496,"vw":41.086792},{"c":41.11,"h":41.115,"l":41.08,"n":131,"o":41.095,"t":"2026-10-20T15:50:00Z","v":7796,"vw":41.096389},{"c":41.04,"h":41.12,"l":41.03,"n":448,"o":41.115,"t":"2026-10-20T15:55:00Z","v":30508,"vw":41.077931},{"c":40.99,"h":41.05,"l":40.98,"n":446,"o":41.03,"t":"2026-10-20T16:00:00Z","v":50927,"vw":41.020939},{"c":40.98,"h":40.995,"l":40.96,"n":269,"o":40.985,"t":"2026-10-20T16:05:00Z","v":55874,"vw":40.981404},{"c":40.95,"h":41,"l":40.95,"n":376,"o":40.985,"t":"2026-10-20T16:10:00Z","v":25359,"vw":40.980502},{"c":40.95,"h":40.965,"l":40.94,"n":479,"o":40.95,"t":"2026-10-20T16:15:00Z","v":36727,"vw":40.950256},{"c":40.95,"h":40.975,"l":40.935,"n":284,"o":40.96,"t":"2026-10-20T16:20:00Z","v":34476,"vw":40.950139},{"c":40.89,"h":40.95,"l":40.88,"n":315,"o":40.94,"t":"2026-10-20T16:25:00Z","v":17046,"vw":40.917897},{"c":40.91,"h":40.92,"l":40.87,"n":560,"o":40.9,"t":"2026-10-20T16:30:00Z","v":32309,"vw":40.894398},{"c":40.94,"h":40.94,"l":40.88,"n":902,"o":40.91,"t":"2026-10-20T16:35:00Z","v":53165,"vw":40.904649},{"c":40.915,"h":40.94,"l":40.905,"n":286,"o":40.94,"t":"2026-10-20T16:40:00Z","v":42295,"vw":40.918598},{"c":40.975,"h":41,"l":40.89,"n":360,"o":40.91,"t":"2026-10-20T16:45:00Z","v":35229,"vw":40.927009},{"c":40.94,"h":40.985,"l":40.9,"n":196,"o":40.975,"t":"2026-10-20T16:50:00Z","v":25013,"vw":40.96504},{"c":40.97,"h":40.98,"l":40.925,"n":306,"o":40.93,"t":"2026-10-20T16:55:00Z","v":48905,"vw":40.948175},{"c":40.93,"h":40.97,"l":40.92,"n":298,"o":40.96,"t":"2026-10-20T17:00:00Z","v":21772,"vw":40.944205},{"c":40.93,"h":40.95,"l":40.92,"n":197,"o":40.93,"t":"2026-10-20T17:05:00Z","v":10099,"vw":40.934282},{"c":40.93,"h":40.945,"l":40.92,"n":115,"o":40.93,"t":"2026-10-20T17:10:00Z","v":13978,"vw":40.925167},{"c":40.915,"h":40.935,"l":40.9,"n":200,"o":40.935,"t":"2026-10-20T17:15:00Z","v":15894,"vw":40.912149},{"c":40.92,"h":40.93,"l":40.9,"n":158,"o":40.915,"t":"2026-10-20T17:20:00Z","v":7330,"vw":40.910762},{"c":40.915,"h":40.925,"l":40.9001,"n":134,"o":40.925,"t":"2026-10-20T17:25:00Z","v":10313,"vw":40.906656},{"c":40.9097,"h":40.95,"l":40.87,"n":384,"o":40.915,"t":"2026-10-20T17:30:00Z","v":29221,"vw":40.918968},{"c":40.87,"h":40.895,"l":40.86,"n":114,"o":40.895,"t":"2026-10-20T17:35:00Z","v":10151,"vw":40.875204},{"c":40.89,"h":40.89,"l":40.86,"n":234,"o":40.88,"t":"2026-10-20T17:40:00Z","v":14011,"vw":40.877804},{"c":40.935,"h":40.94,"l":40.89,"n":211,"o":40.895,"t":"2026-10-20T17:45:00Z","v":15158,"vw":40.911424},{"c":40.965,"h":40.98,"l":40.9,"n":205,"o":40.935,"t":"2026-10-20T17:50:00Z","v":10887,"vw":40.94379},{"c":40.97,"h":40.98,"l":40.95,"n":142,"o":40.965,"t":"2026-10-20T17:55:00Z","v":7000,"vw":40.964033},{"c":40.985,"h":40.985,"l":40.95,"n":190,"o":40.97,"t":"2026-10-20T18:00:00Z","v":11154,"vw":40.973755},{"c":41,"h":41.015,"l":40.99,"n":165,"o":40.99,"t":"2026-10-20T18:05:00Z","v":9033,"vw":41.001711},{"c":41.03,"h":41.03,"l":40.985,"n":228,"o":40.99,"t":"2026-10-20T18:10:00Z","v":11586,"vw":40.999468},{"c":41.03,"h":41.06,"l":41.025,"n":165,"o":41.025,"t":"2026-10-20T18:15:00Z","v":9194,"vw":41.04022},{"c":41.005,"h":41.02,"l":40.99,"n":130,"o":41.02,"t":"2026-10-20T18:20:00Z","v":7294,"vw":41.009473},{"c":41,"h":41.01,"l":40.97,"n":250,"o":41.005,"t":"2026-10-20T18:25:00Z","v":16229,"vw":40.99622},{"c":41.005,"h":41.01,"l":40.98,"n":298,"o":41,"t":"2026-10-20T18:30:00Z","v":16573,"vw":40.998405},{"c":40.99,"h":41.02,"l":40.98,"n":335,"o":41.005,"t":"2026-10-20T18:35:00Z","v":38994,"vw":41.00291},{"c":41.01,"h":41.03,"l":40.97,"n":208,"o":40.98,"t":"2026-10-20T18:40:00Z","v":11244,"vw":41.006868},{"c":41.005,"h":41.015,"l":40.98,"n":165,"o":41,"t":"2026-10-20T18:45:00Z","v":7666,"vw":40.997035},{"c":41.03,"h":41.04,"l":41,"n":240,"o":41.01,"t":"2026-10-20T18:50:00Z","v":11441,"vw":41.019393},{"c":40.97,"h":41.03,"l":40.97,"n":198,"o":41.03,"t":"2026-10-20T18:55:00Z","v":10522,"vw":41.003894},{"c":41,"h":41.04,"l":40.98,"n":300,"o":40.99,"t":"2026-10-20T19:00:00Z","v":28661,"vw":41.001063},{"c":41.005,"h":41.02,"l":41,"n":166,"o":41.005,"t":"2026-10-20T19:05:00Z","v":10224,"vw":41.004981},{"c":41.025,"h":41.04,"l":41.01,"n":203,"o":41.01,"t":"2026-10-20T19:10:00Z","v":15936,"vw":41.023764},{"c":41.065,"h":41.065,"l":41.025,"n":272,"o":41.035,"t":"2026-10-20T19:15:00Z","v":15812,"vw":41.040158},{"c":41.02,"h":41.07,"l":41.01,"n":294,"o":41.07,"t":"2026-10-20T19:20:00Z","v":23878,"vw":41.040408},{"c":41.03,"h":41.04,"l":40.995,"n":441,"o":41.02,"t":"2026-10-20T19:25:00Z","v":25009,"vw":41.012938},{"c":40.99,"h":41.025,"l":40.9803,"n":396,"o":41.025,"t":"2026-10-20T19:30:00Z","v":33496,"vw":41.000422},{"c":41.005,"h":41.02,"l":40.97,"n":459,"o":40.985,"t":"2026-10-20T19:35:00Z","v":31730,"vw":40.989854},{"c":41.05,"h":41.05,"l":41,"n":413,"o":41,"t":"2026-10-20T19:40:00Z","v":43474,"vw":41.01894},{"c":41.06,"h":41.06,"l":40.96,"n":815,"o":41.045,"t":"2026-10-20T19:45:00Z","v":85136,"vw":41.019601},{"c":40.995,"h":41.06,"l":40.97,"n":822,"o":41.06,"t":"2026-10-20T19:50:00Z","v":64341,"vw":41.005083},{"c":40.99,"h":41.05,"l":40.965,"n":2578,"o":40.995,"t":"2026-10-20T19:55:00Z","v":221864,"vw":41.011342},{"c":41.0325,"h":41.0325,"l":40.98,"n":46,"o":40.98,"t":"2026-10-20T20:00:00Z","v":293960,"vw":40.980114},{"c":40.9973,"h":40.9973,"l":40.9973,"n":1,"o":40.9973,"t":"2026-10-20T20:45:00Z","v":100,"vw":40.9973},{"c":40.98,"h":41.07,"l":40.86,"n":179,"o":40.86,"t":"2026-10-21T13:30:00Z","v":11900,"vw":40.938502},{"c":40.815,"h":40.96,"l":40.81,"n":215,"o":40.94,"t":"2026-10-21T13:35:00Z","v":10806,"vw":40.898632},{"c":40.885,"h":40.93,"l":40.73,"n":386,"o":40.88,"t":"2026-10-21T13:40:00Z","v":28785,"vw":40.843338},{"c":40.81,"h":40.872,"l":40.8,"n":193,"o":40.87,"t":"2026-10-21T13:45:00Z","v":16001,"vw":40.84551},{"c":40.83,"h":40.86,"l":40.77,"n":169,"o":40.78,"t":"2026-10-21T13:50:00Z","v":10087,"vw":40.801834},{"c":40.815,"h":40.85,"l":40.79,"n":131,"o":40.845,"t":"2026-10-21T13:55:00Z","v":9081,"vw":40.81435},{"c":40.9,"h":40.91,"l":40.775,"n":170,"o":40.825,"t":"2026-10-21T14:00:00Z","v":12177,"vw":40.839888},{"c":40.84,"h":40.94,"l":40.84,"n":104,"o":40.895,"t":"2026-10-21T14:05:00Z","v":8623,"vw":40.884212},{"c":40.92,"h":40.9325,"l":40.855,"n":135,"o":40.855,"t":"2026-10-21T14:10:00Z","v":13779,"vw":40.90333},{"c":40.965,"h":40.97,"l":40.92,"n":165,"o":40.925,"t":"2026-10-21T14:15:00Z","v":10985,"vw":40.941599},{"c":40.935,"h":40.985,"l":40.92,"n":96,"o":40.96,"t":"2026-10-21T14:20:00Z","v":6682,"vw":40.9466},{"c":40.905,"h":40.94,"l":40.9,"n":215,"o":40.93,"t":"2026-10-21T14:25:00Z","v":13748,"vw":40.914664},{"c":40.905,"h":40.96,"l":40.9,"n":205,"o":40.905,"t":"2026-10-21T14:30:00Z","v":14298,"vw":40.926882},{"c":41.05,"h":41.075,"l":40.905,"n":300,"o":40.905,"t":"2026-10-21T14:35:00Z","v":22083,"vw":41.010665},{"c":41.095,"h":41.12,"l":41.06,"n":299,"o":41.06,"t":"2026-10-21T14:40:00Z","v":26213,"vw":41.091601},{"c":41.135,"h":41.14,"l":41.08,"n":309,"o":41.105,"t":"2026-10-21T14:45:00Z","v":56026,"vw":41.117567},{"c":41.105,"h":41.16,"l":41.105,"n":326,"o":41.13,"t":"2026-10-21T14:50:00Z","v":35386,"vw":41.124805},{"c":41.25,"h":41.26,"l":41.08,"n":329,"o":41.08,"t":"2026-10-21T14:55:00Z","v":18169,"vw":41.203196},{"c":41.18,"h":41.27,"l":41.18,"n":179,"o":41.245,"t":"2026-10-21T15:00:00Z","v":9181,"vw":41.210691},{"c":41.11,"h":41.17,"l":41.08,"n":199,"o":41.17,"t":"2026-10-21T15:05:00Z","v":13223,"vw":41.134004},{"c":41.08,"h":41.11,"l":41.08,"n":248,"o":41.105,"t":"2026-10-21T15:10:00Z","v":14437,"vw":41.090436},{"c":41.07,"h":41.1,"l":41.03,"n":232,"o":41.07,"t":"2026-10-21T15:15:00Z","v":13102,"vw":41.066247},{"c":41.13,"h":41.17,"l":41.07,"n":278,"o":41.075,"t":"2026-10-21T15:20:00Z","v":16947,"vw":41.121016},{"c":41.18,"h":41.185,"l":41.14,"n":143,"o":41.14,"t":"2026-10-21T15:25:00Z","v":7350,"vw":41.167223},{"c":41.08,"h":41.21,"l":41.065,"n":226,"o":41.19,"t":"2026-10-21T15:30:00Z","v":129479,"vw":41.146787},{"c":41.07,"h":41.07,"l":41.03,"n":179,"o":41.07,"t":"2026-10-21T15:35:00Z","v":57303,"vw":41.049463},{"c":41.05,"h":41.09,"l":41.04,"n":129,"o":41.09,"t":"2026-10-21T15:40:00Z","v":7579,"vw":41.057297},{"c":41.06,"h":41.1,"l":41.045,"n":111,"o":41.07,"t":"2026-10-21T15:45:00Z","v":7661,"vw":41.071525},{"c":41.09,"h":41.105,"l":41.09,"n":51,"o":41.09,"t":"2026-10-21T15:50:00Z","v":3346,"vw":41.097401},{"c":41.09,"h":41.11,"l":41.0875,"n":103,"o":41.1,"t":"2026-10-21T15:55:00Z","v":3625,"vw":41.097006},{"c":41.05,"h":41.095,"l":41.04,"n":166,"o":41.095,"t":"2026-10-21T16:00:00Z","v":10438,"vw":41.064986},{"c":41.075,"h":41.09,"l":41.05,"n":167,"o":41.055,"t":"2026-10-21T16:05:00Z","v":7885,"vw":41.071749},{"c":41.105,"h":41.11,"l":41.07,"n":152,"o":41.085,"t":"2026-10-21T16:10:00Z","v":7268,"vw":41.093692},{"c":41.11,"h":41.11,"l":41.095,"n":128,"o":41.11,"t":"2026-10-21T16:15:00Z","v":6183,"vw":41.100668},{"c":41.115,"h":41.14,"l":41.07,"n":288,"o":41.1,"t":"2026-10-21T16:20:00Z","v":16564,"vw":41.103756},{"c":41.165,"h":41.165,"l":41.11,"n":127,"o":41.11,"t":"2026-10-21T16:25:00Z","v":6414,"vw":41.130793},{"c":41.14,"h":41.16,"l":41.125,"n":138,"o":41.16,"t":"2026-10-21T16:30:00Z","v":8486,"vw":41.141979},{"c":41.13,"h":41.17,"l":41.12,"n":402,"o":41.12,"t":"2026-10-21T16:35:00Z","v":25551,"vw":41.148578},{"c":41.08,"h":41.145,"l":41.08,"n":326,"o":41.12,"t":"2026-10-21T16:40:00Z","v":15643,"vw":41.114424},{"c":41.1,"h":41.12,"l":41.085,"n":154,"o":41.085,"t":"2026-10-21T16:45:00Z","v":9048,"vw":41.100034},{"c":41.08,"h":41.1,"l":41.07,"n":193,"o":41.09,"t":"2026-10-21T16:50:00Z","v":9944,"vw":41.085389},{"c":41.07,"h":41.076,"l":41.06,"n":153,"o":41.076,"t":"2026-10-21T16:55:00Z","v":7617,"vw":41.068455},{"c":41.05,"h":41.065,"l":41.04,"n":133,"o":41.065,"t":"2026-10-21T17:00:00Z","v":8507,"vw":41.050877},{"c":41.055,"h":41.06,"l":41.04,"n":146,"o":41.05,"t":"2026-10-21T17:05:00Z","v":7518,"vw":41.050111},{"c":41.05,"h":41.07,"l":41.04,"n":127,"o":41.055,"t":"2026-10-21T17:10:00Z","v":5570,"vw":41.057587},{"c":40.99,"h":41.055,"l":40.98,"n":161,"o":41.055,"t":"2026-10-21T17:15:00Z","v":19747,"vw":41.027671},{"c":41.04,"h":41.04,"l":40.99,"n":134,"o":40.99,"t":"2026-10-21T17:20:00Z","v":7694,"vw":41.002041},{"c":41.02,"h":41.04,"l":41.015,"n":97,"o":41.03,"t":"2026-10-21T17:25:00Z","v":6836,"vw":41.023482},{"c":40.995,"h":41.03,"l":40.99,"n":149,"o":41.02,"t":"2026-10-21T17:30:00Z","v":8958,"vw":41.007121},{"c":41.02,"h":41.03,"l":40.98,"n":272,"o":40.995,"t":"2026-10-21T17:35:00Z","v":16070,"vw":41.006075},{"c":41.07,"h":41.08,"l":41.01,"n":176,"o":41.02,"t":"2026-10-21T17:40:00Z","v":11959,"vw":41.047318},{"c":41.15,"h":41.15,"l":41.08,"n":259,"o":41.08,"t":"2026-10-21T17:45:00Z","v":25758,"vw":41.118163},{"c":41.045,"h":41.14,"l":41.04,"n":192,"o":41.14,"t":"2026-10-21T17:50:00Z","v":13104,"vw":41.084681},{"c":41,"h":41.04,"l":40.995,"n":218,"o":41.04,"t":"2026-10-21T17:55:00Z","v":14385,"vw":41.017096},{"c":40.98,"h":41.005,"l":40.96,"n":164,"o":41,"t":"2026-10-21T18:00:00Z","v":10514,"vw":40.98183},{"c":41.005,"h":41.005,"l":40.94,"n":207,"o":40.98,"t":"2026-10-21T18:05:00Z","v":13919,"vw":40.965157},{"c":40.985,"h":41,"l":40.97,"n":115,"o":40.99,"t":"2026-10-21T18:10:00Z","v":8481,"vw":40.986787},{"c":40.97,"h":40.985,"l":40.955,"n":142,"o":40.985,"t":"2026-10-21T18:15:00Z","v":9678,"vw":40.96899},{"c":40.95,"h":41,"l":40.945,"n":262,"o":40.965,"t":"2026-10-21T18:20:00Z","v":18287,"vw":40.97706},{"c":40.95,"h":40.96,"l":40.94,"n":196,"o":40.94,"t":"2026-10-21T18:25:00Z","v":11931,"vw":40.946966},{"c":40.925,"h":40.95,"l":40.92,"n":142,"o":40.95,"t":"2026-10-21T18:30:00Z","v":9420,"vw":40.933267},{"c":40.91,"h":40.925,"l":40.89,"n":187,"o":40.925,"t":"2026-10-21T18:35:00Z","v":11519,"vw":40.911091},{"c":40.92,"h":40.92,"l":40.89,"n":128,"o":40.91,"t":"2026-10-21T18:40:00Z","v":9296,"vw":40.901712},{"c":40.86,"h":40.9,"l":40.86,"n":232,"o":40.9,"t":"2026-10-21T18:45:00Z","v":17682,"vw":40.880295},{"c":40.865,"h":40.89,"l":40.855,"n":276,"o":40.86,"t":"2026-10-21T18:50:00Z","v":16913,"vw":40.867898},{"c":40.82,"h":40.84,"l":40.8,"n":268,"o":40.84,"t":"2026-10-21T18:55:00Z","v":14653,"vw":40.813429},{"c":40.88,"h":40.9,"l":40.81,"n":345,"o":40.82,"t":"2026-10-21T19:00:00Z","v":21185,"vw":40.84257},{"c":40.86,"h":40.89,"l":40.85,"n":228,"o":40.87,"t":"2026-10-21T19:05:00Z","v":14723,"vw":40.869391},{"c":40.91,"h":40.915,"l":40.855,"n":439,"o":40.855,"t":"2026-10-21T19:10:00Z","v":24045,"vw":40.890378},{"c":40.925,"h":40.98,"l":40.915,"n":280,"o":40.915,"t":"2026-10-21T19:15:00Z","v":14476,"vw":40.945336},{"c":40.895,"h":40.955,"l":40.89,"n":197,"o":40.925,"t":"2026-10-21T19:20:00Z","v":16730,"vw":40.907245},{"c":40.88,"h":40.9,"l":40.85,"n":273,"o":40.9,"t":"2026-10-21T19:25:00Z","v":20013,"vw":40.874973},{"c":40.865,"h":40.875,"l":40.835,"n":348,"o":40.87,"t":"2026-10-21T19:30:00Z","v":27497,"vw":40.854445},{"c":40.855,"h":40.88,"l":40.835,"n":316,"o":40.865,"t":"2026-10-21T19:35:00Z","v":23709,"vw":40.860011},{"c":40.86,"h":40.875,"l":40.845,"n":353,"o":40.85,"t":"2026-10-21T19:40:00Z","v":22934,"vw":40.860288},{"c":40.87,"h":40.88,"l":40.8,"n":803,"o":40.86,"t":"2026-10-21T19:45:00Z","v":61196,"vw":40.835625},{"c":40.845,"h":40.9,"l":40.835,"n":736,"o":40.875,"t":"2026-10-21T19:50:00Z","v":63251,"vw":40.872738},{"c":40.74,"h":40.85,"l":40.71,"n":1992,"o":40.845,"t":"2026-10-21T19:55:00Z","v":185033,"vw":40.740432},{"c":40.8622,"h":40.8622,"l":40.74,"n":23,"o":40.74,"t":"2026-10-21T20:00:00Z","v":199744,"vw":40.752875},{"c":41.185,"h":41.33,"l":41.05,"n":77,"o":41.23,"t":"2026-10-22T13:30:00Z","v":8727,"vw":41.233415},{"c":41.34,"h":41.38,"l":41.09,"n":305,"o":41.23,"t":"2026-10-22T13:35:00Z","v":19199,"vw":41.224235},{"c":41.36,"h":41.42,"l":41.33,"n":174,"o":41.355,"t":"2026-10-22T13:40:00Z","v":9482,"vw":41.37153},{"c":41.42,"h":41.445,"l":41.35,"n":241,"o":41.37,"t":"2026-10-22T13:45:00Z","v":18997,"vw":41.397998},{"c":41.41,"h":41.5,"l":41.37,"n":228,"o":41.455,"t":"2026-10-22T13:50:00Z","v":40293,"vw":41.456659},{"c":41.43,"h":41.455,"l":41.405,"n":164,"o":41.43,"t":"2026-10-22T13:55:00Z","v":8658,"vw":41.424093},{"c":41.43,"h":41.45,"l":41.33,"n":244,"o":41.45,"t":"2026-10-22T14:00:00Z","v":11163,"vw":41.402595},{"c":41.55,"h":41.55,"l":41.43,"n":281,"o":41.46,"t":"2026-10-22T14:05:00Z","v":14225,"vw":41.491299},{"c":41.69,"h":41.69,"l":41.53,"n":251,"o":41.59,"t":"2026-10-22T14:10:00Z","v":14364,"vw":41.586051},{"c":41.75,"h":41.75,"l":41.69,"n":195,"o":41.7,"t":"2026-10-22T14:15:00Z","v":11167,"vw":41.713357},{"c":41.855,"h":41.855,"l":41.745,"n":124,"o":41.745,"t":"2026-10-22T14:20:00Z","v":13040,"vw":41.808244},{"c":41.925,"h":41.97,"l":41.88,"n":204,"o":41.88,"t":"2026-10-22T14:25:00Z","v":8542,"vw":41.926456},{"c":41.86,"h":41.9689,"l":41.84,"n":195,"o":41.94,"t":"2026-10-22T14:30:00Z","v":11779,"vw":41.915957},{"c":42.11,"h":42.12,"l":41.87,"n":427,"o":41.87,"t":"2026-10-22T14:35:00Z","v":33830,"vw":42.024946},{"c":42.06,"h":42.15,"l":42.05,"n":271,"o":42.065,"t":"2026-10-22T14:40:00Z","v":15662,"vw":42.092462},{"c":42.22,"h":42.22,"l":42.08,"n":519,"o":42.08,"t":"2026-10-22T14:45:00Z","v":34648,"vw":42.161453},{"c":42.19,"h":42.22,"l":42.12,"n":247,"o":42.19,"t":"2026-10-22T14:50:00Z","v":14983,"vw":42.178748},{"c":42.24,"h":42.28,"l":42.17,"n":428,"o":42.18,"t":"2026-10-22T14:55:00Z","v":23109,"vw":42.228799},{"c":42.2,"h":42.24,"l":42.155,"n":364,"o":42.235,"t":"2026-10-22T15:00:00Z","v":25730,"vw":42.193996},{"c":42.205,"h":42.255,"l":42.16,"n":284,"o":42.2,"t":"2026-10-22T15:05:00Z","v":18152,"vw":42.183766},{"c":42.27,"h":42.3,"l":42.25,"n":265,"o":42.27,"t":"2026-10-22T15:10:00Z","v":11039,"vw":42.276123},{"c":42.2,"h":42.255,"l":42.15,"n":422,"o":42.255,"t":"2026-10-22T15:15:00Z","v":20745,"vw":42.193139},{"c":42.17,"h":42.18,"l":42.14,"n":225,"o":42.16,"t":"2026-10-22T15:20:00Z","v":9056,"vw":42.158003},{"c":42.22,"h":42.22,"l":42.16,"n":206,"o":42.18,"t":"2026-10-22T15:25:00Z","v":9540,"vw":42.201916},{"c":42.33,"h":42.345,"l":42.19,"n":500,"o":42.2,"t":"2026-10-22T15:30:00Z","v":27663,"vw":42.262136},{"c":42.35,"h":42.35,"l":42.3003,"n":183,"o":42.34,"t":"2026-10-22T15:35:00Z","v":7287,"vw":42.319369},{"c":42.395,"h":42.4,"l":42.33,"n":316,"o":42.38,"t":"2026-10-22T15:40:00Z","v":17407,"vw":42.377312},{"c":42.42,"h":42.45,"l":42.35,"n":386,"o":42.41,"t":"2026-10-22T15:45:00Z","v":17290,"vw":42.403299},{"c":42.475,"h":42.485,"l":42.44,"n":299,"o":42.445,"t":"2026-10-22T15:50:00Z","v":25344,"vw":42.468851},{"c":42.355,"h":42.48,"l":42.35,"n":569,"o":42.46,"t":"2026-10-22T15:55:00Z","v":36059,"vw":42.43296},{"c":42.37,"h":42.38,"l":42.32,"n":328,"o":42.33,"t":"2026-10-22T16:00:00Z","v":17936,"vw":42.35013},{"c":42.385,"h":42.42,"l":42.38,"n":256,"o":42.38,"t":"2026-10-22T16:05:00Z","v":14890,"vw":42.391648},{"c":42.36,"h":42.405,"l":42.335,"n":382,"o":42.39,"t":"2026-10-22T16:10:00Z","v":20902,"vw":42.366795},{"c":42.29,"h":42.395,"l":42.29,"n":377,"o":42.37,"t":"2026-10-22T16:15:00Z","v":19193,"vw":42.349539},{"c":42.27,"h":42.31,"l":42.26,"n":353,"o":42.3,"t":"2026-10-22T16:20:00Z","v":14743,"vw":42.285884},{"c":42.375,"h":42.375,"l":42.28,"n":232,"o":42.28,"t":"2026-10-22T16:25:00Z","v":16255,"vw":42.345704},{"c":42.41,"h":42.41,"l":42.37,"n":213,"o":42.37,"t":"2026-10-22T16:30:00Z","v":10161,"vw":42.390922},{"c":42.41,"h":42.415,"l":42.37,"n":201,"o":42.4,"t":"2026-10-22T16:35:00Z","v":8012,"vw":42.39567},{"c":42.45,"h":42.45,"l":42.39,"n":266,"o":42.39,"t":"2026-10-22T16:40:00Z","v":15238,"vw":42.415581},{"c":42.45,"h":42.4801,"l":42.42,"n":180,"o":42.45,"t":"2026-10-22T16:45:00Z","v":8011,"vw":42.454245},{"c":42.465,"h":42.49,"l":42.45,"n":140,"o":42.45,"t":"2026-10-22T16:50:00Z","v":4340,"vw":42.472509},{"c":42.48,"h":42.485,"l":42.44,"n":132,"o":42.48,"t":"2026-10-22T16:55:00Z","v":6738,"vw":42.452418},{"c":42.44,"h":42.475,"l":42.44,"n":191,"o":42.47,"t":"2026-10-22T17:00:00Z","v":8910,"vw":42.459922},{"c":42.41,"h":42.475,"l":42.3747,"n":278,"o":42.44,"t":"2026-10-22T17:05:00Z","v":10609,"vw":42.420894},{"c":42.45,"h":42.47,"l":42.4,"n":318,"o":42.43,"t":"2026-10-22T17:10:00Z","v":18906,"vw":42.440826},{"c":42.465,"h":42.48,"l":42.44,"n":202,"o":42.45,"t":"2026-10-22T17:15:00Z","v":15754,"vw":42.449738},{"c":42.46,"h":42.51,"l":42.46,"n":430,"o":42.47,"t":"2026-10-22T17:20:00Z","v":24172,"vw":42.486528},{"c":42.49,"h":42.51,"l":42.465,"n":161,"o":42.465,"t":"2026-10-22T17:25:00Z","v":6209,"vw":42.482658},{"c":42.55,"h":42.56,"l":42.49,"n":280,"o":42.49,"t":"2026-10-22T17:30:00Z","v":10797,"vw":42.522685},{"c":42.55,"h":42.575,"l":42.54,"n":195,"o":42.55,"t":"2026-10-22T17:35:00Z","v":7271,"vw":42.555756},{"c":42.56,"h":42.58,"l":42.54,"n":231,"o":42.565,"t":"2026-10-22T17:40:00Z","v":13229,"vw":42.555883},{"c":42.455,"h":42.5601,"l":42.43,"n":353,"o":42.55,"t":"2026-10-22T17:45:00Z","v":22488,"vw":42.504946},{"c":42.485,"h":42.5,"l":42.425,"n":310,"o":42.47,"t":"2026-10-22T17:50:00Z","v":15647,"vw":42.467201},{"c":42.615,"h":42.615,"l":42.49,"n":211,"o":42.49,"t":"2026-10-22T17:55:00Z","v":10265,"vw":42.577256},{"c":42.59,"h":42.63,"l":42.58,"n":247,"o":42.61,"t":"2026-10-22T18:00:00Z","v":13143,"vw":42.607519},{"c":42.6,"h":42.62,"l":42.59,"n":146,"o":42.6,"t":"2026-10-22T18:05:00Z","v":26287,"vw":42.607712},{"c":42.58,"h":42.605,"l":42.55,"n":382,"o":42.605,"t":"2026-10-22T18:10:00Z","v":39413,"vw":42.573696},{"c":42.605,"h":42.61,"l":42.57,"n":209,"o":42.59,"t":"2026-10-22T18:15:00Z","v":11691,"vw":42.584172},{"c":42.625,"h":42.64,"l":42.6,"n":425,"o":42.605,"t":"2026-10-22T18:20:00Z","v":24845,"vw":42.620671},{"c":42.67,"h":42.68,"l":42.61,"n":164,"o":42.625,"t":"2026-10-22T18:25:00Z","v":8355,"vw":42.647423}],"history":[{"c":40.38,"h":40.76,"l":40.15,"n":11524,"o":40.55,"t":"2024-10-21T04:00:00Z","v":713577,"vw":40.378604},{"c":40.49,"h":40.57,"l":39.93,"n":11027,"o":40.06,"t":"2024-10-22T04:00:00Z","v":774036,"vw":40.434395},{"c":40.29,"h":40.84,"l":40.1,"n":16354,"o":40.53,"t":"2024-10-23T04:00:00Z","v":1540559,"vw":40.273832},{"c":39.43,"h":40.49,"l":39.41,"n":13978,"o":40.33,"t":"2024-10-24T04:00:00Z","v":1214158,"vw":39.680735},{"c":38.84,"h":39.7,"l":38.78,"n":13640,"o":39.7,"t":"2024-10-25T04:00:00Z","v":1143465,"vw":38.945447},{"c":39.16,"h":39.43,"l":38.97,"n":13578,"o":39.08,"t":"2024-10-28T04:00:00Z","v":1082369,"vw":39.168024},{"c":38.5,"h":39.06,"l":38.5,"n":15151,"o":38.82,"t":"2024-10-29T04:00:00Z","v":1195178,"vw":38.63331},{"c":38.74,"h":39.52,"l":38.38,"n":17445,"o":38.69,"t":"2024-10-30T04:00:00Z","v":2073695,"vw":38.761012},{"c":38.6,"h":38.98,"l":38.5095,"n":15341,"o":38.78,"t":"2024-10-31T04:00:00Z","v":1574974,"vw":38.667058},{"c":38.24,"h":38.85,"l":38.18,"n":20488,"o":38.8,"t":"2024-11-01T04:00:00Z","v":1792403,"vw":38.386795},{"c":38.63,"h":39.11,"l":38.445,"n":22301,"o":38.85,"t":"2024-11-04T05:00:00Z","v":1823671,"vw":38.639028},{"c":40.12,"h":40.16,"l":38.71,"n":19845,"o":39.29,"t":"2024-11-05T05:00:00Z","v":1710269,"vw":39.859676},{"c":40.35,"h":41.05,"l":39.87,"n":26874,"o":39.87,"t":"2024-11-06T05:00:00Z","v":2531958,"vw":40.395735},{"c":39.1,"h":39.94,"l":38.49,"n":20849,"o":39.94,"t":"2024-11-07T05:00:00Z","v":2010100,"vw":38.99366},{"c":39.67,"h":39.86,"l":39.11,"n":21966,"o":39.21,"t":"2024-11-08T05:00:00Z","v":1923247,"vw":39.505821},{"c":39.78,"h":40.0999,"l":39.545,"n":14339,"o":39.8,"t":"2024-11-11T05:00:00Z","v":1424657,"vw":39.78939},{"c":39.05,"h":39.665,"l":39.03,"n":13576,"o":39.35,"t":"2024-11-12T05:00:00Z","v":1011327,"vw":39.269501},{"c":38.53,"h":39.27,"l":38.42,"n":15398,"o":39.16,"t":"2024-11-13T05:00:00Z","v":1299206,"vw":38.593998},{"c":38.26,"h":38.92,"l":38.22,"n":14592,"o":38.7,"t":"2024-11-14T05:00:00Z","v":1065387,"vw":38.425246},{"c":38.6,"h":38.77,"l":38.135,"n":14716,"o":38.35,"t":"2024-11-15T05:00:00Z","v":965732,"vw":38.544794},{"c":38.81,"h":38.93,"l":38.435,"n":13330,"o":38.5,"t":"2024-11-18T05:00:00Z","v":1156862,"vw":38.803546},{"c":38.95,"h":39.13,"l":38.6,"n":12998,"o":38.89,"t":"2024-11-19T05:00:00Z","v":1015747,"vw":38.875929},{"c":38.94,"h":39.21,"l":38.76,"n":10292,"o":38.98,"t":"2024-11-20T05:00:00Z","v":768720,"vw":38.932412},{"c":39.36,"h":39.47,"l":38.89,"n":13246,"o":38.94,"t":"2024-11-21T05:00:00Z","v":1026149,"vw":39.332184},{"c":39.53,"h":39.85,"l":39.32,"n":14750,"o":39.55,"t":"2024-11-22T05:00:00Z","v":1260957,"vw":39.527534},{"c":40.11,"h":40.35,"l":39.7,"n":19770,"o":39.7,"t":"2024-11-25T05:00:00Z","v":4679348,"vw":40.111117},{"c":40.04,"h":40.15,"l":39.57,"n":17443,"o":40.15,"t":"2024-11-26T05:00:00Z","v":1099513,"vw":39.91447},{"c":40.28,"h":40.65,"l":40.16,"n":17146,"o":40.33,"t":"2024-11-27T05:00:00Z","v":1193734,"vw":40.3372},{"c":40.03,"h":40.35,"l":39.98,"n":8426,"o":40.14,"t":"2024-11-29T05:00:00Z","v":638545,"vw":40.098936},{"c":40.19,"h":40.28,"l":39.59,"n":21736,"o":40.05,"t":"2024-12-02T05:00:00Z","v":1742475,"vw":40.119547},{"c":39.67,"h":40.47,"l":39.65,"n":15779,"o":40.34,"t":"2024-12-03T05:00:00Z","v":1062255,"vw":39.917212},{"c":39.17,"h":39.65,"l":39.06,"n":12968,"o":39.45,"t":"2024-12-04T05:00:00Z","v":1171503,"vw":39.232101},{"c":39.32,"h":39.43,"l":39.09,"n":11258,"o":39.24,"t":"2024-12-05T05:00:00Z","v":894231,"vw":39.270315},{"c":38.94,"h":39.32,"l":38.7,"n":14460,"o":39.3,"t":"2024-12-06T05:00:00Z","v":1129854,"vw":38.924666},{"c":38.83,"h":39.23,"l":38.76,"n":13444,"o":38.83,"t":"2024-12-09T05:00:00Z","v":944022,"vw":38.892164},{"c":39.08,"h":39.28,"l":38.19,"n":14169,"o":38.68,"t":"2024-12-10T05:00:00Z","v":996295,"vw":38.980741},{"c":38.62,"h":39.065,"l":38.53,"n":13668,"o":38.92,"t":"2024-12-11T05:00:00Z","v":1293948,"vw":38.653621},{"c":39.08,"h":39.225,"l":38.53,"n":14689,"o":38.61,"t":"2024-12-12T05:00:00Z","v":1440238,"vw":39.055469},{"c":38.69,"h":38.89,"l":38.49,"n":11648,"o":38.69,"t":"2024-12-13T05:00:00Z","v":868276,"vw":38.709406},{"c":38.35,"h":39.13,"l":38.32,"n":18406,"o":38.73,"t":"2024-12-16T05:00:00Z","v":1586207,"vw":38.52223},{"c":37.99,"h":38.55,"l":37.9,"n":17420,"o":38.2,"t":"2024-12-17T05:00:00Z","v":1494313,"vw":38.092098},{"c":36.24,"h":38.02,"l":36.195,"n":21092,"o":37.84,"t":"2024-12-18T05:00:00Z","v":1896577,"vw":36.650816},{"c":36.18,"h":36.72,"l":35.91,"n":18615,"o":36.22,"t":"2024-12-19T05:00:00Z","v":1630095,"vw":36.274703},{"c":36.36,"h":36.5808,"l":36.05,"n":21650,"o":36.15,"t":"2024-12-20T05:00:00Z","v":5381223,"vw":36.366058},{"c":36.25,"h":36.35,"l":35.77,"n":16045,"o":36.27,"t":"2024-12-23T05:00:00Z","v":1134885,"vw":36.120879},{"c":36.4,"h":36.41,"l":36.01,"n":6608,"o":36.17,"t":"2024-12-24T05:00:00Z","v":456812,"vw":36.269622},{"c":36.61,"h":36.68,"l":36.146,"n":11048,"o":36.32,"t":"2024-12-26T05:00:00Z","v":755142,"vw":36.550961},{"c":36.46,"h":36.83,"l":36.32,"n":9420,"o":36.41,"t":"2024-12-27T05:00:00Z","v":663367,"vw":36.476736},{"c":36.22,"h":36.41,"l":35.86,"n":13341,"o":36.22,"t":"2024-12-30T05:00:00Z","v":885375,"vw":36.18846},{"c":36.32,"h":36.56,"l":36,"n":13662,"o":36.44,"t":"2024-12-31T05:00:00Z","v":857282,"vw":36.281111},{"c":36.04,"h":36.64,"l":35.94,"n":14488,"o":36.5,"t":"2025-01-02T05:00:00Z","v":940725,"vw":36.153647},{"c":36.16,"h":36.37,"l":35.99,"n":12317,"o":36.1,"t":"2025-01-03T05:00:00Z","v":749475,"vw":36.184138},{"c":35.44,"h":36.14,"l":35.355,"n":14169,"o":35.98,"t":"2025-01-06T05:00:00Z","v":1228169,"vw":35.593087},{"c":35.27,"h":35.75,"l":35.115,"n":15789,"o":35.29,"t":"2025-01-07T05:00:00Z","v":1434412,"vw":35.312135},{"c":35,"h":35.27,"l":34.71,"n":16653,"o":35,"t":"2025-01-08T05:00:00Z","v":1577242,"vw":34.970809},{"c":34.08,"h":35.005,"l":34.05,"n":24199,"o":34.76,"t":"2025-01-10T05:00:00Z","v":1849488,"vw":34.3207},{"c":33.74,"h":34.08,"l":33.18,"n":24403,"o":34.07,"t":"2025-01-13T05:00:00Z","v":2168449,"vw":33.58793},{"c":34.11,"h":34.24,"l":33.78,"n":19870,"o":33.83,"t":"2025-01-14T05:00:00Z","v":1816325,"vw":34.08287},{"c":34.49,"h":34.87,"l":34.33,"n":16669,"o":34.69,"t":"2025-01-15T05:00:00Z","v":1326234,"vw":34.520136},{"c":35.14,"h":35.21,"l":34.14,"n":16402,"o":34.49,"t":"2025-01-16T05:00:00Z","v":1255503,"vw":34.971313},{"c":35.01,"h":35.38,"l":34.89,"n":15873,"o":34.94,"t":"2025-01-17T05:00:00Z","v":1524066,"vw":35.093819},{"c":34.93,"h":35.67,"l":34.895,"n":19303,"o":35.16,"t":"2025-01-21T05:00:00Z","v":1488565,"vw":35.082417},{"c":33.61,"h":34.68,"l":33.57,"n":17757,"o":34.68,"t":"2025-01-22T05:00:00Z","v":1706110,"vw":33.828134},{"c":33.6,"h":34.14,"l":33.53,"n":19746,"o":33.7,"t":"2025-01-23T05:00:00Z","v":1876520,"vw":33.759656},{"c":33.49,"h":33.7,"l":33.38,"n":18049,"o":33.51,"t":"2025-01-24T05:00:00Z","v":1653769,"vw":33.515027},{"c":35.43,"h":35.51,"l":33.88,"n":22987,"o":33.9,"t":"2025-01-27T05:00:00Z","v":1619089,"vw":35.062564},{"c":35.71,"h":36.25,"l":35.405,"n":23520,"o":35.86,"t":"2025-01-28T05:00:00Z","v":2042324,"vw":35.738062},{"c":35.16,"h":35.66,"l":34.925,"n":21228,"o":35.62,"t":"2025-01-29T05:00:00Z","v":1415048,"vw":35.195983},{"c":35.46,"h":35.67,"l":35.1,"n":16727,"o":35.44,"t":"2025-01-30T05:00:00Z","v":1206058,"vw":35.43263},{"c":35.48,"h":35.53,"l":34.98,"n":17081,"o":35.24,"t":"2025-01-31T05:00:00Z","v":2010733,"vw":35.414952},{"c":36.01,"h":36.17,"l":35.01,"n":16825,"o":35.11,"t":"2025-02-03T05:00:00Z","v":1429046,"vw":35.859087},{"c":35.42,"h":35.87,"l":35.22,"n":17086,"o":35.68,"t":"2025-02-04T05:00:00Z","v":1483285,"vw":35.452777},{"c":35.32,"h":35.83,"l":35.245,"n":17211,"o":35.76,"t":"2025-02-05T05:00:00Z","v":1223420,"vw":35.411167},{"c":35.33,"h":35.445,"l":35.11,"n":13528,"o":35.33,"t":"2025-02-06T05:00:00Z","v":816699,"vw":35.292905},{"c":35.16,"h":35.32,"l":34.93,"n":15854,"o":35.17,"t":"2025-02-07T05:00:00Z","v":1034326,"vw":35.124731},{"c":34.94,"h":34.99,"l":34.7,"n":13176,"o":34.83,"t":"2025-02-10T05:00:00Z","v":774255,"vw":34.877675},{"c":35.41,"h":35.42,"l":34.58,"n":13514,"o":34.78,"t":"2025-02-11T05:00:00Z","v":850287,"vw":35.234207},{"c":35.72,"h":35.945,"l":35.08,"n":21573,"o":35.08,"t":"2025-02-12T05:00:00Z","v":1674448,"vw":35.70606},{"c":35.83,"h":35.95,"l":35.48,"n":13937,"o":35.72,"t":"2025-02-13T05:00:00Z","v":1106203,"vw":35.797366},{"c":35.2,"h":36.15,"l":35.14,"n":13322,"o":35.82,"t":"2025-02-14T05:00:00Z","v":910371,"vw":35.340009},{"c":35.66,"h":35.79,"l":34.85,"n":15932,"o":35,"t":"2025-02-18T05:00:00Z","v":1113276,"vw":35.573395},{"c":35.52,"h":35.94,"l":35.39,"n":17613,"o":35.54,"t":"2025-02-19T05:00:00Z","v":1678849,"vw":35.701426},{"c":35.96,"h":36.0324,"l":35.35,"n":20337,"o":35.52,"t":"2025-02-20T05:00:00Z","v":1695840,"vw":35.826551},{"c":36.55,"h":36.77,"l":35.98,"n":22205,"o":36.02,"t":"2025-02-21T05:00:00Z","v":1842638,"vw":36.449452},{"c":37.03,"h":37.345,"l":36.25,"n":25356,"o":36.84,"t":"2025-02-24T05:00:00Z","v":2082656,"vw":37.011503},{"c":38.01,"h":38.095,"l":36.85,"n":24872,"o":37.21,"t":"2025-02-25T05:00:00Z","v":2262186,"vw":37.921644},{"c":37.51,"h":37.845,"l":37.335,"n":28934,"o":37.77,"t":"2025-02-26T05:00:00Z","v":2420489,"vw":37.578188},{"c":37.57,"h":37.75,"l":35.96,"n":27768,"o":36.87,"t":"2025-02-27T05:00:00Z","v":1856644,"vw":37.445991},{"c":37.98,"h":38.335,"l":37.56,"n":22880,"o":37.98,"t":"2025-02-28T05:00:00Z","v":3056427,"vw":37.92709},{"c":39.1,"h":39.165,"l":37.78,"n":23934,"o":37.78,"t":"2025-03-03T05:00:00Z","v":1861217,"vw":38.909653},{"c":38.75,"h":39.54,"l":38.62,"n":26884,"o":39.26,"t":"2025-03-04T05:00:00Z","v":2077621,"vw":38.995483},{"c":38.49,"h":38.8199,"l":38.22,"n":18074,"o":38.48,"t":"2025-03-05T05:00:00Z","v":1505019,"vw":38.492462},{"c":38.45,"h":38.64,"l":37.8408,"n":19403,"o":38.49,"t":"2025-03-06T05:00:00Z","v":1465077,"vw":38.317974},{"c":39.81,"h":40.1,"l":38.25,"n":26412,"o":38.49,"t":"2025-03-07T05:00:00Z","v":2085019,"vw":39.648515},{"c":40.57,"h":41.17,"l":39.62,"n":36033,"o":39.98,"t":"2025-03-10T04:00:00Z","v":2748806,"vw":40.598416},{"c":39.65,"h":40.63,"l":39.61,"n":25593,"o":40.39,"t":"2025-03-11T04:00:00Z","v":1996077,"vw":39.886111},{"c":38.55,"h":39.39,"l":38.45,"n":18532,"o":39.19,"t":"2025-03-12T04:00:00Z","v":1274826,"vw":38.654264},{"c":39.14,"h":39.4,"l":38.38,"n":21883,"o":38.7,"t":"2025-03-13T04:00:00Z","v":1400737,"vw":39.10629},{"c":39.5,"h":39.565,"l":38.77,"n":18623,"o":39,"t":"2025-03-14T04:00:00Z","v":1326805,"vw":39.387082},{"c":39.85,"h":40.265,"l":39.13,"n":22096,"o":39.38,"t":"2025-03-17T04:00:00Z","v":1381224,"vw":39.906711},{"c":39.7,"h":39.94,"l":39.45,"n":17044,"o":39.77,"t":"2025-03-18T04:00:00Z","v":1207727,"vw":39.662707},{"c":39.14,"h":39.625,"l":38.91,"n":16908,"o":39.53,"t":"2025-03-19T04:00:00Z","v":1166214,"vw":39.147962},{"c":38.86,"h":39.29,"l":38.54,"n":19447,"o":39.21,"t":"2025-03-20T04:00:00Z","v":1704173,"vw":38.766966},{"c":38.51,"h":39.27,"l":38.21,"n":21647,"o":38.87,"t":"2025-03-21T04:00:00Z","v":3720504,"vw":38.537419},{"c":38.15,"h":38.85,"l":38,"n":21070,"o":38.32,"t":"2025-03-24T04:00:00Z","v":1574403,"vw":38.216505},{"c":37.9,"h":38.23,"l":37.65,"n":25237,"o":38.15,"t":"2025-03-25T04:00:00Z","v":1379942,"vw":37.923906},{"c":38.57,"h":38.75,"l":37.88,"n":16780,"o":38.03,"t":"2025-03-26T04:00:00Z","v":1321017,"vw":38.542929},{"c":38.65,"h":39.04,"l":38.53,"n":24924,"o":38.77,"t":"2025-03-27T04:00:00Z","v":2211535,"vw":38.70076},{"c":39.29,"h":39.47,"l":38.72,"n":24465,"o":38.97,"t":"2025-03-28T04:00:00Z","v":2140845,"vw":39.273773},{"c":39.53,"h":39.99,"l":39.22,"n":21400,"o":39.54,"t":"2025-03-31T04:00:00Z","v":1695766,"vw":39.515836},{"c":39.55,"h":39.78,"l":39.28,"n":17570,"o":39.45,"t":"2025-04-01T04:00:00Z","v":1261124,"vw":39.531452},{"c":39.39,"h":39.8,"l":39.25,"n":17192,"o":39.67,"t":"2025-04-02T04:00:00Z","v":1168569,"vw":39.41884},{"c":40.64,"h":41.23,"l":39.71,"n":25630,"o":40,"t":"2025-04-03T04:00:00Z","v":1747027,"vw":40.721776},{"c":39.56,"h":41.65,"l":39.23,"n":39074,"o":41,"t":"2025-04-04T04:00:00Z","v":3697630,"vw":40.326875},{"c":38.32,"h":39.66,"l":37.95,"n":40130,"o":38.49,"t":"2025-04-07T04:00:00Z","v":3404612,"vw":38.608739},{"c":37.62,"h":38.96,"l":37.27,"n":35855,"o":38.79,"t":"2025-04-08T04:00:00Z","v":2991193,"vw":37.952887},{"c":37.76,"h":38.35,"l":36.72,"n":35996,"o":37.2,"t":"2025-04-09T04:00:00Z","v":3153141,"vw":37.55234},{"c":38.35,"h":38.73,"l":37.405,"n":31808,"o":37.96,"t":"2025-04-10T04:00:00Z","v":2298286,"vw":38.197416},{"c":39.37,"h":39.44,"l":38.14,"n":24937,"o":38.67,"t":"2025-04-11T04:00:00Z","v":1682213,"vw":39.121087},{"c":40.16,"h":40.32,"l":39.11,"n":20437,"o":39.18,"t":"2025-04-14T04:00:00Z","v":1285368,"vw":40.025568},{"c":39.91,"h":40.59,"l":39.89,"n":21024,"o":40.37,"t":"2025-04-15T04:00:00Z","v":1479423,"vw":40.142988},{"c":40.05,"h":40.52,"l":39.91,"n":19422,"o":40.29,"t":"2025-04-16T04:00:00Z","v":1205089,"vw":40.176861},{"c":40.53,"h":40.84,"l":40.12,"n":15900,"o":40.17,"t":"2025-04-17T04:00:00Z","v":962913,"vw":40.607515},{"c":40.18,"h":40.64,"l":39.825,"n":16649,"o":40.47,"t":"2025-04-21T04:00:00Z","v":841378,"vw":40.150237},{"c":41.19,"h":41.295,"l":40.42,"n":17908,"o":40.5,"t":"2025-04-22T04:00:00Z","v":1134103,"vw":41.007745},{"c":40.92,"h":41.12,"l":39.915,"n":22658,"o":41.1,"t":"2025-04-23T04:00:00Z","v":1944948,"vw":40.636837},{"c":40.37,"h":41.06,"l":40.09,"n":21688,"o":41,"t":"2025-04-24T04:00:00Z","v":2177486,"vw":40.406439},{"c":40.12,"h":40.36,"l":39.59,"n":16699,"o":40.22,"t":"2025-04-25T04:00:00Z","v":1161305,"vw":40.039311},{"c":40.28,"h":40.32,"l":39.56,"n":18596,"o":40.1,"t":"2025-04-28T04:00:00Z","v":1335935,"vw":40.161898},{"c":40.77,"h":40.93,"l":40.06,"n":18731,"o":40.19,"t":"2025-04-29T04:00:00Z","v":1265827,"vw":40.719937},{"c":41.13,"h":41.22,"l":40.32,"n":19633,"o":41.09,"t":"2025-04-30T04:00:00Z","v":2348197,"vw":41.024871},{"c":40.71,"h":41.02,"l":40.44,"n":20547,"o":40.93,"t":"2025-05-01T04:00:00Z","v":1183804,"vw":40.776897},{"c":40.71,"h":40.83,"l":40.24,"n":14147,"o":40.73,"t":"2025-05-02T04:00:00Z","v":804167,"vw":40.626795},{"c":40.9,"h":40.94,"l":40.36,"n":10272,"o":40.93,"t":"2025-05-05T04:00:00Z","v":649880,"vw":40.830621},{"c":41.39,"h":41.6,"l":40.87,"n":16391,"o":41.07,"t":"2025-05-06T04:00:00Z","v":1247990,"vw":41.3726},{"c":41,"h":41.56,"l":40.945,"n":16508,"o":41.19,"t":"2025-05-07T04:00:00Z","v":1210004,"vw":41.11002},{"c":40.6,"h":41.175,"l":40.48,"n":16830,"o":41.03,"t":"2025-05-08T04:00:00Z","v":1021970,"vw":40.723598},{"c":40.76,"h":40.94,"l":40.325,"n":17769,"o":40.51,"t":"2025-05-09T04:00:00Z","v":1138532,"vw":40.748677},{"c":39.12,"h":41.19,"l":38.95,"n":31631,"o":41.1,"t":"2025-05-12T04:00:00Z","v":2711824,"vw":39.42781},{"c":37.42,"h":38.86,"l":37.29,"n":25553,"o":38.71,"t":"2025-05-13T04:00:00Z","v":1683630,"vw":37.607653},{"c":36.96,"h":37.87,"l":36.395,"n":33764,"o":37.43,"t":"2025-05-14T04:00:00Z","v":2568412,"vw":36.852752},{"c":38.16,"h":38.2,"l":37.06,"n":23823,"o":37.29,"t":"2025-05-15T04:00:00Z","v":1753534,"vw":37.878872},{"c":38.86,"h":38.91,"l":38.09,"n":22620,"o":38.16,"t":"2025-05-16T04:00:00Z","v":1308478,"vw":38.723633},{"c":39.15,"h":39.17,"l":38.58,"n":15560,"o":38.77,"t":"2025-05-19T04:00:00Z","v":929928,"vw":39.00006},{"c":39.31,"h":39.44,"l":38.94,"n":15822,"o":38.98,"t":"2025-05-20T04:00:00Z","v":1083847,"vw":39.294098},{"c":38.89,"h":39.46,"l":38.71,"n":17522,"o":39.31,"t":"2025-05-21T04:00:00Z","v":1166729,"vw":38.929459},{"c":38.56,"h":38.797,"l":38.27,"n":15891,"o":38.78,"t":"2025-05-22T04:00:00Z","v":856877,"vw":38.573394},{"c":38.86,"h":38.94,"l":38.32,"n":17044,"o":38.84,"t":"2025-05-23T04:00:00Z","v":1086292,"vw":38.733422},{"c":38.83,"h":39.055,"l":38.68,"n":18968,"o":38.93,"t":"2025-05-27T04:00:00Z","v":1365434,"vw":38.871491},{"c":38.12,"h":38.79,"l":37.975,"n":20350,"o":38.69,"t":"2025-05-28T04:00:00Z","v":1379436,"vw":38.184608},{"c":38.41,"h":38.42,"l":37.87,"n":24581,"o":38,"t":"2025-05-29T04:00:00Z","v":1791348,"vw":38.228027},{"c":38.53,"h":38.71,"l":38.2369,"n":16499,"o":38.51,"t":"2025-05-30T04:00:00Z","v":4168002,"vw":38.527649},{"c":38.55,"h":38.76,"l":38.09,"n":16465,"o":38.19,"t":"2025-06-02T04:00:00Z","v":1105117,"vw":38.489819},{"c":38.45,"h":38.62,"l":37.97,"n":16805,"o":38.53,"t":"2025-06-03T04:00:00Z","v":1143915,"vw":38.394851},{"c":37.32,"h":37.8,"l":37.15,"n":43725,"o":37.44,"t":"2025-06-04T04:00:00Z","v":4103774,"vw":37.445119},{"c":37.66,"h":37.75,"l":37.26,"n":22645,"o":37.5,"t":"2025-06-05T04:00:00Z","v":1876294,"vw":37.571865},{"c":37.65,"h":37.98,"l":37.455,"n":19193,"o":37.74,"t":"2025-06-06T04:00:00Z","v":1313651,"vw":37.640182},{"c":37.89,"h":37.97,"l":37.33,"n":19449,"o":37.53,"t":"2025-06-09T04:00:00Z","v":1616780,"vw":37.807779},{"c":38.26,"h":38.39,"l":37.7822,"n":19239,"o":37.94,"t":"2025-06-10T04:00:00Z","v":1230598,"vw":38.206245},{"c":38.1,"h":38.34,"l":37.875,"n":20914,"o":38.19,"t":"2025-06-11T04:00:00Z","v":1679960,"vw":38.136666},{"c":38.36,"h":38.425,"l":37.995,"n":20494,"o":38.22,"t":"2025-06-12T04:00:00Z","v":1360006,"vw":38.310368},{"c":38.05,"h":38.73,"l":37.92,"n":25175,"o":38.36,"t":"2025-06-13T04:00:00Z","v":1679784,"vw":38.193866},{"c":37.38,"h":38.18,"l":37.14,"n":28403,"o":38.05,"t":"2025-06-16T04:00:00Z","v":2146513,"vw":37.464759},{"c":37.06,"h":37.5,"l":36.73,"n":29643,"o":37.44,"t":"2025-06-17T04:00:00Z","v":2285410,"vw":37.023596},{"c":37.39,"h":37.57,"l":36.825,"n":22351,"o":37.05,"t":"2025-06-18T04:00:00Z","v":1813208,"vw":37.368968},{"c":37.34,"h":37.67,"l":37.175,"n":21503,"o":37.33,"t":"2025-06-20T04:00:00Z","v":3859186,"vw":37.356286},{"c":38.01,"h":38.05,"l":37.3101,"n":20906,"o":37.48,"t":"2025-06-23T04:00:00Z","v":1254493,"vw":37.91963},{"c":37.86,"h":38.1,"l":37.74,"n":18415,"o":37.91,"t":"2025-06-24T04:00:00Z","v":1406836,"vw":37.902559},{"c":37.09,"h":37.805,"l":36.895,"n":19421,"o":37.64,"t":"2025-06-25T04:00:00Z","v":1882492,"vw":37.159778},{"c":36.97,"h":37.461,"l":36.68,"n":21590,"o":37.17,"t":"2025-06-26T04:00:00Z","v":1703931,"vw":36.949482},{"c":36.92,"h":37.255,"l":36.5661,"n":19369,"o":36.79,"t":"2025-06-27T04:00:00Z","v":2645448,"vw":36.962228},{"c":37.14,"h":37.4,"l":36.685,"n":19671,"o":36.92,"t":"2025-06-30T04:00:00Z","v":1669266,"vw":37.038991},{"c":37.68,"h":38.11,"l":36.95,"n":29276,"o":37.06,"t":"2025-07-01T04:00:00Z","v":2138678,"vw":37.643337},{"c":37.11,"h":37.595,"l":36.94,"n":22943,"o":37.55,"t":"2025-07-02T04:00:00Z","v":1996626,"vw":37.155718},{"c":36.78,"h":37.33,"l":36.62,"n":20276,"o":37.3,"t":"2025-07-03T04:00:00Z","v":1735877,"vw":36.804441},{"c":36.89,"h":37,"l":36.625,"n":24168,"o":36.78,"t":"2025-07-07T04:00:00Z","v":2203831,"vw":36.834605},{"c":37.09,"h":37.12,"l":36.32,"n":22273,"o":36.54,"t":"2025-07-08T04:00:00Z","v":2015355,"vw":36.946891},{"c":37.35,"h":37.37,"l":36.89,"n":17470,"o":36.96,"t":"2025-07-09T04:00:00Z","v":1350588,"vw":37.249053},{"c":37.54,"h":37.7,"l":37.03,"n":17089,"o":37.03,"t":"2025-07-10T04:00:00Z","v":1515147,"vw":37.504778},{"c":37.33,"h":37.53,"l":37.05,"n":16651,"o":37.39,"t":"2025-07-11T04:00:00Z","v":1401985,"vw":37.289608},{"c":37.85,"h":37.9,"l":37.44,"n":19225,"o":37.44,"t":"2025-07-14T04:00:00Z","v":1451815,"vw":37.767808},{"c":37.47,"h":37.87,"l":37.46,"n":19512,"o":37.68,"t":"2025-07-15T04:00:00Z","v":1594230,"vw":37.625751},{"c":37.25,"h":37.755,"l":36.99,"n":21344,"o":37.5,"t":"2025-07-16T04:00:00Z","v":1847833,"vw":37.286606},{"c":37.29,"h":37.48,"l":36.945,"n":19249,"o":37.06,"t":"2025-07-17T04:00:00Z","v":1494308,"vw":37.272462},{"c":37.4,"h":37.8,"l":37.295,"n":20394,"o":37.32,"t":"2025-07-18T04:00:00Z","v":2627318,"vw":37.439111},{"c":37.47,"h":37.8,"l":37.25,"n":21153,"o":37.35,"t":"2025-07-21T04:00:00Z","v":1312066,"vw":37.471239},{"c":38.02,"h":38.39,"l":37.51,"n":19999,"o":37.71,"t":"2025-07-22T04:00:00Z","v":1506154,"vw":38.026917},{"c":37.7,"h":38.1193,"l":37.35,"n":19022,"o":37.96,"t":"2025-07-23T04:00:00Z","v":1532809,"vw":37.636501},{"c":37.17,"h":37.785,"l":37.15,"n":20253,"o":37.7,"t":"2025-07-24T04:00:00Z","v":1708366,"vw":37.294997},{"c":37.1,"h":37.16,"l":36.93,"n":17203,"o":37.11,"t":"2025-07-25T04:00:00Z","v":1202347,"vw":37.075904},{"c":36.73,"h":37,"l":36.4557,"n":19269,"o":36.93,"t":"2025-07-28T04:00:00Z","v":1505779,"vw":36.77395},{"c":37.2,"h":37.27,"l":36.66,"n":23947,"o":36.71,"t":"2025-07-29T04:00:00Z","v":2063819,"vw":37.105933},{"c":36.92,"h":37.42,"l":36.79,"n":28949,"o":37.04,"t":"2025-07-30T04:00:00Z","v":1976462,"vw":37.053036},{"c":36.8,"h":37.02,"l":36.53,"n":29198,"o":36.57,"t":"2025-07-31T04:00:00Z","v":2505276,"vw":36.78914},{"c":38.18,"h":38.31,"l":37.07,"n":35224,"o":37.84,"t":"2025-08-01T04:00:00Z","v":2419491,"vw":38.067139},{"c":38.33,"h":38.74,"l":38.04,"n":32114,"o":38.37,"t":"2025-08-04T04:00:00Z","v":2657282,"vw":38.334991},{"c":37.91,"h":38.13,"l":37.56,"n":27510,"o":37.86,"t":"2025-08-05T04:00:00Z","v":2180197,"vw":37.950679},{"c":37.91,"h":38.4,"l":37.845,"n":26296,"o":37.97,"t":"2025-08-06T04:00:00Z","v":2111174,"vw":37.979462},{"c":38.43,"h":38.5,"l":37.7,"n":23236,"o":37.73,"t":"2025-08-07T04:00:00Z","v":2098062,"vw":38.313561},{"c":38.78,"h":39.11,"l":38.555,"n":32207,"o":38.62,"t":"2025-08-08T04:00:00Z","v":2461404,"vw":38.828684},{"c":39.02,"h":39.11,"l":38.725,"n":25955,"o":38.88,"t":"2025-08-11T04:00:00Z","v":1940232,"vw":38.928207},{"c":38.78,"h":38.88,"l":38.1461,"n":25669,"o":38.64,"t":"2025-08-12T04:00:00Z","v":1827328,"vw":38.623565},{"c":39.17,"h":39.36,"l":38.79,"n":31537,"o":38.92,"t":"2025-08-13T04:00:00Z","v":2446744,"vw":39.182184},{"c":39.07,"h":39.32,"l":38.99,"n":22268,"o":39.05,"t":"2025-08-14T04:00:00Z","v":1381555,"vw":39.107784},{"c":39.18,"h":39.45,"l":39.04,"n":17951,"o":39.15,"t":"2025-08-15T04:00:00Z","v":1472089,"vw":39.24384},{"c":38.66,"h":39.46,"l":38.625,"n":25030,"o":39.27,"t":"2025-08-18T04:00:00Z","v":1652237,"vw":38.760287},{"c":39.2,"h":39.23,"l":38.73,"n":28201,"o":38.74,"t":"2025-08-19T04:00:00Z","v":2024567,"vw":39.029576},{"c":39.27,"h":39.92,"l":39.21,"n":18134,"o":39.49,"t":"2025-08-20T04:00:00Z","v":1441854,"vw":39.349737},{"c":39.22,"h":39.515,"l":39.03,"n":22045,"o":39.12,"t":"2025-08-21T04:00:00Z","v":1443175,"vw":39.211814},{"c":39.62,"h":39.78,"l":39.24,"n":21810,"o":39.43,"t":"2025-08-22T04:00:00Z","v":2072126,"vw":39.604862},{"c":39.09,"h":39.605,"l":39.06,"n":20620,"o":39.4,"t":"2025-08-25T04:00:00Z","v":1167056,"vw":39.22562},{"c":39.03,"h":39.22,"l":38.845,"n":27270,"o":39.06,"t":"2025-08-26T04:00:00Z","v":4241372,"vw":39.032188},{"c":39.83,"h":40.055,"l":39.0601,"n":34850,"o":39.21,"t":"2025-08-27T04:00:00Z","v":2434754,"vw":39.767928},{"c":39.66,"h":39.81,"l":39.5,"n":29092,"o":39.73,"t":"2025-08-28T04:00:00Z","v":1971798,"vw":39.642332},{"c":39.51,"h":39.85,"l":39.44,"n":30631,"o":39.68,"t":"2025-08-29T04:00:00Z","v":2719821,"vw":39.574915},{"c":38.83,"h":39.69,"l":38.725,"n":31541,"o":39.3,"t":"2025-09-02T04:00:00Z","v":2154445,"vw":38.974351},{"c":38.64,"h":39.07,"l":38.42,"n":26266,"o":38.74,"t":"2025-09-03T04:00:00Z","v":1812857,"vw":38.65512},{"c":39,"h":39,"l":38.62,"n":25848,"o":38.86,"t":"2025-09-04T04:00:00Z","v":1658655,"vw":38.875059},{"c":39.35,"h":39.35,"l":39,"n":21753,"o":39.15,"t":"2025-09-05T04:00:00Z","v":1321146,"vw":39.239185},{"c":38.37,"h":39.35,"l":38.17,"n":25632,"o":39.25,"t":"2025-09-08T04:00:00Z","v":1599273,"vw":38.51925},{"c":38.28,"h":38.53,"l":38.08,"n":24005,"o":38.25,"t":"2025-09-09T04:00:00Z","v":1263363,"vw":38.285773},{"c":37.97,"h":38.51,"l":37.895,"n":26911,"o":38.25,"t":"2025-09-10T04:00:00Z","v":2011109,"vw":38.05458},{"c":38.24,"h":38.25,"l":37.44,"n":31171,"o":37.95,"t":"2025-09-11T04:00:00Z","v":2665211,"vw":37.96382},{"c":38.31,"h":38.43,"l":38.02,"n":23448,"o":38.02,"t":"2025-09-12T04:00:00Z","v":1774764,"vw":38.235893},{"c":37.8,"h":38.5,"l":37.635,"n":22800,"o":38.44,"t":"2025-09-15T04:00:00Z","v":1685613,"vw":37.902996},{"c":37.3,"h":37.879,"l":37.251,"n":23422,"o":37.65,"t":"2025-09-16T04:00:00Z","v":1687848,"vw":37.426646},{"c":37.31,"h":37.72,"l":37.235,"n":27625,"o":37.43,"t":"2025-09-17T04:00:00Z","v":2001921,"vw":37.381761},{"c":37.21,"h":37.345,"l":36.77,"n":23573,"o":37.02,"t":"2025-09-18T04:00:00Z","v":1617512,"vw":37.182796},{"c":37.02,"h":37.42,"l":37.02,"n":25530,"o":37.3,"t":"2025-09-19T04:00:00Z","v":6770677,"vw":37.057604},{"c":37.04,"h":37.29,"l":36.95,"n":21859,"o":37.09,"t":"2025-09-22T04:00:00Z","v":1522690,"vw":37.078799},{"c":37.53,"h":37.6,"l":36.78,"n":22779,"o":37.18,"t":"2025-09-23T04:00:00Z","v":1526243,"vw":37.310688},{"c":37.8,"h":37.9,"l":37.36,"n":21627,"o":37.45,"t":"2025-09-24T04:00:00Z","v":2265318,"vw":37.732463},{"c":37.79,"h":38.2,"l":37.735,"n":19592,"o":38,"t":"2025-09-25T04:00:00Z","v":1513607,"vw":37.9192},{"c":38.63,"h":38.64,"l":37.93,"n":22337,"o":37.93,"t":"2025-09-26T04:00:00Z","v":1494208,"vw":38.465359},{"c":39.12,"h":39.16,"l":38.49,"n":21374,"o":38.62,"t":"2025-09-29T04:00:00Z","v":1652586,"vw":39.014181},{"c":39.9,"h":40,"l":39.125,"n":24031,"o":39.2,"t":"2025-09-30T04:00:00Z","v":1751666,"vw":39.7804},{"c":38.82,"h":40.1,"l":38.791,"n":28806,"o":40.1,"t":"2025-10-01T04:00:00Z","v":2012614,"vw":39.081489},{"c":38.57,"h":38.97,"l":38.4,"n":32726,"o":38.97,"t":"2025-10-02T04:00:00Z","v":2475073,"vw":38.639621},{"c":39.38,"h":39.405,"l":38.6,"n":21993,"o":38.62,"t":"2025-10-03T04:00:00Z","v":1595400,"vw":39.297565},{"c":40.07,"h":40.08,"l":39.255,"n":21790,"o":39.49,"t":"2025-10-06T04:00:00Z","v":1678682,"vw":39.851285},{"c":40.63,"h":40.767,"l":39.805,"n":23813,"o":40.16,"t":"2025-10-07T04:00:00Z","v":1616835,"vw":40.495885},{"c":41.04,"h":41.105,"l":40.5,"n":24960,"o":40.88,"t":"2025-10-08T04:00:00Z","v":1790642,"vw":40.927506},{"c":40.47,"h":41.265,"l":40.45,"n":27410,"o":41.25,"t":"2025-10-09T04:00:00Z","v":2008696,"vw":40.729951},{"c":40.71,"h":41.1,"l":40.29,"n":30011,"o":40.7,"t":"2025-10-10T04:00:00Z","v":2286370,"vw":40.728424},{"c":39.78,"h":40.78,"l":39.66,"n":21006,"o":40.34,"t":"2025-10-13T04:00:00Z","v":1586394,"vw":39.94641},{"c":39.95,"h":40.65,"l":39.7933,"n":20756,"o":39.97,"t":"2025-10-14T04:00:00Z","v":1252196,"vw":40.049195},{"c":40.67,"h":40.77,"l":39.78,"n":20752,"o":39.89,"t":"2025-10-15T04:00:00Z","v":1550751,"vw":40.606198},{"c":41.34,"h":41.54,"l":40.73,"n":27138,"o":40.83,"t":"2025-10-16T04:00:00Z","v":1873666,"vw":41.314284},{"c":41.25,"h":41.7,"l":41.1,"n":22641,"o":41.28,"t":"2025-10-17T04:00:00Z","v":2066506,"vw":41.352976},{"c":41.93,"h":42.04,"l":41.16,"n":25228,"o":41.39,"t":"2025-10-20T04:00:00Z","v":1885640,"vw":41.83532},{"c":41.69,"h":41.93,"l":41.385,"n":25144,"o":41.82,"t":"2025-10-21T04:00:00Z","v":1879444,"vw":41.662934},{"c":41.69,"h":42.37,"l":41.465,"n":23206,"o":41.67,"t":"2025-10-22T04:00:00Z","v":1637580,"vw":41.857763},{"c":41.3,"h":42.0199,"l":40.88,"n":23657,"o":41.78,"t":"2025-10-23T04:00:00Z","v":1556281,"vw":41.279217},{"c":41.21,"h":41.76,"l":40.99,"n":22112,"o":41.4,"t":"2025-10-24T04:00:00Z","v":1458556,"vw":41.242715},{"c":40.63,"h":41.43,"l":40.18,"n":59914,"o":41.03,"t":"2025-10-27T04:00:00Z","v":4558855,"vw":40.801524},{"c":40.55,"h":40.76,"l":39.78,"n":56535,"o":40.29,"t":"2025-10-28T04:00:00Z","v":4569784,"vw":40.416902},{"c":39.17,"h":40.39,"l":39.05,"n":32172,"o":40.24,"t":"2025-10-29T04:00:00Z","v":2458505,"vw":39.355279},{"c":38.79,"h":39.42,"l":38.645,"n":26320,"o":39.05,"t":"2025-10-30T04:00:00Z","v":1882892,"vw":38.840532},{"c":39.03,"h":39.13,"l":37.86,"n":30298,"o":38.65,"t":"2025-10-31T04:00:00Z","v":3398157,"vw":38.785054},{"c":38.08,"h":38.73,"l":37.94,"n":36101,"o":38.69,"t":"2025-11-03T05:00:00Z","v":3181852,"vw":38.145512},{"c":38.4,"h":38.77,"l":38.15,"n":35564,"o":38.28,"t":"2025-11-04T05:00:00Z","v":2948859,"vw":38.419328},{"c":39.68,"h":39.99,"l":38.55,"n":35018,"o":38.77,"t":"2025-11-05T05:00:00Z","v":2502068,"vw":39.640415},{"c":39.51,"h":40.1199,"l":39.45,"n":26787,"o":39.59,"t":"2025-11-06T05:00:00Z","v":1994679,"vw":39.633855},{"c":39.65,"h":39.95,"l":39.13,"n":26500,"o":39.65,"t":"2025-11-07T05:00:00Z","v":1814057,"vw":39.555626},{"c":39.26,"h":39.54,"l":39.02,"n":22070,"o":39.27,"t":"2025-11-10T05:00:00Z","v":1513659,"vw":39.246828},{"c":39.46,"h":39.73,"l":39.27,"n":19524,"o":39.49,"t":"2025-11-11T05:00:00Z","v":1371342,"vw":39.529073},{"c":39.08,"h":39.24,"l":38.92,"n":18302,"o":38.96,"t":"2025-11-12T05:00:00Z","v":1070111,"vw":39.075355},{"c":39.95,"h":40.1,"l":38.85,"n":28667,"o":38.96,"t":"2025-11-13T05:00:00Z","v":2022845,"vw":39.76275},{"c":39.67,"h":40.57,"l":39.48,"n":26798,"o":40.16,"t":"2025-11-14T05:00:00Z","v":2090129,"vw":39.726651},{"c":39.94,"h":40.22,"l":39.57,"n":28765,"o":39.73,"t":"2025-11-17T05:00:00Z","v":1474365,"vw":39.943791},{"c":39.15,"h":39.96,"l":39.01,"n":26968,"o":39.82,"t":"2025-11-18T05:00:00Z","v":2430210,"vw":39.335359},{"c":38.29,"h":39.18,"l":38.115,"n":24736,"o":39.09,"t":"2025-11-19T05:00:00Z","v":2362926,"vw":38.4075},{"c":38.67,"h":38.75,"l":38.12,"n":22803,"o":38.29,"t":"2025-11-20T05:00:00Z","v":2204846,"vw":38.549975},{"c":40.12,"h":40.435,"l":38.49,"n":28587,"o":38.67,"t":"2025-11-21T05:00:00Z","v":2739279,"vw":39.983398},{"c":39.93,"h":40.194,"l":39.575,"n":24135,"o":39.97,"t":"2025-11-24T05:00:00Z","v":5326278,"vw":39.907922},{"c":39.52,"h":40.25,"l":39.52,"n":20770,"o":40.25,"t":"2025-11-25T05:00:00Z","v":1492318,"vw":39.817664},{"c":39.26,"h":39.86,"l":39.25,"n":19415,"o":39.56,"t":"2025-11-26T05:00:00Z","v":1813285,"vw":39.403761},{"c":39.59,"h":39.74,"l":39.09,"n":12578,"o":39.26,"t":"2025-11-28T05:00:00Z","v":895455,"vw":39.55009},{"c":39.37,"h":39.77,"l":39.18,"n":27004,"o":39.53,"t":"2025-12-01T05:00:00Z","v":1618421,"vw":39.428944},{"c":38.85,"h":40,"l":38.71,"n":26579,"o":39.56,"t":"2025-12-02T05:00:00Z","v":1833096,"vw":39.219387},{"c":38.86,"h":39.48,"l":38.72,"n":21277,"o":39.34,"t":"2025-12-03T05:00:00Z","v":1572681,"vw":38.931282},{"c":37.9,"h":39.28,"l":37.7,"n":47330,"o":38.9,"t":"2025-12-04T05:00:00Z","v":3453618,"vw":38.135315},{"c":38,"h":38.38,"l":37.7,"n":23367,"o":37.84,"t":"2025-12-05T05:00:00Z","v":1930863,"vw":38.050205},{"c":37.46,"h":37.97,"l":37.32,"n":38021,"o":37.92,"t":"2025-12-08T05:00:00Z","v":2570906,"vw":37.535331},{"c":37.23,"h":37.94,"l":37.19,"n":40968,"o":37.52,"t":"2025-12-09T05:00:00Z","v":1982607,"vw":37.40109},{"c":37.16,"h":37.45,"l":36.94,"n":32188,"o":37.3,"t":"2025-12-10T05:00:00Z","v":2024880,"vw":37.214973},{"c":37.67,"h":38.06,"l":37.375,"n":36426,"o":37.44,"t":"2025-12-11T05:00:00Z","v":1967138,"vw":37.77182},{"c":37.95,"h":38.349,"l":37.73,"n":29127,"o":37.75,"t":"2025-12-12T05:00:00Z","v":2107386,"vw":38.030162},{"c":38.43,"h":38.76,"l":38.01,"n":33939,"o":38.25,"t":"2025-12-15T05:00:00Z","v":2180362,"vw":38.362588},{"c":38.31,"h":39.11,"l":38.04,"n":37035,"o":38.54,"t":"2025-12-16T05:00:00Z","v":3209858,"vw":38.287224},{"c":39.01,"h":39.11,"l":38,"n":33670,"o":38.01,"t":"2025-12-17T05:00:00Z","v":2276544,"vw":38.832831},{"c":38.67,"h":39.215,"l":38.56,"n":27524,"o":38.76,"t":"2025-12-18T05:00:00Z","v":2092744,"vw":38.756562},{"c":37.93,"h":38.615,"l":37.875,"n":22037,"o":38.52,"t":"2025-12-19T05:00:00Z","v":3360006,"vw":38.072517},{"c":38.57,"h":38.63,"l":37.69,"n":22680,"o":37.81,"t":"2025-12-22T05:00:00Z","v":1404068,"vw":38.419812},{"c":38.43,"h":38.6,"l":38.31,"n":15624,"o":38.6,"t":"2025-12-23T05:00:00Z","v":828544,"vw":38.451856},{"c":38.57,"h":38.64,"l":38.4,"n":7579,"o":38.43,"t":"2025-12-24T05:00:00Z","v":488096,"vw":38.541733},{"c":38.57,"h":38.84,"l":38.49,"n":16740,"o":38.54,"t":"2025-12-26T05:00:00Z","v":953320,"vw":38.594715},{"c":38.71,"h":38.89,"l":38.55,"n":18391,"o":38.64,"t":"2025-12-29T05:00:00Z","v":1473225,"vw":38.747028},{"c":38.45,"h":38.8,"l":38.405,"n":16740,"o":38.75,"t":"2025-12-30T05:00:00Z","v":1158844,"vw":38.551866},{"c":38.36,"h":38.5651,"l":38.28,"n":11614,"o":38.51,"t":"2025-12-31T05:00:00Z","v":1376893,"vw":38.375243},{"c":38.67,"h":38.99,"l":38.1,"n":19630,"o":38.24,"t":"2026-01-02T05:00:00Z","v":1426710,"vw":38.650437},{"c":37.79,"h":38.47,"l":37.39,"n":25315,"o":38.47,"t":"2026-01-05T05:00:00Z","v":1715933,"vw":37.761222},{"c":38.48,"h":38.66,"l":37.745,"n":19497,"o":37.81,"t":"2026-01-06T05:00:00Z","v":2042356,"vw":38.404806},{"c":38.02,"h":38.722,"l":37.86,"n":20574,"o":38.68,"t":"2026-01-07T05:00:00Z","v":1269677,"vw":38.088722},{"c":38.48,"h":38.6977,"l":37.95,"n":33038,"o":37.95,"t":"2026-01-08T05:00:00Z","v":2043574,"vw":38.485488},{"c":38.32,"h":38.7,"l":38.17,"n":17009,"o":38.48,"t":"2026-01-09T05:00:00Z","v":1414289,"vw":38.395461},{"c":39.15,"h":39.4,"l":38.5,"n":28595,"o":38.5,"t":"2026-01-12T05:00:00Z","v":2111630,"vw":39.181365},{"c":39.19,"h":39.44,"l":38.68,"n":29001,"o":39,"t":"2026-01-13T05:00:00Z","v":1833103,"vw":39.083063},{"c":39.72,"h":39.94,"l":39.21,"n":24532,"o":39.34,"t":"2026-01-14T05:00:00Z","v":1548429,"vw":39.593764},{"c":40,"h":40.11,"l":39.58,"n":24129,"o":39.6,"t":"2026-01-15T05:00:00Z","v":1638472,"vw":39.935526},{"c":39.82,"h":40.06,"l":39.6,"n":22245,"o":39.75,"t":"2026-01-16T05:00:00Z","v":3315307,"vw":39.864568},{"c":39.32,"h":39.76,"l":38.79,"n":30434,"o":39.57,"t":"2026-01-20T05:00:00Z","v":1888112,"vw":39.25263},{"c":39.23,"h":39.86,"l":39.15,"n":27292,"o":39.59,"t":"2026-01-21T05:00:00Z","v":1750684,"vw":39.355838},{"c":39.6,"h":39.75,"l":38.925,"n":23771,"o":39.13,"t":"2026-01-22T05:00:00Z","v":1608945,"vw":39.549357},{"c":39.19,"h":39.58,"l":38.92,"n":29736,"o":39.47,"t":"2026-01-23T05:00:00Z","v":2156827,"vw":39.165174},{"c":39.32,"h":39.94,"l":39.305,"n":22250,"o":39.56,"t":"2026-01-26T05:00:00Z","v":1786615,"vw":39.444371},{"c":39.27,"h":39.64,"l":39.06,"n":22625,"o":39.32,"t":"2026-01-27T05:00:00Z","v":1568340,"vw":39.304789},{"c":38.1,"h":39.37,"l":38.07,"n":29704,"o":39.25,"t":"2026-01-28T05:00:00Z","v":2295928,"vw":38.343476},{"c":38.71,"h":38.94,"l":38.1265,"n":26180,"o":38.14,"t":"2026-01-29T05:00:00Z","v":2040965,"vw":38.621904},{"c":38.79,"h":38.945,"l":38.25,"n":24294,"o":38.38,"t":"2026-01-30T05:00:00Z","v":2193770,"vw":38.710688},{"c":38.25,"h":39.06,"l":38.1282,"n":30415,"o":38.89,"t":"2026-02-02T05:00:00Z","v":1766692,"vw":38.375277},{"c":37.89,"h":39.31,"l":37.815,"n":34878,"o":38.25,"t":"2026-02-03T05:00:00Z","v":2373040,"vw":38.294772},{"c":37.4,"h":38.335,"l":37.33,"n":39015,"o":38.15,"t":"2026-02-04T05:00:00Z","v":2677954,"vw":37.780475},{"c":37.69,"h":38.42,"l":37.42,"n":32721,"o":37.75,"t":"2026-02-05T05:00:00Z","v":1967167,"vw":37.95054},{"c":37.42,"h":38.215,"l":37.35,"n":28161,"o":38,"t":"2026-02-06T05:00:00Z","v":2073320,"vw":37.572829},{"c":36.87,"h":37.265,"l":36.365,"n":28512,"o":37.26,"t":"2026-02-09T05:00:00Z","v":2067980,"vw":36.747639},{"c":37.66,"h":38.105,"l":36.92,"n":30461,"o":36.92,"t":"2026-02-10T05:00:00Z","v":2269425,"vw":37.636994},{"c":37.44,"h":37.81,"l":37.13,"n":30295,"o":37.6,"t":"2026-02-11T05:00:00Z","v":2170456,"vw":37.397021},{"c":38.58,"h":38.965,"l":37.26,"n":35543,"o":37.38,"t":"2026-02-12T05:00:00Z","v":2440586,"vw":38.464765},{"c":39.73,"h":39.77,"l":38.43,"n":32423,"o":38.52,"t":"2026-02-13T05:00:00Z","v":2008835,"vw":39.480882},{"c":39.6,"h":40.13,"l":39.24,"n":25819,"o":39.6,"t":"2026-02-17T05:00:00Z","v":1736106,"vw":39.551113},{"c":38.96,"h":39.44,"l":38.84,"n":28055,"o":39.37,"t":"2026-02-18T05:00:00Z","v":1575316,"vw":39.069767},{"c":39.09,"h":39.91,"l":38.46,"n":29388,"o":39.14,"t":"2026-02-19T05:00:00Z","v":1846643,"vw":38.98029},{"c":38.68,"h":39.18,"l":38.38,"n":25886,"o":39.17,"t":"2026-02-20T05:00:00Z","v":1581759,"vw":38.64395},{"c":39.28,"h":39.74,"l":38.65,"n":47917,"o":38.83,"t":"2026-02-23T05:00:00Z","v":3755513,"vw":39.080998},{"c":39.76,"h":39.797,"l":39.11,"n":35283,"o":39.48,"t":"2026-02-24T05:00:00Z","v":3340467,"vw":39.533152},{"c":39.9,"h":39.98,"l":38.77,"n":29023,"o":39.69,"t":"2026-02-25T05:00:00Z","v":2415763,"vw":39.699255},{"c":39.78,"h":39.99,"l":39.46,"n":33191,"o":39.84,"t":"2026-02-26T05:00:00Z","v":1872784,"vw":39.762092},{"c":39.97,"h":40.88,"l":39.72,"n":69170,"o":39.87,"t":"2026-02-27T05:00:00Z","v":28658894,"vw":40.032782},{"c":40.15,"h":40.6,"l":39.765,"n":38667,"o":39.86,"t":"2026-03-02T05:00:00Z","v":2818289,"vw":40.230543},{"c":40.11,"h":40.315,"l":38.86,"n":38729,"o":39.81,"t":"2026-03-03T05:00:00Z","v":2921214,"vw":39.84545},{"c":40.24,"h":40.4,"l":39.52,"n":29180,"o":40.27,"t":"2026-03-04T05:00:00Z","v":1821458,"vw":40.180066},{"c":39.58,"h":40.22,"l":39.58,"n":31334,"o":39.89,"t":"2026-03-05T05:00:00Z","v":1900273,"vw":39.781218},{"c":40.35,"h":40.515,"l":39.09,"n":29267,"o":39.09,"t":"2026-03-06T05:00:00Z","v":1908113,"vw":40.023339},{"c":40.85,"h":40.97,"l":39.785,"n":34471,"o":40.25,"t":"2026-03-09T04:00:00Z","v":3401818,"vw":40.671298},{"c":39.51,"h":40.8463,"l":39.455,"n":23193,"o":40.61,"t":"2026-03-10T04:00:00Z","v":1338360,"vw":39.791759},{"c":39.76,"h":39.83,"l":39.2804,"n":22306,"o":39.38,"t":"2026-03-11T04:00:00Z","v":1240437,"vw":39.692555},{"c":41.06,"h":41.5,"l":39.64,"n":37435,"o":39.64,"t":"2026-03-12T04:00:00Z","v":2482879,"vw":40.928339},{"c":41.65,"h":41.84,"l":41.015,"n":32133,"o":41.1,"t":"2026-03-13T04:00:00Z","v":2138002,"vw":41.580386},{"c":41.04,"h":41.65,"l":40.64,"n":28404,"o":41.5,"t":"2026-03-16T04:00:00Z","v":1841937,"vw":41.011406},{"c":40.82,"h":41.5,"l":40.805,"n":24394,"o":41.42,"t":"2026-03-17T04:00:00Z","v":1480340,"vw":41.024322},{"c":40.67,"h":40.815,"l":40.145,"n":23106,"o":40.72,"t":"2026-03-18T04:00:00Z","v":1396224,"vw":40.589484},{"c":40.47,"h":40.72,"l":40.19,"n":17922,"o":40.4,"t":"2026-03-19T04:00:00Z","v":990100,"vw":40.481304},{"c":39.93,"h":40.66,"l":39.78,"n":31418,"o":40.36,"t":"2026-03-20T04:00:00Z","v":4937033,"vw":39.982502},{"c":40,"h":40.38,"l":39.78,"n":20612,"o":40.05,"t":"2026-03-23T04:00:00Z","v":1311504,"vw":40.063187},{"c":39.7,"h":40.61,"l":39.67,"n":27018,"o":40,"t":"2026-03-24T04:00:00Z","v":1777980,"vw":40.005845},{"c":39.65,"h":40,"l":38.895,"n":37262,"o":39.91,"t":"2026-03-25T04:00:00Z","v":2312949,"vw":39.600639},{"c":40.79,"h":40.825,"l":39.56,"n":25801,"o":39.68,"t":"2026-03-26T04:00:00Z","v":1281996,"vw":40.650456},{"c":40.34,"h":41.12,"l":40.27,"n":23264,"o":40.8,"t":"2026-03-27T04:00:00Z","v":1311522,"vw":40.571935},{"c":41.05,"h":41.21,"l":40.53,"n":20354,"o":40.74,"t":"2026-03-30T04:00:00Z","v":1219721,"vw":41.004647},{"c":40.27,"h":41.1601,"l":39.89,"n":30696,"o":41.04,"t":"2026-03-31T04:00:00Z","v":1781702,"vw":40.279518},{"c":40.64,"h":40.86,"l":40,"n":28465,"o":40,"t":"2026-04-01T04:00:00Z","v":1494455,"vw":40.636163},{"c":41.08,"h":41.23,"l":40.76,"n":20597,"o":40.99,"t":"2026-04-02T04:00:00Z","v":1288407,"vw":41.016839},{"c":40.89,"h":41.045,"l":40.65,"n":17589,"o":40.84,"t":"2026-04-06T04:00:00Z","v":1278969,"vw":40.863389},{"c":40.47,"h":41.23,"l":40.44,"n":25913,"o":40.95,"t":"2026-04-07T04:00:00Z","v":1664334,"vw":40.795093},{"c":40.32,"h":40.44,"l":38.94,"n":36847,"o":39.89,"t":"2026-04-08T04:00:00Z","v":3157216,"vw":39.962329},{"c":41.06,"h":41.16,"l":40.24,"n":31964,"o":40.24,"t":"2026-04-09T04:00:00Z","v":2183004,"vw":40.996974},{"c":40.66,"h":41.21,"l":40.41,"n":18141,"o":40.9,"t":"2026-04-10T04:00:00Z","v":1541592,"vw":40.772306},{"c":39.59,"h":40.32,"l":39.31,"n":35291,"o":40.15,"t":"2026-04-13T04:00:00Z","v":2790207,"vw":39.661363},{"c":39.47,"h":39.65,"l":39.035,"n":27863,"o":39.5,"t":"2026-04-14T04:00:00Z","v":2196046,"vw":39.338489},{"c":38.58,"h":39.26,"l":38.32,"n":33946,"o":39.18,"t":"2026-04-15T04:00:00Z","v":2524165,"vw":38.679163},{"c":38.72,"h":38.74,"l":38.285,"n":38577,"o":38.41,"t":"2026-04-16T04:00:00Z","v":2667064,"vw":38.548824},{"c":39,"h":39.03,"l":38.055,"n":34241,"o":38.32,"t":"2026-04-17T04:00:00Z","v":5730098,"vw":38.842945},{"c":39.79,"h":40.42,"l":39.29,"n":31314,"o":39.48,"t":"2026-04-20T04:00:00Z","v":2323058,"vw":39.959351},{"c":39.2,"h":39.895,"l":39.04,"n":25982,"o":39.82,"t":"2026-04-21T04:00:00Z","v":1615563,"vw":39.26728},{"c":38.96,"h":39.88,"l":38.82,"n":21578,"o":39.43,"t":"2026-04-22T04:00:00Z","v":1552006,"vw":39.109218},{"c":40.33,"h":40.47,"l":39.19,"n":31262,"o":39.29,"t":"2026-04-23T04:00:00Z","v":1845545,"vw":40.181624},{"c":39.52,"h":40.5,"l":39.345,"n":33026,"o":40.27,"t":"2026-04-24T04:00:00Z","v":6571234,"vw":39.59706},{"c":39.41,"h":39.77,"l":39.4,"n":28145,"o":39.44,"t":"2026-04-27T04:00:00Z","v":1678911,"vw":39.564224},{"c":39.63,"h":40.225,"l":39.265,"n":21936,"o":39.9,"t":"2026-04-28T04:00:00Z","v":1370333,"vw":39.717458},{"c":39.49,"h":39.89,"l":39.28,"n":26998,"o":39.28,"t":"2026-04-29T04:00:00Z","v":1675244,"vw":39.574051},{"c":38.2,"h":40.62,"l":37.54,"n":44590,"o":39.66,"t":"2026-04-30T04:00:00Z","v":3819212,"vw":38.507616},{"c":38.03,"h":38.57,"l":37.9395,"n":25309,"o":38.56,"t":"2026-05-01T04:00:00Z","v":1478366,"vw":38.129287},{"c":37.95,"h":38.17,"l":37.5,"n":27423,"o":37.73,"t":"2026-05-04T04:00:00Z","v":1565223,"vw":37.830419},{"c":37.49,"h":37.985,"l":37.42,"n":26483,"o":37.66,"t":"2026-05-05T04:00:00Z","v":2551837,"vw":37.64991},{"c":37.54,"h":37.94,"l":37.25,"n":26267,"o":37.47,"t":"2026-05-06T04:00:00Z","v":3365412,"vw":37.515822},{"c":37.7,"h":37.895,"l":36.8,"n":29483,"o":37.26,"t":"2026-05-07T04:00:00Z","v":2042627,"vw":37.49926},{"c":37.47,"h":37.99,"l":37.415,"n":16124,"o":37.7,"t":"2026-05-08T04:00:00Z","v":1006481,"vw":37.621993},{"c":37.57,"h":37.97,"l":37.4,"n":28812,"o":37.74,"t":"2026-05-11T04:00:00Z","v":2134647,"vw":37.618139},{"c":37.98,"h":38.09,"l":37.28,"n":27019,"o":37.41,"t":"2026-05-12T04:00:00Z","v":1959287,"vw":37.875963},{"c":37.9,"h":37.99,"l":37.35,"n":26211,"o":37.61,"t":"2026-05-13T04:00:00Z","v":2064065,"vw":37.835817},{"c":37.51,"h":38.1399,"l":37.48,"n":14779,"o":37.82,"t":"2026-05-14T04:00:00Z","v":1037546,"vw":37.647094},{"c":37.01,"h":37.87,"l":36.985,"n":19573,"o":37.87,"t":"2026-05-15T04:00:00Z","v":1310069,"vw":37.251844},{"c":37.24,"h":37.73,"l":36.895,"n":14775,"o":37.22,"t":"2026-05-18T04:00:00Z","v":994503,"vw":37.230037},{"c":37.11,"h":37.7399,"l":37,"n":15747,"o":37.4,"t":"2026-05-19T04:00:00Z","v":1058382,"vw":37.22019},{"c":36.54,"h":37.11,"l":36.51,"n":22087,"o":37.08,"t":"2026-05-20T04:00:00Z","v":1509956,"vw":36.766601},{"c":36.99,"h":37.095,"l":36.43,"n":20302,"o":36.67,"t":"2026-05-21T04:00:00Z","v":1187943,"vw":36.894266},{"c":37.44,"h":37.535,"l":36.77,"n":16097,"o":36.79,"t":"2026-05-22T04:00:00Z","v":1154354,"vw":37.286894},{"c":37.15,"h":37.43,"l":37.08,"n":15114,"o":37.26,"t":"2026-05-26T04:00:00Z","v":1058581,"vw":37.193985},{"c":37.08,"h":37.68,"l":36.97,"n":21021,"o":36.97,"t":"2026-05-27T04:00:00Z","v":1404498,"vw":37.295205},{"c":36.69,"h":37.57,"l":36.67,"n":17784,"o":37.01,"t":"2026-05-28T04:00:00Z","v":1259578,"vw":36.930675},{"c":36.89,"h":37.29,"l":36.6,"n":25310,"o":37.11,"t":"2026-05-29T04:00:00Z","v":3146502,"vw":36.862347},{"c":36.25,"h":37.085,"l":36.105,"n":26957,"o":36.92,"t":"2026-06-01T04:00:00Z","v":2124073,"vw":36.421765},{"c":37.04,"h":37.08,"l":36.24,"n":26008,"o":36.26,"t":"2026-06-02T04:00:00Z","v":1970354,"vw":36.742672},{"c":37,"h":37.54,"l":36.87,"n":31444,"o":37,"t":"2026-06-03T04:00:00Z","v":2483564,"vw":37.164847},{"c":36.75,"h":37.59,"l":36.57,"n":20196,"o":37.35,"t":"2026-06-04T04:00:00Z","v":1294879,"vw":36.822594},{"c":37.36,"h":37.91,"l":36.75,"n":24020,"o":36.75,"t":"2026-06-05T04:00:00Z","v":1789709,"vw":37.430261},{"c":36.65,"h":37.32,"l":36.6,"n":20320,"o":37.06,"t":"2026-06-08T04:00:00Z","v":1171528,"vw":36.864284},{"c":37.52,"h":37.9,"l":36.53,"n":27747,"o":36.81,"t":"2026-06-09T04:00:00Z","v":1764058,"vw":37.406454},{"c":37.57,"h":38.33,"l":37.56,"n":21153,"o":37.9,"t":"2026-06-10T04:00:00Z","v":1517726,"vw":37.834912},{"c":37.14,"h":37.925,"l":37.035,"n":20005,"o":37.66,"t":"2026-06-11T04:00:00Z","v":1119490,"vw":37.39743},{"c":37.51,"h":37.59,"l":36.93,"n":22936,"o":37,"t":"2026-06-12T04:00:00Z","v":1453683,"vw":37.424754},{"c":37.56,"h":37.97,"l":36.9,"n":23647,"o":37.16,"t":"2026-06-15T04:00:00Z","v":2123574,"vw":37.59667},{"c":37.91,"h":37.975,"l":37.53,"n":24122,"o":37.69,"t":"2026-06-16T04:00:00Z","v":1567649,"vw":37.807955},{"c":36.95,"h":37.91,"l":36.59,"n":22437,"o":37.59,"t":"2026-06-17T04:00:00Z","v":1739627,"vw":37.08286},{"c":36.7,"h":37.41,"l":36.34,"n":24993,"o":36.75,"t":"2026-06-18T04:00:00Z","v":5481011,"vw":36.723236},{"c":36.68,"h":37.17,"l":36.475,"n":19544,"o":36.63,"t":"2026-06-22T04:00:00Z","v":1286184,"vw":36.796209},{"c":37.29,"h":37.39,"l":36.93,"n":20365,"o":37.19,"t":"2026-06-23T04:00:00Z","v":1626548,"vw":37.202128},{"c":37.78,"h":38,"l":37.19,"n":30678,"o":37.48,"t":"2026-06-24T04:00:00Z","v":2465107,"vw":37.687782},{"c":37.93,"h":38.48,"l":37.55,"n":31690,"o":37.84,"t":"2026-06-25T04:00:00Z","v":2080003,"vw":37.932573},{"c":38.65,"h":38.685,"l":37.895,"n":37053,"o":38.26,"t":"2026-06-26T04:00:00Z","v":4237437,"vw":38.484634},{"c":38.43,"h":38.73,"l":38.11,"n":42185,"o":38.48,"t":"2026-06-29T04:00:00Z","v":3130118,"vw":38.403406},{"c":38.31,"h":38.8,"l":38.09,"n":41929,"o":38.21,"t":"2026-06-30T04:00:00Z","v":3348986,"vw":38.418589},{"c":38.03,"h":38.72,"l":37.775,"n":39254,"o":38.14,"t":"2026-07-01T04:00:00Z","v":2972966,"vw":38.130031},{"c":39.38,"h":39.61,"l":38.395,"n":31313,"o":38.44,"t":"2026-07-02T04:00:00Z","v":2315397,"vw":39.322649},{"c":38.66,"h":39.31,"l":38.06,"n":29611,"o":39.06,"t":"2026-07-06T04:00:00Z","v":2001541,"vw":38.535863},{"c":39.08,"h":40.16,"l":38.93,"n":29913,"o":38.93,"t":"2026-07-07T04:00:00Z","v":1459340,"vw":39.39756},{"c":38.76,"h":39.4,"l":38.46,"n":19729,"o":39.33,"t":"2026-07-08T04:00:00Z","v":1613713,"vw":38.811347},{"c":38.53,"h":38.77,"l":38.27,"n":20044,"o":38.51,"t":"2026-07-09T04:00:00Z","v":1590387,"vw":38.5107},{"c":38.58,"h":38.9299,"l":38.26,"n":16253,"o":38.54,"t":"2026-07-10T04:00:00Z","v":1302726,"vw":38.560171},{"c":38.59,"h":39.36,"l":38.545,"n":22321,"o":38.73,"t":"2026-07-13T04:00:00Z","v":1451545,"vw":38.741082},{"c":38.59,"h":38.92,"l":38.22,"n":20581,"o":38.45,"t":"2026-07-14T04:00:00Z","v":1655578,"vw":38.587615},{"c":37.93,"h":38.95,"l":37.72,"n":20778,"o":38.39,"t":"2026-07-15T04:00:00Z","v":2031607,"vw":38.105617},{"c":39.47,"h":39.59,"l":38.06,"n":27973,"o":38.1,"t":"2026-07-16T04:00:00Z","v":2705822,"vw":39.161165},{"c":39.69,"h":40.57,"l":39.45,"n":35181,"o":40,"t":"2026-07-17T04:00:00Z","v":2799310,"vw":39.763579},{"c":39.39,"h":39.97,"l":39.01,"n":21975,"o":39.55,"t":"2026-07-20T04:00:00Z","v":1932502,"vw":39.369995},{"c":38.92,"h":39.31,"l":38.73,"n":21354,"o":38.98,"t":"2026-07-21T04:00:00Z","v":1534154,"vw":38.904315},{"c":39.4,"h":39.535,"l":38.98,"n":23198,"o":38.98,"t":"2026-07-22T04:00:00Z","v":2161459,"vw":39.37948},{"c":39.59,"h":39.89,"l":39.025,"n":20344,"o":39.08,"t":"2026-07-23T04:00:00Z","v":1460663,"vw":39.57484},{"c":39.61,"h":39.96,"l":39.41,"n":21616,"o":39.93,"t":"2026-07-24T04:00:00Z","v":2145660,"vw":39.640689},{"c":39.54,"h":40.14,"l":39.18,"n":27021,"o":39.31,"t":"2026-07-27T04:00:00Z","v":1765750,"vw":39.672068},{"c":40.71,"h":41.33,"l":39.99,"n":39584,"o":39.99,"t":"2026-07-28T04:00:00Z","v":2822845,"vw":40.843064},{"c":40.7,"h":41.39,"l":40.35,"n":28927,"o":40.8,"t":"2026-07-29T04:00:00Z","v":1992336,"vw":40.713258},{"c":40.35,"h":41.32,"l":40.07,"n":29725,"o":40.96,"t":"2026-07-30T04:00:00Z","v":1978173,"vw":40.386029},{"c":39.85,"h":40.37,"l":39.825,"n":23473,"o":40.2,"t":"2026-07-31T04:00:00Z","v":2318548,"vw":39.987201},{"c":38.78,"h":40.59,"l":38.67,"n":28663,"o":39.81,"t":"2026-08-03T04:00:00Z","v":2802442,"vw":39.057218},{"c":39.56,"h":39.8,"l":38.3,"n":36981,"o":38.42,"t":"2026-08-04T04:00:00Z","v":3087657,"vw":39.358134},{"c":39.59,"h":39.83,"l":39.1,"n":23876,"o":39.71,"t":"2026-08-05T04:00:00Z","v":1877774,"vw":39.423839},{"c":39.88,"h":40.1,"l":39.51,"n":25377,"o":39.88,"t":"2026-08-06T04:00:00Z","v":1866411,"vw":39.81378},{"c":40.04,"h":40.34,"l":39.49,"n":19109,"o":39.55,"t":"2026-08-07T04:00:00Z","v":1251641,"vw":40.112699},{"c":39.78,"h":40.04,"l":38.97,"n":32638,"o":39.7,"t":"2026-08-10T04:00:00Z","v":2544877,"vw":39.664965},{"c":40.08,"h":40.11,"l":39.21,"n":22340,"o":39.26,"t":"2026-08-11T04:00:00Z","v":1609865,"vw":39.833204},{"c":39.86,"h":40.2,"l":39.63,"n":26616,"o":39.86,"t":"2026-08-12T04:00:00Z","v":1861292,"vw":39.870114},{"c":40.46,"h":40.64,"l":39.905,"n":17027,"o":39.94,"t":"2026-08-13T04:00:00Z","v":1488517,"vw":40.434796},{"c":40.38,"h":40.57,"l":40.05,"n":21699,"o":40.38,"t":"2026-08-14T04:00:00Z","v":1179776,"vw":40.300355},{"c":39.8,"h":40.16,"l":39.565,"n":18186,"o":40,"t":"2026-08-17T04:00:00Z","v":1981144,"vw":39.820456},{"c":40.35,"h":40.69,"l":40.09,"n":23337,"o":40.32,"t":"2026-08-18T04:00:00Z","v":1371000,"vw":40.437953},{"c":41.05,"h":41.3,"l":40.3,"n":26227,"o":40.3,"t":"2026-08-19T04:00:00Z","v":2164155,"vw":41.031816},{"c":40.41,"h":41.28,"l":40.41,"n":29856,"o":40.76,"t":"2026-08-20T04:00:00Z","v":1818957,"vw":40.750863},{"c":40.18,"h":40.68,"l":40.005,"n":21718,"o":40.33,"t":"2026-08-21T04:00:00Z","v":1412150,"vw":40.290061},{"c":41.34,"h":41.42,"l":40.01,"n":37592,"o":40.18,"t":"2026-08-24T04:00:00Z","v":2493003,"vw":41.076768},{"c":40.76,"h":41.34,"l":40.53,"n":24198,"o":41.09,"t":"2026-08-25T04:00:00Z","v":2269782,"vw":40.758004},{"c":40.76,"h":41.11,"l":40.71,"n":18801,"o":40.75,"t":"2026-08-26T04:00:00Z","v":1674435,"vw":40.833594},{"c":40.55,"h":40.97,"l":40.13,"n":22340,"o":40.5,"t":"2026-08-27T04:00:00Z","v":2038041,"vw":40.647286},{"c":41.1,"h":41.12,"l":40.455,"n":37389,"o":40.59,"t":"2026-08-28T04:00:00Z","v":2843187,"vw":40.96188},{"c":41.17,"h":41.37,"l":40.51,"n":28167,"o":40.66,"t":"2026-08-31T04:00:00Z","v":2319028,"vw":41.130238},{"c":41.11,"h":41.62,"l":40.86,"n":30280,"o":41.25,"t":"2026-09-01T04:00:00Z","v":2054401,"vw":41.110741},{"c":41.55,"h":41.74,"l":40.76,"n":32857,"o":40.93,"t":"2026-09-02T04:00:00Z","v":2732571,"vw":41.385109},{"c":41.87,"h":42.17,"l":41.49,"n":29879,"o":41.63,"t":"2026-09-03T04:00:00Z","v":2871836,"vw":41.902398},{"c":41.7,"h":42.04,"l":41.58,"n":33592,"o":41.69,"t":"2026-09-04T04:00:00Z","v":3187047,"vw":41.757335},{"c":41.94,"h":42.25,"l":41.49,"n":24167,"o":41.49,"t":"2026-09-08T04:00:00Z","v":2600346,"vw":42.017375},{"c":42,"h":42.41,"l":41.69,"n":21945,"o":41.94,"t":"2026-09-09T04:00:00Z","v":1792102,"vw":42.005229},{"c":41.8,"h":42.51,"l":41.755,"n":21892,"o":42.21,"t":"2026-09-10T04:00:00Z","v":2138098,"vw":41.937559},{"c":41.07,"h":42.09,"l":40.91,"n":32587,"o":41.94,"t":"2026-09-11T04:00:00Z","v":2601069,"vw":41.23489},{"c":41.61,"h":41.75,"l":41.09,"n":34014,"o":41.26,"t":"2026-09-14T04:00:00Z","v":3632606,"vw":41.371551},{"c":41.48,"h":41.77,"l":41.21,"n":29913,"o":41.59,"t":"2026-09-15T04:00:00Z","v":2878064,"vw":41.501834},{"c":41.37,"h":41.77,"l":41.19,"n":23094,"o":41.66,"t":"2026-09-16T04:00:00Z","v":1789627,"vw":41.429929},{"c":41.62,"h":41.66,"l":41.06,"n":37816,"o":41.38,"t":"2026-09-17T04:00:00Z","v":2305343,"vw":41.46551},{"c":41.04,"h":41.39,"l":40.82,"n":38041,"o":41.39,"t":"2026-09-18T04:00:00Z","v":3992643,"vw":41.051308},{"c":40.48,"h":41.225,"l":40.41,"n":19072,"o":41.01,"t":"2026-09-21T04:00:00Z","v":2482016,"vw":40.615914},{"c":40.38,"h":40.82,"l":40.33,"n":42812,"o":40.49,"t":"2026-09-22T04:00:00Z","v":3713751,"vw":40.482156},{"c":40.18,"h":40.57,"l":39.89,"n":31421,"o":40.36,"t":"2026-09-23T04:00:00Z","v":3020106,"vw":40.27031},{"c":39.74,"h":40.591,"l":39.685,"n":21676,"o":40.39,"t":"2026-09-24T04:00:00Z","v":1591210,"vw":40.001576},{"c":39.53,"h":39.89,"l":39.24,"n":18131,"o":39.77,"t":"2026-09-25T04:00:00Z","v":1328826,"vw":39.509083},{"c":38.96,"h":39.56,"l":38.82,"n":22971,"o":39.43,"t":"2026-09-28T04:00:00Z","v":1686134,"vw":39.035377},{"c":39.23,"h":39.445,"l":38.49,"n":24900,"o":38.7,"t":"2026-09-29T04:00:00Z","v":2357685,"vw":39.211433},{"c":39.19,"h":39.715,"l":39.12,"n":28893,"o":39.38,"t":"2026-09-30T04:00:00Z","v":2521877,"vw":39.304358},{"c":38.67,"h":38.98,"l":38.185,"n":41879,"o":38.9,"t":"2026-10-01T04:00:00Z","v":3314567,"vw":38.702158},{"c":39.38,"h":39.46,"l":38.84,"n":26353,"o":38.84,"t":"2026-10-02T04:00:00Z","v":2491885,"vw":39.293299},{"c":38.67,"h":39.505,"l":38.51,"n":29434,"o":39.33,"t":"2026-10-05T04:00:00Z","v":3849502,"vw":38.680231},{"c":38.81,"h":39.05,"l":38.47,"n":21782,"o":38.78,"t":"2026-10-06T04:00:00Z","v":1918007,"vw":38.753424},{"c":38.53,"h":38.98,"l":38.29,"n":23168,"o":38.8,"t":"2026-10-07T04:00:00Z","v":3157153,"vw":38.609485},{"c":38.72,"h":38.945,"l":38.21,"n":21990,"o":38.68,"t":"2026-10-08T04:00:00Z","v":2963554,"vw":38.683832},{"c":38.98,"h":39.155,"l":38.57,"n":18397,"o":38.72,"t":"2026-10-09T04:00:00Z","v":1386600,"vw":38.959942},{"c":39.15,"h":39.17,"l":38.715,"n":23251,"o":38.91,"t":"2026-10-12T04:00:00Z","v":1892319,"vw":38.984712},{"c":39.29,"h":39.51,"l":38.72,"n":21598,"o":39.37,"t":"2026-10-13T04:00:00Z","v":1760348,"vw":39.255617},{"c":39.85,"h":40.085,"l":39.07,"n":25018,"o":39.21,"t":"2026-10-14T04:00:00Z","v":2459282,"vw":39.702369},{"c":40.29,"h":40.925,"l":40.005,"n":37937,"o":40.48,"t":"2026-10-15T04:00:00Z","v":4515736,"vw":40.36216},{"c":40.83,"h":40.885,"l":40.24,"n":23238,"o":40.49,"t":"2026-10-16T04:00:00Z","v":2140400,"vw":40.776768},{"c":40.38,"h":40.8,"l":40.13,"n":17547,"o":40.61,"t":"2026-10-19T04:00:00Z","v":1438797,"vw":40.354095},{"c":40.98,"h":41.44,"l":40.52,"n":23436,"o":40.52,"t":"2026-10-20T04:00:00Z","v":2313680,"vw":40.99865},{"c":40.74,"h":41.27,"l":40.71,"n":19318,"o":40.86,"t":"2026-10-21T04:00:00Z","v":1736005,"vw":40.910365},{"c":42.67,"h":42.68,"l":41.05,"n":16607,"o":41.23,"t":"2026-10-22T04:00:00Z","v":990507,"vw":42.221143}],"volatilityBars":[{"c":40.78,"h":41.225,"l":40.76,"n":426,"o":41.01,"t":"2026-09-21T13:30:00Z","v":32043,"vw":40.933963},{"c":40.8,"h":40.86,"l":40.67,"n":827,"o":40.805,"t":"2026-09-21T13:45:00Z","v":55421,"vw":40.764609},{"c":40.83,"h":40.88,"l":40.74,"n":617,"o":40.81,"t":"2026-09-21T14:00:00Z","v":37962,"vw":40.819458},{"c":40.8,"h":40.92,"l":40.75,"n":899,"o":40.85,"t":"2026-09-21T14:15:00Z","v":75815,"vw":40.835474},{"c":40.74,"h":40.79,"l":40.67,"n":530,"o":40.78,"t":"2026-09-21T14:30:00Z","v":32925,"vw":40.723535},{"c":40.72,"h":40.78,"l":40.71,"n":510,"o":40.74,"t":"2026-09-21T14:45:00Z","v":32300,"vw":40.747331},{"c":40.8,"h":40.81,"l":40.69,"n":525,"o":40.715,"t":"2026-09-21T15:00:00Z","v":28190,"vw":40.7384},{"c":40.78,"h":40.87,"l":40.78,"n":546,"o":40.8,"t":"2026-09-21T15:15:00Z","v":30883,"vw":40.835129},{"c":40.765,"h":40.81,"l":40.74,"n":655,"o":40.78,"t":"2026-09-21T15:30:00Z","v":38874,"vw":40.779783},{"c":40.71,"h":40.79,"l":40.64,"n":622,"o":40.76,"t":"2026-09-21T15:45:00Z","v":38798,"vw":40.70844},{"c":40.71,"h":40.745,"l":40.69,"n":452,"o":40.71,"t":"2026-09-21T16:00:00Z","v":28404,"vw":40.721806},{"c":40.76,"h":40.77,"l":40.7,"n":477,"o":40.72,"t":"2026-09-21T16:15:00Z","v":26508,"vw":40.739236},{"c":40.71,"h":40.8,"l":40.69,"n":343,"o":40.7601,"t":"2026-09-21T16:30:00Z","v":14881,"vw":40.757973},{"c":40.84,"h":40.84,"l":40.72,"n":376,"o":40.72,"t":"2026-09-21T16:45:00Z","v":18641,"vw":40.768674},{"c":40.9,"h":40.93,"l":40.81,"n":706,"o":40.835,"t":"2026-09-21T17:00:00Z","v":41577,"vw":40.856623},{"c":40.89,"h":40.94,"l":40.845,"n":460,"o":40.9,"t":"2026-09-21T17:15:00Z","v":22445,"vw":40.891652},{"c":40.71,"h":40.89,"l":40.7,"n":455,"o":40.89,"t":"2026-09-21T17:30:00Z","v":19846,"vw":40.816359},{"c":40.66,"h":40.72,"l":40.66,"n":456,"o":40.72,"t":"2026-09-21T17:45:00Z","v":19449,"vw":40.687103},{"c":40.64,"h":40.73,"l":40.635,"n":562,"o":40.655,"t":"2026-09-21T18:00:00Z","v":23234,"vw":40.685097},{"c":40.61,"h":40.66,"l":40.585,"n":745,"o":40.64,"t":"2026-09-21T18:15:00Z","v":42394,"vw":40.621857},{"c":40.62,"h":40.67,"l":40.57,"n":625,"o":40.6,"t":"2026-09-21T18:30:00Z","v":35250,"vw":40.614076},{"c":40.6,"h":40.63,"l":40.57,"n":644,"o":40.63,"t":"2026-09-21T18:45:00Z","v":34720,"vw":40.588708},{"c":40.615,"h":40.645,"l":40.585,"n":659,"o":40.59,"t":"2026-09-21T19:00:00Z","v":33392,"vw":40.615793},{"c":40.55,"h":40.64,"l":40.55,"n":1087,"o":40.615,"t":"2026-09-21T19:15:00Z","v":71581,"vw":40.591521},{"c":40.4605,"h":40.55,"l":40.46,"n":1106,"o":40.545,"t":"2026-09-21T19:30:00Z","v":68738,"vw":40.517989},{"c":40.48,"h":40.5,"l":40.41,"n":3512,"o":40.465,"t":"2026-09-21T19:45:00Z","v":263869,"vw":40.46398},{"c":40.48,"h":40.48,"l":40.48,"n":36,"o":40.48,"t":"2026-09-21T20:00:00Z","v":344586,"vw":40.48},{"c":40.43,"h":40.74,"l":40.33,"n":370,"o":40.49,"t":"2026-09-22T13:30:00Z","v":28248,"vw":40.444785},{"c":40.5,"h":40.55,"l":40.365,"n":542,"o":40.43,"t":"2026-09-22T13:45:00Z","v":32268,"vw":40.470015},{"c":40.68,"h":40.7,"l":40.47,"n":937,"o":40.5,"t":"2026-09-22T14:00:00Z","v":73927,"vw":40.570074},{"c":40.64,"h":40.7,"l":40.58,"n":746,"o":40.7,"t":"2026-09-22T14:15:00Z","v":42606,"vw":40.636097},{"c":40.78,"h":40.78,"l":40.55,"n":746,"o":40.64,"t":"2026-09-22T14:30:00Z","v":97734,"vw":40.677477},{"c":40.57,"h":40.82,"l":40.52,"n":1170,"o":40.79,"t":"2026-09-22T14:45:00Z","v":175466,"vw":40.621254},{"c":40.53,"h":40.59,"l":40.49,"n":3205,"o":40.58,"t":"2026-09-22T15:00:00Z","v":202266,"vw":40.534703},{"c":40.455,"h":40.55,"l":40.415,"n":3071,"o":40.53,"t":"2026-09-22T15:15:00Z","v":151651,"vw":40.481027},{"c":40.465,"h":40.49,"l":40.415,"n":1494,"o":40.45,"t":"2026-09-22T15:30:00Z","v":60629,"vw":40.454643},{"c":40.45,"h":40.52,"l":40.43,"n":1896,"o":40.46,"t":"2026-09-22T15:45:00Z","v":164065,"vw":40.471294},{"c":40.46,"h":40.485,"l":40.41,"n":1067,"o":40.445,"t":"2026-09-22T16:00:00Z","v":109848,"vw":40.444361},{"c":40.515,"h":40.515,"l":40.4,"n":1365,"o":40.455,"t":"2026-09-22T16:15:00Z","v":138321,"vw":40.448988},{"c":40.51,"h":40.59,"l":40.5,"n":1216,"o":40.515,"t":"2026-09-22T16:30:00Z","v":113580,"vw":40.539045},{"c":40.57,"h":40.57,"l":40.5,"n":1592,"o":40.51,"t":"2026-09-22T16:45:00Z","v":69995,"vw":40.530611},{"c":40.395,"h":40.57,"l":40.395,"n":1794,"o":40.57,"t":"2026-09-22T17:00:00Z","v":243119,"vw":40.519672},{"c":40.465,"h":40.47,"l":40.4,"n":1413,"o":40.4,"t":"2026-09-22T17:15:00Z","v":38355,"vw":40.433313},{"c":40.41,"h":40.47,"l":40.4,"n":1690,"o":40.47,"t":"2026-09-22T17:30:00Z","v":54641,"vw":40.428334},{"c":40.36,"h":40.415,"l":40.33,"n":1721,"o":40.41,"t":"2026-09-22T17:45:00Z","v":81886,"vw":40.375675},{"c":40.41,"h":40.49,"l":40.35,"n":2108,"o":40.355,"t":"2026-09-22T18:00:00Z","v":112237,"vw":40.424046},{"c":40.455,"h":40.485,"l":40.395,"n":1791,"o":40.41,"t":"2026-09-22T18:15:00Z","v":283691,"vw":40.413241},{"c":40.4496,"h":40.5,"l":40.4,"n":1361,"o":40.455,"t":"2026-09-22T18:30:00Z","v":60518,"vw":40.449064},{"c":40.505,"h":40.52,"l":40.445,"n":1634,"o":40.46,"t":"2026-09-22T18:45:00Z","v":330491,"vw":40.487163},{"c":40.55,"h":40.59,"l":40.495,"n":1447,"o":40.505,"t":"2026-09-22T19:00:00Z","v":153130,"vw":40.526576},{"c":40.66,"h":40.665,"l":40.51,"n":1292,"o":40.56,"t":"2026-09-22T19:15:00Z","v":93538,"vw":40.584786},{"c":40.55,"h":40.66,"l":40.545,"n":1624,"o":40.655,"t":"2026-09-22T19:30:00Z","v":124371,"vw":40.607462},{"c":40.4,"h":40.57,"l":40.39,"n":5149,"o":40.54,"t":"2026-09-22T19:45:00Z","v":401783,"vw":40.464811},{"c":40.38,"h":40.38,"l":40.38,"n":40,"o":40.38,"t":"2026-09-22T20:00:00Z","v":271292,"vw":40.38},{"c":40.045,"h":40.4922,"l":40.04,"n":649,"o":40.36,"t":"2026-09-23T13:30:00Z","v":506296,"vw":40.168835},{"c":39.98,"h":40.085,"l":39.89,"n":1130,"o":40.03,"t":"2026-09-23T13:45:00Z","v":78255,"vw":39.96512},{"c":40.29,"h":40.32,"l":39.91,"n":1331,"o":39.99,"t":"2026-09-23T14:00:00Z","v":110585,"vw":40.080582},{"c":40.34,"h":40.4,"l":40.25,"n":1458,"o":40.28,"t":"2026-09-23T14:15:00Z","v":144949,"vw":40.353913},{"c":40.3,"h":40.46,"l":40.285,"n":1903,"o":40.33,"t":"2026-09-23T14:30:00Z","v":112528,"vw":40.381017},{"c":40.215,"h":40.31,"l":40.09,"n":1444,"o":40.29,"t":"2026-09-23T14:45:00Z","v":81546,"vw":40.215938},{"c":40.135,"h":40.205,"l":40.11,"n":857,"o":40.2,"t":"2026-09-23T15:00:00Z","v":52119,"vw":40.153711},{"c":39.97,"h":40.15,"l":39.95,"n":886,"o":40.14,"t":"2026-09-23T15:15:00Z","v":51259,"vw":40.040232},{"c":40.02,"h":40.03,"l":39.89,"n":995,"o":39.975,"t":"2026-09-23T15:30:00Z","v":73507,"vw":39.96617},{"c":40.08,"h":40.095,"l":39.97,"n":852,"o":40.03,"t":"2026-09-23T15:45:00Z","v":56443,"vw":40.035016},{"c":40.11,"h":40.17,"l":40.07,"n":811,"o":40.085,"t":"2026-09-23T16:00:00Z","v":53018,"vw":40.127144},{"c":40.19,"h":40.2,"l":40.095,"n":940,"o":40.1,"t":"2026-09-23T16:15:00Z","v":65949,"vw":40.141211},{"c":40.2,"h":40.255,"l":40.17,"n":926,"o":40.19,"t":"2026-09-23T16:30:00Z","v":53726,"vw":40.214153},{"c":40.245,"h":40.32,"l":40.155,"n":1240,"o":40.21,"t":"2026-09-23T16:45:00Z","v":90675,"vw":40.250567},{"c":40.42,"h":40.445,"l":40.25,"n":810,"o":40.25,"t":"2026-09-23T17:00:00Z","v":51785,"vw":40.364935},{"c":40.49,"h":40.53,"l":40.33,"n":1214,"o":40.42,"t":"2026-09-23T17:15:00Z","v":90732,"vw":40.424479},{"c":40.42,"h":40.53,"l":40.38,"n":764,"o":40.5,"t":"2026-09-23T17:30:00Z","v":57156,"vw":40.445418},{"c":40.5,"h":40.57,"l":40.4,"n":965,"o":40.43,"t":"2026-09-23T17:45:00Z","v":70072,"vw":40.500708},{"c":40.46,"h":40.56,"l":40.46,"n":937,"o":40.51,"t":"2026-09-23T18:00:00Z","v":86552,"vw":40.509647},{"c":40.405,"h":40.48,"l":40.4,"n":859,"o":40.45,"t":"2026-09-23T18:15:00Z","v":56982,"vw":40.440652},{"c":40.4,"h":40.41,"l":40.3,"n":1043,"o":40.4,"t":"2026-09-23T18:30:00Z","v":81856,"vw":40.370267},{"c":40.435,"h":40.455,"l":40.36,"n":1039,"o":40.4,"t":"2026-09-23T18:45:00Z","v":71007,"vw":40.404447},{"c":40.44,"h":40.49,"l":40.36,"n":1321,"o":40.44,"t":"2026-09-23T19:00:00Z","v":96794,"vw":40.42948},{"c":40.47,"h":40.49,"l":40.425,"n":1409,"o":40.44,"t":"2026-09-23T19:15:00Z","v":143699,"vw":40.457645},{"c":40.36,"h":40.51,"l":40.35,"n":1509,"o":40.465,"t":"2026-09-23T19:30:00Z","v":133821,"vw":40.440689},{"c":40.19,"h":40.36,"l":40.135,"n":4004,"o":40.35,"t":"2026-09-23T19:45:00Z","v":300997,"vw":40.201492},{"c":40.18,"h":40.18,"l":40.18,"n":45,"o":40.18,"t":"2026-09-23T20:00:00Z","v":222726,"vw":40.18},{"c":40.26,"h":40.27,"l":40.26,"n":8,"o":40.27,"t":"2026-09-23T20:45:00Z","v":410,"vw":40.262757},{"c":40.15,"h":40.591,"l":40.09,"n":493,"o":40.39,"t":"2026-09-24T13:30:00Z","v":53967,"vw":40.334835},{"c":40.33,"h":40.33,"l":40.135,"n":472,"o":40.14,"t":"2026-09-24T13:45:00Z","v":25170,"vw":40.245123},{"c":40.31,"h":40.335,"l":40.2,"n":671,"o":40.325,"t":"2026-09-24T14:00:00Z","v":40704,"vw":40.255224},{"c":40.215,"h":40.31,"l":40.2,"n":465,"o":40.3,"t":"2026-09-24T14:15:00Z","v":39076,"vw":40.257656},{"c":40.29,"h":40.3,"l":40.14,"n":434,"o":40.19,"t":"2026-09-24T14:30:00Z","v":20817,"vw":40.210892},{"c":40.23,"h":40.31,"l":40.18,"n":480,"o":40.29,"t":"2026-09-24T14:45:00Z","v":30018,"vw":40.252868},{"c":40.19,"h":40.31,"l":40.18,"n":1158,"o":40.26,"t":"2026-09-24T15:00:00Z","v":77550,"vw":40.247656},{"c":40.24,"h":40.29,"l":40.155,"n":1241,"o":40.195,"t":"2026-09-24T15:15:00Z","v":90065,"vw":40.232417},{"c":40.165,"h":40.29,"l":40.15,"n":791,"o":40.24,"t":"2026-09-24T15:30:00Z","v":59644,"vw":40.222828},{"c":40.09,"h":40.2,"l":40.085,"n":527,"o":40.165,"t":"2026-09-24T15:45:00Z","v":34964,"vw":40.127482},{"c":40.14,"h":40.19,"l":40.09,"n":812,"o":40.09,"t":"2026-09-24T16:00:00Z","v":53586,"vw":40.143486},{"c":40.15,"h":40.18,"l":40.08,"n":1024,"o":40.11,"t":"2026-09-24T16:15:00Z","v":77273,"vw":40.123372},{"c":40.09,"h":40.19,"l":40.075,"n":675,"o":40.15,"t":"2026-09-24T16:30:00Z","v":58044,"vw":40.126546},{"c":40.14,"h":40.14,"l":40.05,"n":485,"o":40.09,"t":"2026-09-24T16:45:00Z","v":31770,"vw":40.098564},{"c":40.06,"h":40.125,"l":40.03,"n":476,"o":40.125,"t":"2026-09-24T17:00:00Z","v":28266,"vw":40.076136},{"c":39.995,"h":40.06,"l":39.98,"n":575,"o":40.055,"t":"2026-09-24T17:15:00Z","v":28501,"vw":40.005698},{"c":40.015,"h":40.055,"l":39.99,"n":1080,"o":40,"t":"2026-09-24T17:30:00Z","v":69141,"vw":40.02028},{"c":39.985,"h":40.02,"l":39.965,"n":715,"o":40.01,"t":"2026-09-24T17:45:00Z","v":35476,"vw":39.994935},{"c":39.83,"h":40.0099,"l":39.83,"n":899,"o":39.99,"t":"2026-09-24T18:00:00Z","v":71061,"vw":39.915401},{"c":39.88,"h":39.89,"l":39.8,"n":662,"o":39.835,"t":"2026-09-24T18:15:00Z","v":39525,"vw":39.836617},{"c":39.835,"h":39.915,"l":39.83,"n":639,"o":39.88,"t":"2026-09-24T18:30:00Z","v":41061,"vw":39.877714},{"c":39.82,"h":39.85,"l":39.79,"n":687,"o":39.84,"t":"2026-09-24T18:45:00Z","v":39525,"vw":39.826602},{"c":39.885,"h":39.92,"l":39.81,"n":690,"o":39.82,"t":"2026-09-24T19:00:00Z","v":41348,"vw":39.854959},{"c":39.865,"h":39.895,"l":39.82,"n":926,"o":39.885,"t":"2026-09-24T19:15:00Z","v":65476,"vw":39.851895},{"c":39.865,"h":39.88,"l":39.8,"n":1048,"o":39.87,"t":"2026-09-24T19:30:00Z","v":60653,"vw":39.842163},{"c":39.73,"h":39.87,"l":39.685,"n":3439,"o":39.865,"t":"2026-09-24T19:45:00Z","v":227452,"vw":39.75563},{"c":39.74,"h":39.74,"l":39.74,"n":33,"o":39.74,"t":"2026-09-24T20:00:00Z","v":149882,"vw":39.74},{"c":40.05,"h":40.05,"l":40.05,"n":3,"o":40.05,"t":"2026-09-25T13:00:00Z","v":194,"vw":40.05},{"c":39.4001,"h":39.89,"l":39.34,"n":398,"o":39.77,"t":"2026-09-25T13:30:00Z","v":39942,"vw":39.634611},{"c":39.34,"h":39.4,"l":39.24,"n":550,"o":39.35,"t":"2026-09-25T13:45:00Z","v":39862,"vw":39.340408},{"c":39.45,"h":39.465,"l":39.3,"n":436,"o":39.35,"t":"2026-09-25T14:00:00Z","v":24368,"vw":39.380401},{"c":39.58,"h":39.63,"l":39.46,"n":543,"o":39.47,"t":"2026-09-25T14:15:00Z","v":32516,"vw":39.538779},{"c":39.515,"h":39.575,"l":39.485,"n":455,"o":39.555,"t":"2026-09-25T14:30:00Z","v":24090,"vw":39.530323},{"c":39.51,"h":39.58,"l":39.47,"n":436,"o":39.52,"t":"2026-09-25T14:45:00Z","v":25117,"vw":39.516332},{"c":39.44,"h":39.51,"l":39.38,"n":613,"o":39.505,"t":"2026-09-25T15:00:00Z","v":32925,"vw":39.441909},{"c":39.395,"h":39.47,"l":39.395,"n":366,"o":39.435,"t":"2026-09-25T15:15:00Z","v":19084,"vw":39.444331},{"c":39.365,"h":39.39,"l":39.315,"n":499,"o":39.39,"t":"2026-09-25T15:30:00Z","v":23667,"vw":39.351894},{"c":39.385,"h":39.395,"l":39.32,"n":614,"o":39.37,"t":"2026-09-25T15:45:00Z","v":28870,"vw":39.362968},{"c":39.5,"h":39.5,"l":39.39,"n":452,"o":39.39,"t":"2026-09-25T16:00:00Z","v":18289,"vw":39.448466},{"c":39.51,"h":39.53,"l":39.45,"n":475,"o":39.5,"t":"2026-09-25T16:15:00Z","v":19817,"vw":39.499588},{"c":39.57,"h":39.59,"l":39.5,"n":513,"o":39.525,"t":"2026-09-25T16:30:00Z","v":21216,"vw":39.534083},{"c":39.605,"h":39.63,"l":39.5001,"n":393,"o":39.57,"t":"2026-09-25T16:45:00Z","v":15230,"vw":39.561026},{"c":39.615,"h":39.63,"l":39.59,"n":303,"o":39.61,"t":"2026-09-25T17:00:00Z","v":15513,"vw":39.612471},{"c":39.64,"h":39.64,"l":39.55,"n":432,"o":39.615,"t":"2026-09-25T17:15:00Z","v":16804,"vw":39.575572},{"c":39.62,"h":39.66,"l":39.58,"n":453,"o":39.64,"t":"2026-09-25T17:30:00Z","v":21272,"vw":39.61908},{"c":39.6,"h":39.6399,"l":39.54,"n":667,"o":39.63,"t":"2026-09-25T17:45:00Z","v":28584,"vw":39.598567},{"c":39.59,"h":39.65,"l":39.575,"n":547,"o":39.62,"t":"2026-09-25T18:00:00Z","v":15989,"vw":39.614417},{"c":39.51,"h":39.575,"l":39.5,"n":607,"o":39.57,"t":"2026-09-25T18:15:00Z","v":19184,"vw":39.5439},{"c":39.42,"h":39.51,"l":39.42,"n":631,"o":39.49,"t":"2026-09-25T18:30:00Z","v":22291,"vw":39.464541},{"c":39.465,"h":39.465,"l":39.43,"n":612,"o":39.43,"t":"2026-09-25T18:45:00Z","v":24692,"vw":39.436437},{"c":39.5,"h":39.51,"l":39.4,"n":713,"o":39.46,"t":"2026-09-25T19:00:00Z","v":39792,"vw":39.458738},{"c":39.445,"h":39.515,"l":39.44,"n":692,"o":39.505,"t":"2026-09-25T19:15:00Z","v":35348,"vw":39.473745},{"c":39.46,"h":39.47,"l":39.415,"n":1132,"o":39.44,"t":"2026-09-25T19:30:00Z","v":58993,"vw":39.441992},{"c":39.545,"h":39.58,"l":39.45,"n":3582,"o":39.45,"t":"2026-09-25T19:45:00Z","v":223112,"vw":39.546835},{"c":39.53,"h":39.53,"l":39.53,"n":31,"o":39.53,"t":"2026-09-25T20:00:00Z","v":199662,"vw":39.53},{"c":39.53,"h":39.53,"l":39.53,"n":3,"o":39.53,"t":"2026-09-28T08:00:00Z","v":381,"vw":39.53},{"c":39.29,"h":39.43,"l":39.13,"n":658,"o":39.43,"t":"2026-09-28T13:30:00Z","v":65136,"vw":39.273759},{"c":39.27,"h":39.47,"l":39.24,"n":503,"o":39.3,"t":"2026-09-28T13:45:00Z","v":77099,"vw":39.369625},{"c":39.555,"h":39.56,"l":39.19,"n":551,"o":39.265,"t":"2026-09-28T14:00:00Z","v":33134,"vw":39.429356},{"c":39.42,"h":39.55,"l":39.345,"n":642,"o":39.55,"t":"2026-09-28T14:15:00Z","v":38376,"vw":39.417813},{"c":39.34,"h":39.4705,"l":39.33,"n":695,"o":39.42,"t":"2026-09-28T14:30:00Z","v":43877,"vw":39.40349},{"c":39.2,"h":39.345,"l":39.19,"n":685,"o":39.33,"t":"2026-09-28T14:45:00Z","v":33883,"vw":39.265583},{"c":39.07,"h":39.18,"l":39,"n":779,"o":39.18,"t":"2026-09-28T15:00:00Z","v":40698,"vw":39.056004},{"c":39,"h":39.07,"l":38.94,"n":839,"o":39.045,"t":"2026-09-28T15:15:00Z","v":50462,"vw":39.02361},{"c":39.065,"h":39.085,"l":39,"n":401,"o":39.01,"t":"2026-09-28T15:30:00Z","v":46851,"vw":39.042997},{"c":38.94,"h":39.075,"l":38.91,"n":912,"o":39.065,"t":"2026-09-28T15:45:00Z","v":80184,"vw":38.95984},{"c":38.95,"h":39.04,"l":38.94,"n":1126,"o":38.94,"t":"2026-09-28T16:00:00Z","v":105785,"vw":38.983653},{"c":39.03,"h":39.08,"l":38.91,"n":1307,"o":38.95,"t":"2026-09-28T16:15:00Z","v":70378,"vw":38.968495},{"c":39.06,"h":39.08,"l":39.015,"n":795,"o":39.035,"t":"2026-09-28T16:30:00Z","v":41746,"vw":39.043962},{"c":39.03,"h":39.09,"l":39.03,"n":583,"o":39.06,"t":"2026-09-28T16:45:00Z","v":27409,"vw":39.063998},{"c":39,"h":39.13,"l":39,"n":1040,"o":39.025,"t":"2026-09-28T17:00:00Z","v":54684,"vw":39.075439},{"c":39.04,"h":39.07,"l":38.965,"n":539,"o":38.99,"t":"2026-09-28T17:15:00Z","v":29418,"vw":39.007131},{"c":38.98,"h":39.06,"l":38.9445,"n":1710,"o":39.02,"t":"2026-09-28T17:30:00Z","v":96305,"vw":39.01343},{"c":39.055,"h":39.07,"l":38.99,"n":462,"o":38.99,"t":"2026-09-28T17:45:00Z","v":19197,"vw":39.037309},{"c":38.965,"h":39.09,"l":38.92,"n":684,"o":39.04,"t":"2026-09-28T18:00:00Z","v":46259,"vw":39.047505},{"c":39.02,"h":39.02,"l":38.93,"n":522,"o":38.95,"t":"2026-09-28T18:15:00Z","v":21336,"vw":38.960954},{"c":39.04,"h":39.04,"l":38.98,"n":625,"o":39.01,"t":"2026-09-28T18:30:00Z","v":25175,"vw":39.011777},{"c":38.96,"h":39.03,"l":38.94,"n":675,"o":39.03,"t":"2026-09-28T18:45:00Z","v":27784,"vw":38.9663},{"c":38.86,"h":38.96,"l":38.86,"n":765,"o":38.96,"t":"2026-09-28T19:00:00Z","v":28319,"vw":38.909788},{"c":38.86,"h":38.98,"l":38.85,"n":1013,"o":38.86,"t":"2026-09-28T19:15:00Z","v":54680,"vw":38.911475},{"c":38.91,"h":38.93,"l":38.82,"n":1094,"o":38.865,"t":"2026-09-28T19:30:00Z","v":62077,"vw":38.876821},{"c":38.95,"h":38.965,"l":38.875,"n":3161,"o":38.9,"t":"2026-09-28T19:45:00Z","v":182439,"vw":38.923585},{"c":38.97,"h":38.97,"l":38.96,"n":41,"o":38.96,"t":"2026-09-28T20:00:00Z","v":263533,"vw":38.960085},{"c":38.8,"h":38.8,"l":38.8,"n":3,"o":38.8,"t":"2026-09-29T13:15:00Z","v":202,"vw":38.8},{"c":38.935,"h":38.99,"l":38.49,"n":633,"o":38.7,"t":"2026-09-29T13:30:00Z","v":52138,"vw":38.712751},{"c":38.905,"h":38.99,"l":38.89,"n":455,"o":38.92,"t":"2026-09-29T13:45:00Z","v":23366,"vw":38.934326},{"c":39,"h":39.055,"l":38.93,"n":589,"o":38.94,"t":"2026-09-29T14:00:00Z","v":39796,"vw":38.984764},{"c":38.97,"h":39.1,"l":38.93,"n":483,"o":38.98,"t":"2026-09-29T14:15:00Z","v":28125,"vw":39.001512},{"c":38.92,"h":39.015,"l":38.92,"n":613,"o":38.98,"t":"2026-09-29T14:30:00Z","v":34221,"vw":38.972648},{"c":38.93,"h":39.045,"l":38.92,"n":610,"o":38.94,"t":"2026-09-29T14:45:00Z","v":83174,"vw":38.981414},{"c":38.91,"h":38.97,"l":38.87,"n":497,"o":38.91,"t":"2026-09-29T15:00:00Z","v":27887,"vw":38.924623},{"c":38.9135,"h":38.95,"l":38.89,"n":584,"o":38.92,"t":"2026-09-29T15:15:00Z","v":55335,"vw":38.933266},{"c":39.075,"h":39.075,"l":38.9,"n":637,"o":38.92,"t":"2026-09-29T15:30:00Z","v":33784,"vw":38.97094},{"c":39.08,"h":39.09,"l":38.995,"n":672,"o":39.08,"t":"2026-09-29T15:45:00Z","v":32855,"vw":39.03997},{"c":39.045,"h":39.1,"l":39,"n":504,"o":39.07,"t":"2026-09-29T16:00:00Z","v":29367,"vw":39.057119},{"c":39.04,"h":39.11,"l":39.03,"n":463,"o":39.04,"t":"2026-09-29T16:15:00Z","v":26279,"vw":39.066646},{"c":38.905,"h":39.06,"l":38.9,"n":445,"o":39.03,"t":"2026-09-29T16:30:00Z","v":17359,"vw":39.009051},{"c":38.95,"h":38.955,"l":38.875,"n":435,"o":38.9,"t":"2026-09-29T16:45:00Z","v":14385,"vw":38.908621},{"c":38.965,"h":38.985,"l":38.94,"n":496,"o":38.95,"t":"2026-09-29T17:00:00Z","v":29701,"vw":38.960566},{"c":38.97,"h":38.975,"l":38.93,"n":467,"o":38.97,"t":"2026-09-29T17:15:00Z","v":22187,"vw":38.951799},{"c":39.01,"h":39.015,"l":38.955,"n":441,"o":38.96,"t":"2026-09-29T17:30:00Z","v":21332,"vw":38.983951},{"c":38.985,"h":39.03,"l":38.96,"n":578,"o":39,"t":"2026-09-29T17:45:00Z","v":28489,"vw":38.994765},{"c":38.95,"h":39.015,"l":38.91,"n":761,"o":38.98,"t":"2026-09-29T18:00:00Z","v":40346,"vw":38.965426},{"c":39.285,"h":39.33,"l":38.955,"n":1453,"o":38.955,"t":"2026-09-29T18:15:00Z","v":118477,"vw":39.21161},{"c":39.28,"h":39.3,"l":39.195,"n":1206,"o":39.28,"t":"2026-09-29T18:30:00Z","v":87415,"vw":39.257804},{"c":39.33,"h":39.41,"l":39.24,"n":1463,"o":39.285,"t":"2026-09-29T18:45:00Z","v":108413,"vw":39.314282},{"c":39.3,"h":39.35,"l":39.265,"n":1264,"o":39.33,"t":"2026-09-29T19:00:00Z","v":94092,"vw":39.306569},{"c":39.4,"h":39.4,"l":39.27,"n":1650,"o":39.3,"t":"2026-09-29T19:15:00Z","v":154607,"vw":39.338502},{"c":39.435,"h":39.445,"l":39.34,"n":2669,"o":39.405,"t":"2026-09-29T19:30:00Z","v":268368,"vw":39.382738},{"c":39.22,"h":39.445,"l":39.22,"n":4533,"o":39.435,"t":"2026-09-29T19:45:00Z","v":466643,"vw":39.30593},{"c":39.23,"h":39.23,"l":39.23,"n":37,"o":39.23,"t":"2026-09-29T20:00:00Z","v":189187,"vw":39.23},{"c":39.39,"h":39.53,"l":39.18,"n":447,"o":39.38,"t":"2026-09-30T13:30:00Z","v":34656,"vw":39.303897},{"c":39.3,"h":39.45,"l":39.3,"n":406,"o":39.4,"t":"2026-09-30T13:45:00Z","v":26764,"vw":39.381774},{"c":39.335,"h":39.39,"l":39.205,"n":849,"o":39.29,"t":"2026-09-30T14:00:00Z","v":55666,"vw":39.287281},{"c":39.44,"h":39.46,"l":39.31,"n":804,"o":39.335,"t":"2026-09-30T14:15:00Z","v":58221,"vw":39.379789},{"c":39.39,"h":39.5,"l":39.39,"n":650,"o":39.43,"t":"2026-09-30T14:30:00Z","v":36041,"vw":39.45436},{"c":39.46,"h":39.54,"l":39.41,"n":478,"o":39.41,"t":"2026-09-30T14:45:00Z","v":26631,"vw":39.466176},{"c":39.43,"h":39.485,"l":39.405,"n":461,"o":39.46,"t":"2026-09-30T15:00:00Z","v":25998,"vw":39.437477},{"c":39.48,"h":39.525,"l":39.43,"n":399,"o":39.43,"t":"2026-09-30T15:15:00Z","v":20855,"vw":39.484966},{"c":39.51,"h":39.535,"l":39.43,"n":632,"o":39.485,"t":"2026-09-30T15:30:00Z","v":35160,"vw":39.489264},{"c":39.47,"h":39.52,"l":39.46,"n":355,"o":39.505,"t":"2026-09-30T15:45:00Z","v":16255,"vw":39.488357},{"c":39.715,"h":39.715,"l":39.455,"n":599,"o":39.47,"t":"2026-09-30T16:00:00Z","v":35984,"vw":39.599607},{"c":39.53,"h":39.715,"l":39.53,"n":626,"o":39.715,"t":"2026-09-30T16:15:00Z","v":35129,"vw":39.596411},{"c":39.48,"h":39.53,"l":39.46,"n":553,"o":39.52,"t":"2026-09-30T16:30:00Z","v":13920,"vw":39.493409},{"c":39.6,"h":39.6,"l":39.45,"n":713,"o":39.485,"t":"2026-09-30T16:45:00Z","v":25337,"vw":39.542681},{"c":39.555,"h":39.61,"l":39.555,"n":801,"o":39.6,"t":"2026-09-30T17:00:00Z","v":26132,"vw":39.584528},{"c":39.67,"h":39.67,"l":39.55,"n":1252,"o":39.55,"t":"2026-09-30T17:15:00Z","v":61885,"vw":39.603493},{"c":39.55,"h":39.66,"l":39.55,"n":607,"o":39.66,"t":"2026-09-30T17:30:00Z","v":26227,"vw":39.588206},{"c":39.57,"h":39.57,"l":39.51,"n":846,"o":39.55,"t":"2026-09-30T17:45:00Z","v":29947,"vw":39.537331},{"c":39.505,"h":39.62,"l":39.45,"n":1029,"o":39.58,"t":"2026-09-30T18:00:00Z","v":70766,"vw":39.518675},{"c":39.48,"h":39.525,"l":39.455,"n":561,"o":39.515,"t":"2026-09-30T18:15:00Z","v":32143,"vw":39.48165},{"c":39.425,"h":39.47,"l":39.36,"n":780,"o":39.47,"t":"2026-09-30T18:30:00Z","v":54255,"vw":39.426194},{"c":39.465,"h":39.465,"l":39.38,"n":513,"o":39.43,"t":"2026-09-30T18:45:00Z","v":26316,"vw":39.415225},{"c":39.435,"h":39.48,"l":39.4,"n":1236,"o":39.46,"t":"2026-09-30T19:00:00Z","v":91275,"vw":39.436999},{"c":39.375,"h":39.465,"l":39.375,"n":752,"o":39.445,"t":"2026-09-30T19:15:00Z","v":36729,"vw":39.432925},{"c":39.27,"h":39.375,"l":39.27,"n":4617,"o":39.37,"t":"2026-09-30T19:30:00Z","v":356547,"vw":39.303091},{"c":39.18,"h":39.325,"l":39.12,"n":7744,"o":39.27,"t":"2026-09-30T19:45:00Z","v":610798,"vw":39.18953},{"c":38.57,"h":39.19,"l":38.57,"n":27,"o":39.19,"t":"2026-09-30T20:00:00Z","v":477865,"vw":39.188839},{"c":38.91,"h":38.91,"l":38.91,"n":3,"o":38.91,"t":"2026-10-01T08:00:00Z","v":127,"vw":38.91},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-10-01T11:15:00Z","v":150,"vw":38.85},{"c":38.42,"h":38.9,"l":38.42,"n":1430,"o":38.9,"t":"2026-10-01T13:30:00Z","v":95966,"vw":38.677116},{"c":38.35,"h":38.535,"l":38.185,"n":1009,"o":38.4,"t":"2026-10-01T13:45:00Z","v":57930,"vw":38.335059},{"c":38.66,"h":38.71,"l":38.34,"n":1298,"o":38.34,"t":"2026-10-01T14:00:00Z","v":64387,"vw":38.548718},{"c":38.375,"h":38.68,"l":38.375,"n":1453,"o":38.67,"t":"2026-10-01T14:15:00Z","v":89049,"vw":38.564447},{"c":38.475,"h":38.52,"l":38.35,"n":1252,"o":38.38,"t":"2026-10-01T14:30:00Z","v":82035,"vw":38.44962},{"c":38.55,"h":38.57,"l":38.45,"n":1506,"o":38.49,"t":"2026-10-01T14:45:00Z","v":90679,"vw":38.531225},{"c":38.63,"h":38.68,"l":38.505,"n":1725,"o":38.58,"t":"2026-10-01T15:00:00Z","v":99469,"vw":38.580095},{"c":38.765,"h":38.81,"l":38.615,"n":2135,"o":38.615,"t":"2026-10-01T15:15:00Z","v":135357,"vw":38.726218},{"c":38.76,"h":38.87,"l":38.685,"n":1274,"o":38.76,"t":"2026-10-01T15:30:00Z","v":69682,"vw":38.755242},{"c":38.79,"h":38.86,"l":38.735,"n":1187,"o":38.77,"t":"2026-10-01T15:45:00Z","v":63525,"vw":38.792993},{"c":38.68,"h":38.86,"l":38.68,"n":1443,"o":38.785,"t":"2026-10-01T16:00:00Z","v":85011,"vw":38.765275},{"c":38.83,"h":38.84,"l":38.65,"n":1960,"o":38.69,"t":"2026-10-01T16:15:00Z","v":169997,"vw":38.772827},{"c":38.93,"h":38.98,"l":38.82,"n":1794,"o":38.825,"t":"2026-10-01T16:30:00Z","v":140538,"vw":38.877035},{"c":38.89,"h":38.94,"l":38.86,"n":1298,"o":38.93,"t":"2026-10-01T16:45:00Z","v":184124,"vw":38.906284},{"c":38.85,"h":38.93,"l":38.78,"n":1341,"o":38.87,"t":"2026-10-01T17:00:00Z","v":80342,"vw":38.861255},{"c":38.785,"h":38.89,"l":38.77,"n":1367,"o":38.85,"t":"2026-10-01T17:15:00Z","v":78007,"vw":38.843653},{"c":38.77,"h":38.83,"l":38.71,"n":1620,"o":38.79,"t":"2026-10-01T17:30:00Z","v":107517,"vw":38.7675},{"c":38.78,"h":38.84,"l":38.755,"n":1491,"o":38.77,"t":"2026-10-01T17:45:00Z","v":94738,"vw":38.791161},{"c":38.83,"h":38.875,"l":38.75,"n":1625,"o":38.795,"t":"2026-10-01T18:00:00Z","v":111559,"vw":38.79714},{"c":38.81,"h":38.86,"l":38.75,"n":1805,"o":38.835,"t":"2026-10-01T18:15:00Z","v":121031,"vw":38.797168},{"c":38.685,"h":38.83,"l":38.68,"n":1347,"o":38.81,"t":"2026-10-01T18:30:00Z","v":79754,"vw":38.757098},{"c":38.63,"h":38.7,"l":38.585,"n":1578,"o":38.685,"t":"2026-10-01T18:45:00Z","v":91945,"vw":38.631645},{"c":38.615,"h":38.64,"l":38.52,"n":1329,"o":38.625,"t":"2026-10-01T19:00:00Z","v":88217,"vw":38.573804},{"c":38.67,"h":38.69,"l":38.605,"n":1135,"o":38.62,"t":"2026-10-01T19:15:00Z","v":75086,"vw":38.649317},{"c":38.69,"h":38.73,"l":38.635,"n":1467,"o":38.67,"t":"2026-10-01T19:30:00Z","v":87111,"vw":38.685321},{"c":38.67,"h":38.815,"l":38.64,"n":4934,"o":38.69,"t":"2026-10-01T19:45:00Z","v":351527,"vw":38.708958},{"c":38.68,"h":38.68,"l":38.67,"n":41,"o":38.67,"t":"2026-10-01T20:00:00Z","v":302317,"vw":38.670009},{"c":39.03,"h":39.19,"l":38.84,"n":643,"o":38.84,"t":"2026-10-02T13:30:00Z","v":63358,"vw":39.014576},{"c":39.105,"h":39.16,"l":38.995,"n":569,"o":39.04,"t":"2026-10-02T13:45:00Z","v":58850,"vw":39.065228},{"c":39.2,"h":39.22,"l":39.03,"n":606,"o":39.08,"t":"2026-10-02T14:00:00Z","v":39833,"vw":39.130551},{"c":39.37,"h":39.38,"l":39.16,"n":728,"o":39.2,"t":"2026-10-02T14:15:00Z","v":40156,"vw":39.256967},{"c":39.415,"h":39.45,"l":39.3,"n":1382,"o":39.36,"t":"2026-10-02T14:30:00Z","v":110192,"vw":39.362422},{"c":39.32,"h":39.46,"l":39.3,"n":1171,"o":39.415,"t":"2026-10-02T14:45:00Z","v":119411,"vw":39.393341},{"c":39.335,"h":39.41,"l":39.26,"n":1325,"o":39.33,"t":"2026-10-02T15:00:00Z","v":89539,"vw":39.339988},{"c":39.2,"h":39.335,"l":39.19,"n":949,"o":39.33,"t":"2026-10-02T15:15:00Z","v":110311,"vw":39.248878},{"c":39.335,"h":39.36,"l":39.2,"n":1020,"o":39.21,"t":"2026-10-02T15:30:00Z","v":91999,"vw":39.277858},{"c":39.22,"h":39.38,"l":39.21,"n":784,"o":39.33,"t":"2026-10-02T15:45:00Z","v":47917,"vw":39.286368},{"c":39.22,"h":39.27,"l":39.21,"n":600,"o":39.21,"t":"2026-10-02T16:00:00Z","v":33957,"vw":39.236959},{"c":39.215,"h":39.265,"l":39.2,"n":543,"o":39.225,"t":"2026-10-02T16:15:00Z","v":57610,"vw":39.233961},{"c":39.255,"h":39.27,"l":39.195,"n":597,"o":39.215,"t":"2026-10-02T16:30:00Z","v":29866,"vw":39.234595},{"c":39.21,"h":39.26,"l":39.18,"n":584,"o":39.26,"t":"2026-10-02T16:45:00Z","v":27588,"vw":39.210896},{"c":39.225,"h":39.265,"l":39.21,"n":522,"o":39.21,"t":"2026-10-02T17:00:00Z","v":27265,"vw":39.245101},{"c":39.22,"h":39.27,"l":39.2,"n":707,"o":39.22,"t":"2026-10-02T17:15:00Z","v":36835,"vw":39.232936},{"c":39.31,"h":39.34,"l":39.22,"n":1010,"o":39.23,"t":"2026-10-02T17:30:00Z","v":59710,"vw":39.293122},{"c":39.295,"h":39.33,"l":39.275,"n":593,"o":39.305,"t":"2026-10-02T17:45:00Z","v":37021,"vw":39.301176},{"c":39.33,"h":39.3799,"l":39.295,"n":928,"o":39.295,"t":"2026-10-02T18:00:00Z","v":54343,"vw":39.346249},{"c":39.27,"h":39.345,"l":39.215,"n":736,"o":39.345,"t":"2026-10-02T18:15:00Z","v":42145,"vw":39.261186},{"c":39.24,"h":39.285,"l":39.2,"n":716,"o":39.27,"t":"2026-10-02T18:30:00Z","v":44205,"vw":39.250232},{"c":39.22,"h":39.23,"l":39.16,"n":849,"o":39.23,"t":"2026-10-02T18:45:00Z","v":47271,"vw":39.195172},{"c":39.215,"h":39.22,"l":39.16,"n":856,"o":39.22,"t":"2026-10-02T19:00:00Z","v":48211,"vw":39.188765},{"c":39.269,"h":39.275,"l":39.17,"n":1188,"o":39.22,"t":"2026-10-02T19:15:00Z","v":61490,"vw":39.213861},{"c":39.215,"h":39.26,"l":39.165,"n":1735,"o":39.26,"t":"2026-10-02T19:30:00Z","v":166981,"vw":39.223571},{"c":39.36,"h":39.385,"l":39.195,"n":4922,"o":39.21,"t":"2026-10-02T19:45:00Z","v":373580,"vw":39.320907},{"c":39.38,"h":39.38,"l":39.38,"n":36,"o":39.38,"t":"2026-10-02T20:00:00Z","v":371017,"vw":39.38},{"c":39.28,"h":39.28,"l":39.28,"n":1,"o":39.28,"t":"2026-10-05T08:30:00Z","v":128,"vw":39.28},{"c":39.28,"h":39.28,"l":39.28,"n":2,"o":39.28,"t":"2026-10-05T09:30:00Z","v":200,"vw":39.28},{"c":38.69,"h":39.505,"l":38.68,"n":913,"o":39.33,"t":"2026-10-05T13:30:00Z","v":67434,"vw":39.089906},{"c":38.835,"h":38.855,"l":38.61,"n":783,"o":38.69,"t":"2026-10-05T13:45:00Z","v":54202,"vw":38.776434},{"c":38.845,"h":38.91,"l":38.74,"n":838,"o":38.86,"t":"2026-10-05T14:00:00Z","v":52784,"vw":38.825641},{"c":38.84,"h":38.97,"l":38.82,"n":582,"o":38.845,"t":"2026-10-05T14:15:00Z","v":30102,"vw":38.861905},{"c":38.87,"h":38.88,"l":38.81,"n":674,"o":38.815,"t":"2026-10-05T14:30:00Z","v":37378,"vw":38.846968},{"c":38.765,"h":38.88,"l":38.68,"n":689,"o":38.86,"t":"2026-10-05T14:45:00Z","v":36188,"vw":38.760407},{"c":38.66,"h":38.79,"l":38.65,"n":642,"o":38.755,"t":"2026-10-05T15:00:00Z","v":25782,"vw":38.722924},{"c":38.665,"h":38.725,"l":38.63,"n":684,"o":38.67,"t":"2026-10-05T15:15:00Z","v":30272,"vw":38.666768},{"c":38.62,"h":38.715,"l":38.6,"n":1042,"o":38.655,"t":"2026-10-05T15:30:00Z","v":105204,"vw":38.631542},{"c":38.725,"h":38.75,"l":38.59,"n":899,"o":38.62,"t":"2026-10-05T15:45:00Z","v":72965,"vw":38.663528},{"c":38.64,"h":38.75,"l":38.635,"n":1025,"o":38.73,"t":"2026-10-05T16:00:00Z","v":48788,"vw":38.68408},{"c":38.71,"h":38.715,"l":38.59,"n":1040,"o":38.63,"t":"2026-10-05T16:15:00Z","v":46690,"vw":38.648654},{"c":38.715,"h":38.73,"l":38.67,"n":740,"o":38.7,"t":"2026-10-05T16:30:00Z","v":37736,"vw":38.698554},{"c":38.76,"h":38.8,"l":38.7,"n":1020,"o":38.73,"t":"2026-10-05T16:45:00Z","v":59162,"vw":38.756148},{"c":38.66,"h":38.75,"l":38.63,"n":758,"o":38.75,"t":"2026-10-05T17:00:00Z","v":34672,"vw":38.673304},{"c":38.64,"h":38.69,"l":38.63,"n":790,"o":38.65,"t":"2026-10-05T17:15:00Z","v":39879,"vw":38.65303},{"c":38.67,"h":38.72,"l":38.6,"n":1378,"o":38.64,"t":"2026-10-05T17:30:00Z","v":79219,"vw":38.657552},{"c":38.585,"h":38.67,"l":38.57,"n":1497,"o":38.67,"t":"2026-10-05T17:45:00Z","v":125595,"vw":38.618052},{"c":38.61,"h":38.63,"l":38.58,"n":1035,"o":38.59,"t":"2026-10-05T18:00:00Z","v":55398,"vw":38.608579},{"c":38.59,"h":38.605,"l":38.51,"n":871,"o":38.6,"t":"2026-10-05T18:15:00Z","v":45401,"vw":38.560529},{"c":38.625,"h":38.645,"l":38.555,"n":1196,"o":38.585,"t":"2026-10-05T18:30:00Z","v":89555,"vw":38.600288},{"c":38.605,"h":38.68,"l":38.595,"n":1158,"o":38.635,"t":"2026-10-05T18:45:00Z","v":86756,"vw":38.624859},{"c":38.61,"h":38.615,"l":38.57,"n":845,"o":38.605,"t":"2026-10-05T19:00:00Z","v":41044,"vw":38.592865},{"c":38.69,"h":38.695,"l":38.58,"n":1560,"o":38.61,"t":"2026-10-05T19:15:00Z","v":106132,"vw":38.656951},{"c":38.68,"h":38.75,"l":38.66,"n":1618,"o":38.69,"t":"2026-10-05T19:30:00Z","v":122239,"vw":38.70235},{"c":38.68,"h":38.73,"l":38.525,"n":4968,"o":38.68,"t":"2026-10-05T19:45:00Z","v":416859,"vw":38.659795},{"c":38.67,"h":38.67,"l":38.67,"n":35,"o":38.67,"t":"2026-10-05T20:00:00Z","v":1204147,"vw":38.67},{"c":38.91,"h":39.05,"l":38.67,"n":537,"o":38.78,"t":"2026-10-06T13:30:00Z","v":44550,"vw":38.889894},{"c":38.7875,"h":38.96,"l":38.7875,"n":582,"o":38.92,"t":"2026-10-06T13:45:00Z","v":33680,"vw":38.862144},{"c":38.935,"h":39.025,"l":38.79,"n":758,"o":38.805,"t":"2026-10-06T14:00:00Z","v":47287,"vw":38.945971},{"c":38.93,"h":39.03,"l":38.905,"n":441,"o":38.945,"t":"2026-10-06T14:15:00Z","v":21011,"vw":38.953794},{"c":38.93,"h":39.01,"l":38.85,"n":692,"o":38.925,"t":"2026-10-06T14:30:00Z","v":40947,"vw":38.942778},{"c":38.96,"h":38.98,"l":38.92,"n":594,"o":38.94,"t":"2026-10-06T14:45:00Z","v":32966,"vw":38.945363},{"c":39.005,"h":39.01,"l":38.915,"n":682,"o":38.97,"t":"2026-10-06T15:00:00Z","v":38262,"vw":38.963528},{"c":38.95,"h":39.015,"l":38.95,"n":623,"o":39.015,"t":"2026-10-06T15:15:00Z","v":56836,"vw":38.987453},{"c":38.895,"h":38.98,"l":38.89,"n":625,"o":38.955,"t":"2026-10-06T15:30:00Z","v":31512,"vw":38.932228},{"c":38.805,"h":38.9,"l":38.785,"n":658,"o":38.895,"t":"2026-10-06T15:45:00Z","v":25632,"vw":38.833854},{"c":38.79,"h":38.84,"l":38.77,"n":500,"o":38.8,"t":"2026-10-06T16:00:00Z","v":24401,"vw":38.806623},{"c":38.735,"h":38.79,"l":38.695,"n":544,"o":38.79,"t":"2026-10-06T16:15:00Z","v":97672,"vw":38.762314},{"c":38.625,"h":38.755,"l":38.61,"n":708,"o":38.74,"t":"2026-10-06T16:30:00Z","v":40398,"vw":38.672502},{"c":38.675,"h":38.7,"l":38.62,"n":654,"o":38.62,"t":"2026-10-06T16:45:00Z","v":29569,"vw":38.675469},{"c":38.615,"h":38.715,"l":38.615,"n":541,"o":38.675,"t":"2026-10-06T17:00:00Z","v":31800,"vw":38.674365},{"c":38.565,"h":38.65,"l":38.56,"n":584,"o":38.62,"t":"2026-10-06T17:15:00Z","v":27785,"vw":38.607592},{"c":38.6,"h":38.615,"l":38.545,"n":709,"o":38.565,"t":"2026-10-06T17:30:00Z","v":41548,"vw":38.590536},{"c":38.72,"h":38.735,"l":38.575,"n":652,"o":38.59,"t":"2026-10-06T17:45:00Z","v":48237,"vw":38.673256},{"c":38.695,"h":38.76,"l":38.685,"n":582,"o":38.72,"t":"2026-10-06T18:00:00Z","v":30821,"vw":38.725602},{"c":38.615,"h":38.695,"l":38.595,"n":1076,"o":38.695,"t":"2026-10-06T18:15:00Z","v":67106,"vw":38.635174},{"c":38.54,"h":38.645,"l":38.53,"n":677,"o":38.615,"t":"2026-10-06T18:30:00Z","v":41357,"vw":38.583498},{"c":38.58,"h":38.59,"l":38.52,"n":700,"o":38.54,"t":"2026-10-06T18:45:00Z","v":39061,"vw":38.548413},{"c":38.54,"h":38.6,"l":38.53,"n":950,"o":38.58,"t":"2026-10-06T19:00:00Z","v":62987,"vw":38.567359},{"c":38.505,"h":38.545,"l":38.47,"n":953,"o":38.54,"t":"2026-10-06T19:15:00Z","v":66986,"vw":38.503985},{"c":38.62,"h":38.64,"l":38.51,"n":1246,"o":38.51,"t":"2026-10-06T19:30:00Z","v":81425,"vw":38.599512},{"c":38.8,"h":38.865,"l":38.6,"n":4341,"o":38.615,"t":"2026-10-06T19:45:00Z","v":342933,"vw":38.772965},{"c":38.81,"h":38.81,"l":38.8,"n":43,"o":38.8,"t":"2026-10-06T20:00:00Z","v":250707,"vw":38.80987},{"c":38.85,"h":38.98,"l":38.7,"n":438,"o":38.8,"t":"2026-10-07T13:30:00Z","v":50939,"vw":38.874295},{"c":38.74,"h":38.9,"l":38.65,"n":548,"o":38.84,"t":"2026-10-07T13:45:00Z","v":38355,"vw":38.740971},{"c":38.66,"h":38.915,"l":38.63,"n":632,"o":38.74,"t":"2026-10-07T14:00:00Z","v":49029,"vw":38.789292},{"c":38.78,"h":38.81,"l":38.59,"n":1059,"o":38.67,"t":"2026-10-07T14:15:00Z","v":93702,"vw":38.66425},{"c":38.76,"h":38.9,"l":38.74,"n":974,"o":38.77,"t":"2026-10-07T14:30:00Z","v":66455,"vw":38.844929},{"c":38.785,"h":38.86,"l":38.75,"n":977,"o":38.755,"t":"2026-10-07T14:45:00Z","v":73341,"vw":38.798787},{"c":38.78,"h":38.825,"l":38.75,"n":707,"o":38.78,"t":"2026-10-07T15:00:00Z","v":40607,"vw":38.787137},{"c":38.755,"h":38.785,"l":38.7,"n":728,"o":38.785,"t":"2026-10-07T15:15:00Z","v":38989,"vw":38.732613},{"c":38.76,"h":38.805,"l":38.73,"n":783,"o":38.76,"t":"2026-10-07T15:30:00Z","v":68818,"vw":38.764922},{"c":38.775,"h":38.785,"l":38.69,"n":572,"o":38.76,"t":"2026-10-07T15:45:00Z","v":31837,"vw":38.729984},{"c":38.7525,"h":38.845,"l":38.74,"n":638,"o":38.775,"t":"2026-10-07T16:00:00Z","v":43017,"vw":38.788584},{"c":38.8,"h":38.83,"l":38.76,"n":800,"o":38.76,"t":"2026-10-07T16:15:00Z","v":54545,"vw":38.790524},{"c":38.71,"h":38.85,"l":38.71,"n":576,"o":38.8,"t":"2026-10-07T16:30:00Z","v":36369,"vw":38.782827},{"c":38.68,"h":38.755,"l":38.67,"n":559,"o":38.73,"t":"2026-10-07T16:45:00Z","v":28492,"vw":38.70504},{"c":38.62,"h":38.705,"l":38.59,"n":885,"o":38.68,"t":"2026-10-07T17:00:00Z","v":54632,"vw":38.637245},{"c":38.62,"h":38.695,"l":38.5905,"n":790,"o":38.61,"t":"2026-10-07T17:15:00Z","v":55783,"vw":38.633219},{"c":38.57,"h":38.66,"l":38.54,"n":712,"o":38.62,"t":"2026-10-07T17:30:00Z","v":42837,"vw":38.612918},{"c":38.43,"h":38.61,"l":38.3901,"n":665,"o":38.58,"t":"2026-10-07T17:45:00Z","v":42433,"vw":38.502121},{"c":38.3,"h":38.46,"l":38.3,"n":613,"o":38.43,"t":"2026-10-07T18:00:00Z","v":36559,"vw":38.388209},{"c":38.395,"h":38.41,"l":38.29,"n":719,"o":38.29,"t":"2026-10-07T18:15:00Z","v":43132,"vw":38.343211},{"c":38.4199,"h":38.49,"l":38.38,"n":680,"o":38.39,"t":"2026-10-07T18:30:00Z","v":49983,"vw":38.436214},{"c":38.415,"h":38.475,"l":38.395,"n":770,"o":38.425,"t":"2026-10-07T18:45:00Z","v":38087,"vw":38.438219},{"c":38.36,"h":38.415,"l":38.34,"n":966,"o":38.41,"t":"2026-10-07T19:00:00Z","v":62440,"vw":38.371296},{"c":38.4289,"h":38.465,"l":38.32,"n":1034,"o":38.35,"t":"2026-10-07T19:15:00Z","v":56930,"vw":38.381909},{"c":38.365,"h":38.465,"l":38.32,"n":1266,"o":38.435,"t":"2026-10-07T19:30:00Z","v":67990,"vw":38.405673},{"c":38.53,"h":38.58,"l":38.32,"n":3828,"o":38.365,"t":"2026-10-07T19:45:00Z","v":252306,"vw":38.495698},{"c":38.55,"h":38.55,"l":38.53,"n":61,"o":38.53,"t":"2026-10-07T20:00:00Z","v":1419281,"vw":38.547395},{"c":38.6,"h":38.755,"l":38.425,"n":344,"o":38.68,"t":"2026-10-08T13:30:00Z","v":57244,"vw":38.600833},{"c":38.64,"h":38.645,"l":38.485,"n":372,"o":38.61,"t":"2026-10-08T13:45:00Z","v":24904,"vw":38.583008},{"c":38.34,"h":38.65,"l":38.34,"n":519,"o":38.65,"t":"2026-10-08T14:00:00Z","v":40201,"vw":38.440326},{"c":38.31,"h":38.35,"l":38.28,"n":372,"o":38.335,"t":"2026-10-08T14:15:00Z","v":22726,"vw":38.318276},{"c":38.33,"h":38.435,"l":38.28,"n":669,"o":38.31,"t":"2026-10-08T14:30:00Z","v":47875,"vw":38.341792},{"c":38.37,"h":38.38,"l":38.3,"n":466,"o":38.335,"t":"2026-10-08T14:45:00Z","v":23791,"vw":38.347789},{"c":38.37,"h":38.43,"l":38.35,"n":479,"o":38.35,"t":"2026-10-08T15:00:00Z","v":25253,"vw":38.394018},{"c":38.24,"h":38.35,"l":38.225,"n":588,"o":38.345,"t":"2026-10-08T15:15:00Z","v":28422,"vw":38.274017},{"c":38.365,"h":38.37,"l":38.24,"n":668,"o":38.24,"t":"2026-10-08T15:30:00Z","v":41451,"vw":38.309833},{"c":38.26,"h":38.37,"l":38.23,"n":590,"o":38.37,"t":"2026-10-08T15:45:00Z","v":30968,"vw":38.283528},{"c":38.33,"h":38.33,"l":38.25,"n":462,"o":38.26,"t":"2026-10-08T16:00:00Z","v":27099,"vw":38.276963},{"c":38.27,"h":38.39,"l":38.24,"n":907,"o":38.33,"t":"2026-10-08T16:15:00Z","v":49661,"vw":38.319657},{"c":38.335,"h":38.345,"l":38.21,"n":755,"o":38.26,"t":"2026-10-08T16:30:00Z","v":48545,"vw":38.254037},{"c":38.68,"h":38.72,"l":38.35,"n":1315,"o":38.35,"t":"2026-10-08T16:45:00Z","v":92610,"vw":38.507561},{"c":38.7,"h":38.77,"l":38.645,"n":651,"o":38.68,"t":"2026-10-08T17:00:00Z","v":45511,"vw":38.694791},{"c":38.89,"h":38.9,"l":38.71,"n":988,"o":38.71,"t":"2026-10-08T17:15:00Z","v":94697,"vw":38.805874},{"c":38.855,"h":38.945,"l":38.85,"n":560,"o":38.93,"t":"2026-10-08T17:30:00Z","v":29591,"vw":38.906098},{"c":38.85,"h":38.86,"l":38.78,"n":612,"o":38.85,"t":"2026-10-08T17:45:00Z","v":42294,"vw":38.831427},{"c":38.78,"h":38.85,"l":38.73,"n":957,"o":38.85,"t":"2026-10-08T18:00:00Z","v":118410,"vw":38.788487},{"c":38.7,"h":38.81,"l":38.69,"n":779,"o":38.785,"t":"2026-10-08T18:15:00Z","v":100279,"vw":38.747705},{"c":38.825,"h":38.845,"l":38.69,"n":577,"o":38.71,"t":"2026-10-08T18:30:00Z","v":26228,"vw":38.784248},{"c":38.78,"h":38.86,"l":38.725,"n":968,"o":38.825,"t":"2026-10-08T18:45:00Z","v":56169,"vw":38.776921},{"c":38.87,"h":38.91,"l":38.76,"n":810,"o":38.76,"t":"2026-10-08T19:00:00Z","v":87254,"vw":38.827171},{"c":38.83,"h":38.895,"l":38.81,"n":1044,"o":38.86,"t":"2026-10-08T19:15:00Z","v":59962,"vw":38.856303},{"c":38.85,"h":38.86,"l":38.79,"n":1208,"o":38.84,"t":"2026-10-08T19:30:00Z","v":68156,"vw":38.834254},{"c":38.72,"h":38.87,"l":38.72,"n":4072,"o":38.85,"t":"2026-10-08T19:45:00Z","v":280953,"vw":38.782882},{"c":38.55,"h":38.7557,"l":38.55,"n":76,"o":38.72,"t":"2026-10-08T20:00:00Z","v":1383059,"vw":38.72027},{"c":39.0497,"h":39.0497,"l":39.0497,"n":1,"o":39.0497,"t":"2026-10-09T13:00:00Z","v":100,"vw":39.0497},{"c":38.83,"h":38.88,"l":38.57,"n":312,"o":38.72,"t":"2026-10-09T13:30:00Z","v":28422,"vw":38.729549},{"c":38.8001,"h":38.88,"l":38.78,"n":314,"o":38.88,"t":"2026-10-09T13:45:00Z","v":15812,"vw":38.816316},{"c":38.845,"h":38.86,"l":38.75,"n":489,"o":38.8,"t":"2026-10-09T14:00:00Z","v":22725,"vw":38.817832},{"c":38.87,"h":38.93,"l":38.81,"n":518,"o":38.85,"t":"2026-10-09T14:15:00Z","v":31310,"vw":38.859802},{"c":38.955,"h":38.96,"l":38.85,"n":504,"o":38.87,"t":"2026-10-09T14:30:00Z","v":33071,"vw":38.896006},{"c":38.9,"h":38.98,"l":38.87,"n":730,"o":38.96,"t":"2026-10-09T14:45:00Z","v":45708,"vw":38.928506},{"c":38.99,"h":39,"l":38.89,"n":568,"o":38.9,"t":"2026-10-09T15:00:00Z","v":34120,"vw":38.933009},{"c":38.98,"h":39.015,"l":38.94,"n":520,"o":39,"t":"2026-10-09T15:15:00Z","v":28750,"vw":38.9823},{"c":38.86,"h":38.98,"l":38.81,"n":654,"o":38.98,"t":"2026-10-09T15:30:00Z","v":42920,"vw":38.88961},{"c":38.92,"h":38.92,"l":38.845,"n":520,"o":38.87,"t":"2026-10-09T15:45:00Z","v":32504,"vw":38.871855},{"c":38.925,"h":38.935,"l":38.86,"n":548,"o":38.925,"t":"2026-10-09T16:00:00Z","v":41291,"vw":38.894013},{"c":38.965,"h":38.985,"l":38.915,"n":528,"o":38.93,"t":"2026-10-09T16:15:00Z","v":30597,"vw":38.939259},{"c":38.92,"h":38.97,"l":38.9,"n":482,"o":38.965,"t":"2026-10-09T16:30:00Z","v":28827,"vw":38.944031},{"c":38.985,"h":38.985,"l":38.91,"n":543,"o":38.925,"t":"2026-10-09T16:45:00Z","v":36129,"vw":38.948252},{"c":38.945,"h":39,"l":38.93,"n":534,"o":38.98,"t":"2026-10-09T17:00:00Z","v":36331,"vw":38.973288},{"c":38.93,"h":38.945,"l":38.89,"n":522,"o":38.945,"t":"2026-10-09T17:15:00Z","v":35418,"vw":38.918291},{"c":38.96,"h":38.965,"l":38.92,"n":455,"o":38.935,"t":"2026-10-09T17:30:00Z","v":24648,"vw":38.944548},{"c":38.98,"h":38.985,"l":38.945,"n":527,"o":38.965,"t":"2026-10-09T17:45:00Z","v":28434,"vw":38.964491},{"c":38.98,"h":39.02,"l":38.96,"n":674,"o":38.98,"t":"2026-10-09T18:00:00Z","v":35762,"vw":38.989165},{"c":38.96,"h":39,"l":38.955,"n":460,"o":38.985,"t":"2026-10-09T18:15:00Z","v":24331,"vw":38.973565},{"c":38.98,"h":38.99,"l":38.955,"n":560,"o":38.955,"t":"2026-10-09T18:30:00Z","v":26029,"vw":38.97378},{"c":39.03,"h":39.04,"l":38.96,"n":800,"o":38.98,"t":"2026-10-09T18:45:00Z","v":57054,"vw":39.00493},{"c":39.11,"h":39.155,"l":39.045,"n":819,"o":39.045,"t":"2026-10-09T19:00:00Z","v":48870,"vw":39.109604},{"c":39.015,"h":39.125,"l":39.005,"n":790,"o":39.12,"t":"2026-10-09T19:15:00Z","v":58777,"vw":39.048968},{"c":39,"h":39.075,"l":39,"n":831,"o":39.015,"t":"2026-10-09T19:30:00Z","v":49902,"vw":39.038361},{"c":38.99,"h":39.025,"l":38.92,"n":3999,"o":39,"t":"2026-10-09T19:45:00Z","v":282290,"vw":38.970791},{"c":38.98,"h":38.98,"l":38.98,"n":33,"o":38.98,"t":"2026-10-09T20:00:00Z","v":223037,"vw":38.98},{"c":38.86,"h":38.86,"l":38.86,"n":1,"o":38.86,"t":"2026-10-12T08:15:00Z","v":308,"vw":38.86},{"c":38.92,"h":39.04,"l":38.87,"n":575,"o":38.91,"t":"2026-10-12T13:30:00Z","v":36322,"vw":38.930698},{"c":38.915,"h":38.93,"l":38.845,"n":699,"o":38.93,"t":"2026-10-12T13:45:00Z","v":32427,"vw":38.899246},{"c":38.845,"h":38.9236,"l":38.8,"n":752,"o":38.92,"t":"2026-10-12T14:00:00Z","v":33803,"vw":38.861324},{"c":39,"h":39.03,"l":38.85,"n":700,"o":38.85,"t":"2026-10-12T14:15:00Z","v":45007,"vw":38.942776},{"c":39.065,"h":39.09,"l":38.99,"n":753,"o":39.005,"t":"2026-10-12T14:30:00Z","v":53227,"vw":39.044127},{"c":39.055,"h":39.105,"l":39.02,"n":471,"o":39.06,"t":"2026-10-12T14:45:00Z","v":30509,"vw":39.063376},{"c":38.98,"h":39.0599,"l":38.91,"n":601,"o":39.055,"t":"2026-10-12T15:00:00Z","v":39850,"vw":38.979214},{"c":38.95,"h":39.025,"l":38.93,"n":462,"o":38.99,"t":"2026-10-12T15:15:00Z","v":24125,"vw":38.986507},{"c":39,"h":39.03,"l":38.93,"n":664,"o":38.96,"t":"2026-10-12T15:30:00Z","v":46235,"vw":38.970447},{"c":38.94,"h":39.005,"l":38.93,"n":547,"o":39,"t":"2026-10-12T15:45:00Z","v":37076,"vw":38.960994},{"c":38.93,"h":38.99,"l":38.89,"n":531,"o":38.94,"t":"2026-10-12T16:00:00Z","v":35063,"vw":38.939236},{"c":38.92,"h":38.95,"l":38.91,"n":555,"o":38.925,"t":"2026-10-12T16:15:00Z","v":30225,"vw":38.930442},{"c":38.85,"h":38.93,"l":38.845,"n":757,"o":38.91,"t":"2026-10-12T16:30:00Z","v":53532,"vw":38.882812},{"c":38.86,"h":38.88,"l":38.815,"n":909,"o":38.85,"t":"2026-10-12T16:45:00Z","v":60110,"vw":38.842822},{"c":38.9,"h":38.93,"l":38.8075,"n":837,"o":38.86,"t":"2026-10-12T17:00:00Z","v":55877,"vw":38.859333},{"c":38.89,"h":38.935,"l":38.86,"n":717,"o":38.905,"t":"2026-10-12T17:15:00Z","v":50538,"vw":38.895639},{"c":38.87,"h":38.89,"l":38.85,"n":568,"o":38.88,"t":"2026-10-12T17:30:00Z","v":36537,"vw":38.871648},{"c":38.9,"h":38.9095,"l":38.84,"n":585,"o":38.88,"t":"2026-10-12T17:45:00Z","v":39794,"vw":38.867581},{"c":38.79,"h":38.895,"l":38.79,"n":897,"o":38.895,"t":"2026-10-12T18:00:00Z","v":70414,"vw":38.838209},{"c":38.76,"h":38.79,"l":38.715,"n":856,"o":38.78,"t":"2026-10-12T18:15:00Z","v":63219,"vw":38.758889},{"c":38.85,"h":38.87,"l":38.76,"n":997,"o":38.765,"t":"2026-10-12T18:30:00Z","v":68885,"vw":38.8022},{"c":38.795,"h":38.865,"l":38.76,"n":1032,"o":38.85,"t":"2026-10-12T18:45:00Z","v":65200,"vw":38.809158},{"c":38.905,"h":38.915,"l":38.79,"n":1122,"o":38.795,"t":"2026-10-12T19:00:00Z","v":82163,"vw":38.821567},{"c":39.045,"h":39.045,"l":38.89,"n":997,"o":38.9,"t":"2026-10-12T19:15:00Z","v":73178,"vw":38.969876},{"c":39.045,"h":39.085,"l":39.03,"n":1125,"o":39.04,"t":"2026-10-12T19:30:00Z","v":86439,"vw":39.05792},{"c":39.15,"h":39.17,"l":39.045,"n":4369,"o":39.045,"t":"2026-10-12T19:45:00Z","v":364306,"vw":39.112381},{"c":39.125,"h":39.15,"l":39.125,"n":33,"o":39.15,"t":"2026-10-12T20:00:00Z","v":266463,"vw":39.14827},{"c":39.2,"h":39.2,"l":39.2,"n":10,"o":39.2,"t":"2026-10-13T11:00:00Z","v":3954,"vw":39.2},{"c":39.0249,"h":39.0249,"l":39.0249,"n":2,"o":39.0249,"t":"2026-10-13T13:00:00Z","v":104,"vw":39.0249},{"c":39.09,"h":39.51,"l":39.09,"n":916,"o":39.37,"t":"2026-10-13T13:30:00Z","v":80190,"vw":39.30082},{"c":38.865,"h":39.12,"l":38.77,"n":621,"o":39.06,"t":"2026-10-13T13:45:00Z","v":39010,"vw":38.938334},{"c":39.05,"h":39.07,"l":38.72,"n":1013,"o":38.84,"t":"2026-10-13T14:00:00Z","v":74811,"vw":38.901831},{"c":39.103,"h":39.13,"l":39.02,"n":589,"o":39.07,"t":"2026-10-13T14:15:00Z","v":37607,"vw":39.068934},{"c":39.09,"h":39.19,"l":39.06,"n":530,"o":39.1,"t":"2026-10-13T14:30:00Z","v":36459,"vw":39.120221},{"c":39.11,"h":39.13,"l":39.03,"n":572,"o":39.1,"t":"2026-10-13T14:45:00Z","v":32064,"vw":39.090658},{"c":39.14,"h":39.165,"l":39.08,"n":682,"o":39.11,"t":"2026-10-13T15:00:00Z","v":37589,"vw":39.123157},{"c":39.165,"h":39.19,"l":39.13,"n":701,"o":39.14,"t":"2026-10-13T15:15:00Z","v":42057,"vw":39.150154},{"c":39.195,"h":39.23,"l":39.14,"n":688,"o":39.16,"t":"2026-10-13T15:30:00Z","v":37301,"vw":39.173877},{"c":39.16,"h":39.19,"l":39.11,"n":603,"o":39.18,"t":"2026-10-13T15:45:00Z","v":34377,"vw":39.163537},{"c":39.21,"h":39.21,"l":39.15,"n":602,"o":39.155,"t":"2026-10-13T16:00:00Z","v":35151,"vw":39.178521},{"c":39.19,"h":39.245,"l":39.16,"n":642,"o":39.21,"t":"2026-10-13T16:15:00Z","v":33369,"vw":39.213421},{"c":39.24,"h":39.24,"l":39.18,"n":509,"o":39.1801,"t":"2026-10-13T16:30:00Z","v":26193,"vw":39.204661},{"c":39.26,"h":39.27,"l":39.2,"n":444,"o":39.235,"t":"2026-10-13T16:45:00Z","v":22274,"vw":39.239234},{"c":39.255,"h":39.335,"l":39.24,"n":691,"o":39.27,"t":"2026-10-13T17:00:00Z","v":47912,"vw":39.283008},{"c":39.27,"h":39.32,"l":39.21,"n":885,"o":39.27,"t":"2026-10-13T17:15:00Z","v":68194,"vw":39.262116},{"c":39.25,"h":39.3,"l":39.25,"n":640,"o":39.28,"t":"2026-10-13T17:30:00Z","v":288185,"vw":39.275646},{"c":39.31,"h":39.315,"l":39.24,"n":764,"o":39.26,"t":"2026-10-13T17:45:00Z","v":41649,"vw":39.273311},{"c":39.38,"h":39.43,"l":39.3,"n":902,"o":39.305,"t":"2026-10-13T18:00:00Z","v":56364,"vw":39.370228},{"c":39.37,"h":39.385,"l":39.33,"n":679,"o":39.38,"t":"2026-10-13T18:15:00Z","v":35887,"vw":39.352366},{"c":39.415,"h":39.42,"l":39.38,"n":610,"o":39.38,"t":"2026-10-13T18:30:00Z","v":26356,"vw":39.396688},{"c":39.415,"h":39.45,"l":39.4,"n":778,"o":39.415,"t":"2026-10-13T18:45:00Z","v":93215,"vw":39.419923},{"c":39.43,"h":39.44,"l":39.34,"n":905,"o":39.415,"t":"2026-10-13T19:00:00Z","v":56463,"vw":39.381962},{"c":39.45,"h":39.45,"l":39.38,"n":930,"o":39.45,"t":"2026-10-13T19:15:00Z","v":53596,"vw":39.416983},{"c":39.37,"h":39.48,"l":39.37,"n":957,"o":39.45,"t":"2026-10-13T19:30:00Z","v":39814,"vw":39.429336},{"c":39.29,"h":39.415,"l":39.285,"n":3509,"o":39.375,"t":"2026-10-13T19:45:00Z","v":215705,"vw":39.32768},{"c":39.29,"h":39.29,"l":39.29,"n":28,"o":39.29,"t":"2026-10-13T20:00:00Z","v":160918,"vw":39.29},{"c":39.02,"h":39.02,"l":39.02,"n":1,"o":39.02,"t":"2026-10-13T20:30:00Z","v":100,"vw":39.02},{"c":39.6706,"h":39.6706,"l":39.6706,"n":1,"o":39.6706,"t":"2026-10-13T20:45:00Z","v":200,"vw":39.6706},{"c":39.24,"h":39.24,"l":39.15,"n":9,"o":39.24,"t":"2026-10-14T12:45:00Z","v":4754,"vw":39.205723},{"c":39.22,"h":39.48,"l":39.2,"n":724,"o":39.21,"t":"2026-10-14T13:30:00Z","v":76886,"vw":39.291555},{"c":39.18,"h":39.23,"l":39.09,"n":474,"o":39.215,"t":"2026-10-14T13:45:00Z","v":41297,"vw":39.175399},{"c":39.22,"h":39.31,"l":39.12,"n":696,"o":39.18,"t":"2026-10-14T14:00:00Z","v":93169,"vw":39.228316},{"c":39.23,"h":39.26,"l":39.16,"n":512,"o":39.245,"t":"2026-10-14T14:15:00Z","v":30646,"vw":39.214051},{"c":39.12,"h":39.25,"l":39.07,"n":656,"o":39.23,"t":"2026-10-14T14:30:00Z","v":39390,"vw":39.151487},{"c":39.16,"h":39.19,"l":39.09,"n":654,"o":39.11,"t":"2026-10-14T14:45:00Z","v":40988,"vw":39.14173},{"c":39.45,"h":39.45,"l":39.15,"n":790,"o":39.16,"t":"2026-10-14T15:00:00Z","v":50847,"vw":39.293757},{"c":39.59,"h":39.59,"l":39.445,"n":952,"o":39.45,"t":"2026-10-14T15:15:00Z","v":108895,"vw":39.526525},{"c":39.62,"h":39.66,"l":39.54,"n":940,"o":39.58,"t":"2026-10-14T15:30:00Z","v":80526,"vw":39.59721},{"c":39.6,"h":39.62,"l":39.56,"n":979,"o":39.6,"t":"2026-10-14T15:45:00Z","v":74567,"vw":39.58499},{"c":39.72,"h":39.72,"l":39.55,"n":1284,"o":39.61,"t":"2026-10-14T16:00:00Z","v":145907,"vw":39.625407},{"c":39.71,"h":39.74,"l":39.65,"n":1046,"o":39.715,"t":"2026-10-14T16:15:00Z","v":102302,"vw":39.699878},{"c":39.73,"h":39.735,"l":39.675,"n":887,"o":39.705,"t":"2026-10-14T16:30:00Z","v":92959,"vw":39.708666},{"c":39.76,"h":39.765,"l":39.67,"n":674,"o":39.72,"t":"2026-10-14T16:45:00Z","v":37912,"vw":39.697014},{"c":39.865,"h":39.87,"l":39.72,"n":687,"o":39.76,"t":"2026-10-14T17:00:00Z","v":41014,"vw":39.791409},{"c":39.945,"h":39.945,"l":39.845,"n":887,"o":39.86,"t":"2026-10-14T17:15:00Z","v":52058,"vw":39.881271},{"c":39.99,"h":39.99,"l":39.9,"n":853,"o":39.94,"t":"2026-10-14T17:30:00Z","v":61785,"vw":39.939325},{"c":40,"h":40.005,"l":39.91,"n":650,"o":39.995,"t":"2026-10-14T17:45:00Z","v":37622,"vw":39.961705},{"c":40.02,"h":40.065,"l":39.97,"n":1012,"o":40.01,"t":"2026-10-14T18:00:00Z","v":121428,"vw":40.023018},{"c":40.045,"h":40.07,"l":39.98,"n":782,"o":40.03,"t":"2026-10-14T18:15:00Z","v":46310,"vw":40.02782},{"c":40.01,"h":40.07,"l":40,"n":548,"o":40.045,"t":"2026-10-14T18:30:00Z","v":28576,"vw":40.039497},{"c":40.02,"h":40.03,"l":39.95,"n":909,"o":40.0039,"t":"2026-10-14T18:45:00Z","v":59337,"vw":39.991101},{"c":39.99,"h":40.085,"l":39.99,"n":873,"o":40.02,"t":"2026-10-14T19:00:00Z","v":57921,"vw":40.03842},{"c":39.855,"h":40.03,"l":39.82,"n":991,"o":40,"t":"2026-10-14T19:15:00Z","v":66067,"vw":39.916234},{"c":39.75,"h":39.865,"l":39.725,"n":1250,"o":39.86,"t":"2026-10-14T19:30:00Z","v":83547,"vw":39.791615},{"c":39.85,"h":39.855,"l":39.725,"n":4197,"o":39.74,"t":"2026-10-14T19:45:00Z","v":313956,"vw":39.804311},{"c":39.746,"h":39.85,"l":39.746,"n":32,"o":39.85,"t":"2026-10-14T20:00:00Z","v":272970,"vw":39.8498},{"c":39.95,"h":39.95,"l":39.86,"n":7,"o":39.86,"t":"2026-10-15T08:15:00Z","v":1383,"vw":39.898184},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-15T08:30:00Z","v":100,"vw":40},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-15T11:00:00Z","v":135,"vw":40},{"c":40.66,"h":40.925,"l":40.265,"n":1290,"o":40.48,"t":"2026-10-15T13:30:00Z","v":102256,"vw":40.606343},{"c":40.66,"h":40.76,"l":40.51,"n":818,"o":40.57,"t":"2026-10-15T13:45:00Z","v":51822,"vw":40.65429},{"c":40.56,"h":40.66,"l":40.46,"n":1288,"o":40.64,"t":"2026-10-15T14:00:00Z","v":75491,"vw":40.564295},{"c":40.61,"h":40.68,"l":40.53,"n":1184,"o":40.54,"t":"2026-10-15T14:15:00Z","v":62591,"vw":40.605605},{"c":40.5,"h":40.77,"l":40.5,"n":1814,"o":40.66,"t":"2026-10-15T14:30:00Z","v":116063,"vw":40.655581},{"c":40.535,"h":40.575,"l":40.46,"n":1841,"o":40.5,"t":"2026-10-15T14:45:00Z","v":109596,"vw":40.516664},{"c":40.5,"h":40.605,"l":40.48,"n":1592,"o":40.55,"t":"2026-10-15T15:00:00Z","v":98243,"vw":40.545587},{"c":40.45,"h":40.55,"l":40.345,"n":1382,"o":40.48,"t":"2026-10-15T15:15:00Z","v":126383,"vw":40.450843},{"c":40.505,"h":40.53,"l":40.42,"n":1324,"o":40.45,"t":"2026-10-15T15:30:00Z","v":88691,"vw":40.469883},{"c":40.48,"h":40.55,"l":40.46,"n":1542,"o":40.52,"t":"2026-10-15T15:45:00Z","v":90684,"vw":40.511285},{"c":40.635,"h":40.64,"l":40.48,"n":1236,"o":40.48,"t":"2026-10-15T16:00:00Z","v":68627,"vw":40.541231},{"c":40.65,"h":40.66,"l":40.545,"n":1198,"o":40.635,"t":"2026-10-15T16:15:00Z","v":69386,"vw":40.610352},{"c":40.54,"h":40.64,"l":40.54,"n":1001,"o":40.64,"t":"2026-10-15T16:30:00Z","v":56679,"vw":40.575166},{"c":40.52,"h":40.535,"l":40.43,"n":844,"o":40.535,"t":"2026-10-15T16:45:00Z","v":41284,"vw":40.478207},{"c":40.435,"h":40.55,"l":40.4342,"n":915,"o":40.51,"t":"2026-10-15T17:00:00Z","v":61243,"vw":40.500598},{"c":40.45,"h":40.47,"l":40.39,"n":764,"o":40.43,"t":"2026-10-15T17:15:00Z","v":93949,"vw":40.435472},{"c":40.505,"h":40.53,"l":40.45,"n":1186,"o":40.45,"t":"2026-10-15T17:30:00Z","v":122799,"vw":40.485617},{"c":40.4,"h":40.5195,"l":40.385,"n":901,"o":40.51,"t":"2026-10-15T17:45:00Z","v":49745,"vw":40.460719},{"c":40.49,"h":40.52,"l":40.37,"n":1224,"o":40.39,"t":"2026-10-15T18:00:00Z","v":66308,"vw":40.413452},{"c":40.535,"h":40.545,"l":40.49,"n":1054,"o":40.495,"t":"2026-10-15T18:15:00Z","v":57876,"vw":40.519039},{"c":40.48,"h":40.58,"l":40.46,"n":1214,"o":40.54,"t":"2026-10-15T18:30:00Z","v":91894,"vw":40.506378},{"c":40.32,"h":40.5,"l":40.305,"n":771,"o":40.475,"t":"2026-10-15T18:45:00Z","v":51864,"vw":40.386216},{"c":40.44,"h":40.45,"l":40.3,"n":1127,"o":40.33,"t":"2026-10-15T19:00:00Z","v":64931,"vw":40.379239},{"c":40.2745,"h":40.44,"l":40.265,"n":1101,"o":40.44,"t":"2026-10-15T19:15:00Z","v":57038,"vw":40.360545},{"c":40.14,"h":40.31,"l":40.11,"n":1235,"o":40.2745,"t":"2026-10-15T19:30:00Z","v":76676,"vw":40.210817},{"c":40.25,"h":40.27,"l":40.005,"n":7964,"o":40.145,"t":"2026-10-15T19:45:00Z","v":742961,"vw":40.177679},{"c":40.29,"h":40.29,"l":40.29,"n":42,"o":40.29,"t":"2026-10-15T20:00:00Z","v":1350710,"vw":40.29},{"c":40.64,"h":40.65,"l":40.24,"n":660,"o":40.49,"t":"2026-10-16T13:30:00Z","v":54516,"vw":40.45876},{"c":40.715,"h":40.73,"l":40.54,"n":663,"o":40.61,"t":"2026-10-16T13:45:00Z","v":43389,"vw":40.636522},{"c":40.63,"h":40.81,"l":40.6,"n":415,"o":40.715,"t":"2026-10-16T14:00:00Z","v":24617,"vw":40.722791},{"c":40.7,"h":40.73,"l":40.57,"n":361,"o":40.62,"t":"2026-10-16T14:15:00Z","v":19985,"vw":40.655255},{"c":40.54,"h":40.73,"l":40.53,"n":323,"o":40.72,"t":"2026-10-16T14:30:00Z","v":14530,"vw":40.653336},{"c":40.61,"h":40.61,"l":40.47,"n":688,"o":40.54,"t":"2026-10-16T14:45:00Z","v":35483,"vw":40.532065},{"c":40.76,"h":40.78,"l":40.595,"n":672,"o":40.595,"t":"2026-10-16T15:00:00Z","v":26635,"vw":40.704525},{"c":40.73,"h":40.78,"l":40.69,"n":672,"o":40.755,"t":"2026-10-16T15:15:00Z","v":23822,"vw":40.736187},{"c":40.73,"h":40.77,"l":40.67,"n":1178,"o":40.73,"t":"2026-10-16T15:30:00Z","v":89554,"vw":40.729929},{"c":40.77,"h":40.79,"l":40.68,"n":953,"o":40.72,"t":"2026-10-16T15:45:00Z","v":50633,"vw":40.728564},{"c":40.64,"h":40.79,"l":40.64,"n":822,"o":40.775,"t":"2026-10-16T16:00:00Z","v":36789,"vw":40.705329},{"c":40.71,"h":40.71,"l":40.635,"n":698,"o":40.65,"t":"2026-10-16T16:15:00Z","v":34729,"vw":40.666683},{"c":40.665,"h":40.71,"l":40.65,"n":498,"o":40.705,"t":"2026-10-16T16:30:00Z","v":18643,"vw":40.67222},{"c":40.69,"h":40.69,"l":40.63,"n":700,"o":40.665,"t":"2026-10-16T16:45:00Z","v":29358,"vw":40.663104},{"c":40.68,"h":40.705,"l":40.62,"n":831,"o":40.68,"t":"2026-10-16T17:00:00Z","v":43001,"vw":40.658275},{"c":40.775,"h":40.815,"l":40.69,"n":796,"o":40.69,"t":"2026-10-16T17:15:00Z","v":36460,"vw":40.750332},{"c":40.79,"h":40.79,"l":40.74,"n":729,"o":40.775,"t":"2026-10-16T17:30:00Z","v":34355,"vw":40.769187},{"c":40.78,"h":40.82,"l":40.755,"n":789,"o":40.795,"t":"2026-10-16T17:45:00Z","v":36687,"vw":40.782527},{"c":40.74,"h":40.8,"l":40.73,"n":895,"o":40.78,"t":"2026-10-16T18:00:00Z","v":32672,"vw":40.76638},{"c":40.696,"h":40.775,"l":40.68,"n":757,"o":40.745,"t":"2026-10-16T18:15:00Z","v":36847,"vw":40.71802},{"c":40.76,"h":40.77,"l":40.67,"n":738,"o":40.7,"t":"2026-10-16T18:30:00Z","v":30125,"vw":40.724983},{"c":40.76,"h":40.765,"l":40.7,"n":940,"o":40.765,"t":"2026-10-16T18:45:00Z","v":35043,"vw":40.729335},{"c":40.725,"h":40.79,"l":40.7,"n":1128,"o":40.77,"t":"2026-10-16T19:00:00Z","v":52656,"vw":40.73955},{"c":40.78,"h":40.785,"l":40.71,"n":1570,"o":40.725,"t":"2026-10-16T19:15:00Z","v":82545,"vw":40.75039},{"c":40.82,"h":40.825,"l":40.725,"n":1425,"o":40.78,"t":"2026-10-16T19:30:00Z","v":65062,"vw":40.792068},{"c":40.83,"h":40.885,"l":40.77,"n":3118,"o":40.82,"t":"2026-10-16T19:45:00Z","v":179175,"vw":40.832724},{"c":40.83,"h":40.83,"l":40.83,"n":29,"o":40.83,"t":"2026-10-16T20:00:00Z","v":912565,"vw":40.83},{"c":40.74,"h":40.74,"l":40.74,"n":3,"o":40.74,"t":"2026-10-19T11:30:00Z","v":610,"vw":40.74},{"c":40.6,"h":40.6,"l":40.6,"n":5,"o":40.6,"t":"2026-10-19T11:45:00Z","v":204,"vw":40.6},{"c":40.7,"h":40.7,"l":40.7,"n":3,"o":40.7,"t":"2026-10-19T13:15:00Z","v":202,"vw":40.7},{"c":40.5,"h":40.8,"l":40.49,"n":801,"o":40.61,"t":"2026-10-19T13:30:00Z","v":73213,"vw":40.628051},{"c":40.515,"h":40.59,"l":40.44,"n":648,"o":40.53,"t":"2026-10-19T13:45:00Z","v":41239,"vw":40.514849},{"c":40.37,"h":40.55,"l":40.3301,"n":605,"o":40.5,"t":"2026-10-19T14:00:00Z","v":34011,"vw":40.468977},{"c":40.3,"h":40.38,"l":40.25,"n":572,"o":40.38,"t":"2026-10-19T14:15:00Z","v":32083,"vw":40.313894},{"c":40.29,"h":40.4,"l":40.285,"n":439,"o":40.3,"t":"2026-10-19T14:30:00Z","v":27516,"vw":40.339196},{"c":40.28,"h":40.29,"l":40.13,"n":474,"o":40.28,"t":"2026-10-19T14:45:00Z","v":32431,"vw":40.204198},{"c":40.31,"h":40.335,"l":40.24,"n":599,"o":40.27,"t":"2026-10-19T15:00:00Z","v":33960,"vw":40.27769},{"c":40.37,"h":40.39,"l":40.31,"n":861,"o":40.325,"t":"2026-10-19T15:15:00Z","v":44458,"vw":40.35199},{"c":40.265,"h":40.39,"l":40.265,"n":619,"o":40.37,"t":"2026-10-19T15:30:00Z","v":36449,"vw":40.321473},{"c":40.29,"h":40.3,"l":40.235,"n":500,"o":40.27,"t":"2026-10-19T15:45:00Z","v":24192,"vw":40.266569},{"c":40.32,"h":40.34,"l":40.285,"n":499,"o":40.305,"t":"2026-10-19T16:00:00Z","v":32446,"vw":40.319431},{"c":40.31,"h":40.36,"l":40.27,"n":435,"o":40.31,"t":"2026-10-19T16:15:00Z","v":29219,"vw":40.318737},{"c":40.27,"h":40.31,"l":40.27,"n":337,"o":40.3,"t":"2026-10-19T16:30:00Z","v":19470,"vw":40.28838},{"c":40.305,"h":40.31,"l":40.27,"n":407,"o":40.28,"t":"2026-10-19T16:45:00Z","v":23096,"vw":40.28635},{"c":40.27,"h":40.32,"l":40.245,"n":426,"o":40.31,"t":"2026-10-19T17:00:00Z","v":25753,"vw":40.282563},{"c":40.28,"h":40.295,"l":40.245,"n":421,"o":40.26,"t":"2026-10-19T17:15:00Z","v":21160,"vw":40.268685},{"c":40.25,"h":40.28,"l":40.24,"n":499,"o":40.28,"t":"2026-10-19T17:30:00Z","v":29335,"vw":40.249812},{"c":40.315,"h":40.335,"l":40.24,"n":471,"o":40.245,"t":"2026-10-19T17:45:00Z","v":29642,"vw":40.286532},{"c":40.29,"h":40.38,"l":40.275,"n":631,"o":40.315,"t":"2026-10-19T18:00:00Z","v":35826,"vw":40.331897},{"c":40.29,"h":40.3,"l":40.2601,"n":412,"o":40.28,"t":"2026-10-19T18:15:00Z","v":25758,"vw":40.276426},{"c":40.31,"h":40.345,"l":40.275,"n":527,"o":40.28,"t":"2026-10-19T18:30:00Z","v":32509,"vw":40.308988},{"c":40.265,"h":40.325,"l":40.24,"n":592,"o":40.305,"t":"2026-10-19T18:45:00Z","v":35238,"vw":40.281195},{"c":40.27,"h":40.305,"l":40.245,"n":657,"o":40.27,"t":"2026-10-19T19:00:00Z","v":35164,"vw":40.275649},{"c":40.24,"h":40.275,"l":40.21,"n":856,"o":40.27,"t":"2026-10-19T19:15:00Z","v":46464,"vw":40.23877},{"c":40.275,"h":40.275,"l":40.195,"n":1078,"o":40.235,"t":"2026-10-19T19:30:00Z","v":53069,"vw":40.237628},{"c":40.4,"h":40.49,"l":40.25,"n":3001,"o":40.27,"t":"2026-10-19T19:45:00Z","v":189469,"vw":40.399263},{"c":40.38,"h":40.4,"l":40.38,"n":26,"o":40.4,"t":"2026-10-19T20:00:00Z","v":209471,"vw":40.380107},{"c":41.25,"h":41.3125,"l":40.52,"n":612,"o":40.52,"t":"2026-10-20T13:30:00Z","v":52751,"vw":41.017426},{"c":41.13,"h":41.44,"l":41.115,"n":564,"o":41.28,"t":"2026-10-20T13:45:00Z","v":30257,"vw":41.296961},{"c":40.95,"h":41.14,"l":40.95,"n":523,"o":41.14,"t":"2026-10-20T14:00:00Z","v":33241,"vw":41.028079},{"c":41.02,"h":41.14,"l":40.96,"n":707,"o":40.96,"t":"2026-10-20T14:15:00Z","v":36453,"vw":41.066859},{"c":40.97,"h":41.16,"l":40.96,"n":911,"o":41.025,"t":"2026-10-20T14:30:00Z","v":73934,"vw":41.047184},{"c":41.005,"h":41.075,"l":40.975,"n":629,"o":41.01,"t":"2026-10-20T14:45:00Z","v":34494,"vw":41.009216},{"c":41.03,"h":41.07,"l":40.935,"n":574,"o":40.99,"t":"2026-10-20T15:00:00Z","v":26123,"vw":41.001126},{"c":41.07,"h":41.13,"l":41.06,"n":687,"o":41.09,"t":"2026-10-20T15:15:00Z","v":62491,"vw":41.095325},{"c":41.09,"h":41.13,"l":41.07,"n":519,"o":41.07,"t":"2026-10-20T15:30:00Z","v":33956,"vw":41.104062},{"c":41.04,"h":41.12,"l":41.03,"n":685,"o":41.09,"t":"2026-10-20T15:45:00Z","v":45800,"vw":41.08301},{"c":40.95,"h":41.05,"l":40.95,"n":1091,"o":41.03,"t":"2026-10-20T16:00:00Z","v":132160,"vw":40.994365},{"c":40.89,"h":40.975,"l":40.88,"n":1078,"o":40.95,"t":"2026-10-20T16:15:00Z","v":88249,"vw":40.945035},{"c":40.915,"h":40.94,"l":40.87,"n":1748,"o":40.9,"t":"2026-10-20T16:30:00Z","v":127769,"vw":40.903636},{"c":40.97,"h":41,"l":40.89,"n":862,"o":40.91,"t":"2026-10-20T16:45:00Z","v":109147,"vw":40.943084},{"c":40.93,"h":40.97,"l":40.92,"n":610,"o":40.96,"t":"2026-10-20T17:00:00Z","v":45849,"vw":40.935525},{"c":40.915,"h":40.935,"l":40.9,"n":492,"o":40.935,"t":"2026-10-20T17:15:00Z","v":33537,"vw":40.910131},{"c":40.89,"h":40.95,"l":40.86,"n":732,"o":40.915,"t":"2026-10-20T17:30:00Z","v":53383,"vw":40.903186},{"c":40.97,"h":40.98,"l":40.89,"n":558,"o":40.895,"t":"2026-10-20T17:45:00Z","v":33045,"vw":40.931946},{"c":41.03,"h":41.03,"l":40.95,"n":583,"o":40.97,"t":"2026-10-20T18:00:00Z","v":31773,"vw":40.990902},{"c":41,"h":41.06,"l":40.97,"n":545,"o":41.025,"t":"2026-10-20T18:15:00Z","v":32717,"vw":41.011295},{"c":41.01,"h":41.03,"l":40.97,"n":841,"o":41,"t":"2026-10-20T18:30:00Z","v":66811,"vw":41.002423},{"c":40.97,"h":41.04,"l":40.97,"n":603,"o":41,"t":"2026-10-20T18:45:00Z","v":29629,"vw":41.008309},{"c":41.025,"h":41.04,"l":40.98,"n":669,"o":40.99,"t":"2026-10-20T19:00:00Z","v":54821,"vw":41.008572},{"c":41.03,"h":41.07,"l":40.995,"n":1007,"o":41.035,"t":"2026-10-20T19:15:00Z","v":64699,"vw":41.03046},{"c":41.05,"h":41.05,"l":40.97,"n":1268,"o":41.025,"t":"2026-10-20T19:30:00Z","v":108700,"vw":41.001821},{"c":40.99,"h":41.06,"l":40.96,"n":4215,"o":41.045,"t":"2026-10-20T19:45:00Z","v":371341,"vw":41.012322},{"c":41.0325,"h":41.0325,"l":40.98,"n":46,"o":40.98,"t":"2026-10-20T20:00:00Z","v":293960,"vw":40.980114},{"c":40.9973,"h":40.9973,"l":40.9973,"n":1,"o":40.9973,"t":"2026-10-20T20:45:00Z","v":100,"vw":40.9973},{"c":40.885,"h":41.07,"l":40.73,"n":780,"o":40.86,"t":"2026-10-21T13:30:00Z","v":51491,"vw":40.874015},{"c":40.815,"h":40.872,"l":40.77,"n":493,"o":40.87,"t":"2026-10-21T13:45:00Z","v":35169,"vw":40.826571},{"c":40.92,"h":40.94,"l":40.775,"n":409,"o":40.825,"t":"2026-10-21T14:00:00Z","v":34579,"vw":40.877821},{"c":40.905,"h":40.985,"l":40.9,"n":476,"o":40.925,"t":"2026-10-21T14:15:00Z","v":31415,"vw":40.931817},{"c":41.095,"h":41.12,"l":40.9,"n":804,"o":40.905,"t":"2026-10-21T14:30:00Z","v":62594,"vw":41.027926},{"c":41.25,"h":41.26,"l":41.08,"n":964,"o":41.105,"t":"2026-10-21T14:45:00Z","v":109581,"vw":41.134864},{"c":41.08,"h":41.27,"l":41.08,"n":626,"o":41.245,"t":"2026-10-21T15:00:00Z","v":36841,"vw":41.131044},{"c":41.18,"h":41.185,"l":41.03,"n":653,"o":41.07,"t":"2026-10-21T15:15:00Z","v":37399,"vw":41.111703},{"c":41.05,"h":41.21,"l":41.03,"n":534,"o":41.19,"t":"2026-10-21T15:30:00Z","v":194361,"vw":41.083965},{"c":41.09,"h":41.11,"l":41.045,"n":265,"o":41.07,"t":"2026-10-21T15:45:00Z","v":14632,"vw":41.083479},{"c":41.105,"h":41.11,"l":41.04,"n":485,"o":41.095,"t":"2026-10-21T16:00:00Z","v":25591,"vw":41.073805},{"c":41.165,"h":41.165,"l":41.07,"n":543,"o":41.11,"t":"2026-10-21T16:15:00Z","v":29161,"vw":41.109316},{"c":41.08,"h":41.17,"l":41.08,"n":866,"o":41.16,"t":"2026-10-21T16:30:00Z","v":49680,"vw":41.138435},{"c":41.07,"h":41.12,"l":41.06,"n":500,"o":41.085,"t":"2026-10-21T16:45:00Z","v":26609,"vw":41.085536},{"c":41.05,"h":41.07,"l":41.04,"n":406,"o":41.065,"t":"2026-10-21T17:00:00Z","v":21595,"vw":41.052076},{"c":41.02,"h":41.055,"l":40.98,"n":392,"o":41.055,"t":"2026-10-21T17:15:00Z","v":34277,"vw":41.018591},{"c":41.07,"h":41.08,"l":40.98,"n":597,"o":41.02,"t":"2026-10-21T17:30:00Z","v":36987,"vw":41.020738},{"c":41,"h":41.15,"l":40.995,"n":669,"o":41.08,"t":"2026-10-21T17:45:00Z","v":53247,"vw":41.083256},{"c":40.985,"h":41.005,"l":40.94,"n":486,"o":41,"t":"2026-10-21T18:00:00Z","v":32914,"vw":40.976341},{"c":40.95,"h":41,"l":40.94,"n":600,"o":40.985,"t":"2026-10-21T18:15:00Z","v":39896,"vw":40.965985},{"c":40.92,"h":40.95,"l":40.89,"n":457,"o":40.95,"t":"2026-10-21T18:30:00Z","v":30235,"vw":40.915108},{"c":40.82,"h":40.9,"l":40.8,"n":776,"o":40.9,"t":"2026-10-21T18:45:00Z","v":49248,"vw":40.858398},{"c":40.91,"h":40.915,"l":40.81,"n":1012,"o":40.82,"t":"2026-10-21T19:00:00Z","v":59953,"vw":40.867952},{"c":40.88,"h":40.98,"l":40.85,"n":750,"o":40.915,"t":"2026-10-21T19:15:00Z","v":51219,"vw":40.904708},{"c":40.86,"h":40.88,"l":40.835,"n":1017,"o":40.87,"t":"2026-10-21T19:30:00Z","v":74140,"vw":40.858013},{"c":40.74,"h":40.9,"l":40.71,"n":3531,"o":40.86,"t":"2026-10-21T19:45:00Z","v":309480,"vw":40.784632},{"c":40.8622,"h":40.8622,"l":40.74,"n":23,"o":40.74,"t":"2026-10-21T20:00:00Z","v":199744,"vw":40.752875},{"c":41.36,"h":41.42,"l":41.05,"n":556,"o":41.23,"t":"2026-10-22T13:30:00Z","v":37408,"vw":41.255119},{"c":41.43,"h":41.5,"l":41.35,"n":633,"o":41.37,"t":"2026-10-22T13:45:00Z","v":67948,"vw":41.422293},{"c":41.69,"h":41.69,"l":41.33,"n":776,"o":41.45,"t":"2026-10-22T14:00:00Z","v":39752,"vw":41.504992},{"c":41.925,"h":41.97,"l":41.69,"n":523,"o":41.7,"t":"2026-10-22T14:15:00Z","v":32749,"vw":41.802884},{"c":42.06,"h":42.15,"l":41.84,"n":893,"o":41.94,"t":"2026-10-22T14:30:00Z","v":61271,"vw":42.022431},{"c":42.24,"h":42.28,"l":42.08,"n":1194,"o":42.08,"t":"2026-10-22T14:45:00Z","v":72740,"vw":42.184869},{"c":42.27,"h":42.3,"l":42.155,"n":913,"o":42.235,"t":"2026-10-22T15:00:00Z","v":54921,"vw":42.204279},{"c":42.22,"h":42.255,"l":42.14,"n":853,"o":42.255,"t":"2026-10-22T15:15:00Z","v":39341,"vw":42.187481},{"c":42.395,"h":42.4,"l":42.19,"n":999,"o":42.2,"t":"2026-10-22T15:30:00Z","v":52357,"vw":42.307559},{"c":42.355,"h":42.485,"l":42.35,"n":1254,"o":42.41,"t":"2026-10-22T15:45:00Z","v":78693,"vw":42.434538},{"c":42.36,"h":42.42,"l":42.32,"n":966,"o":42.33,"t":"2026-10-22T16:00:00Z","v":53728,"vw":42.369448},{"c":42.375,"h":42.395,"l":42.26,"n":962,"o":42.37,"t":"2026-10-22T16:15:00Z","v":50191,"vw":42.332711},{"c":42.45,"h":42.45,"l":42.37,"n":680,"o":42.37,"t":"2026-10-22T16:30:00Z","v":33411,"vw":42.403667},{"c":42.48,"h":42.49,"l":42.42,"n":452,"o":42.45,"t":"2026-10-22T16:45:00Z","v":19089,"vw":42.457307},{"c":42.45,"h":42.475,"l":42.3747,"n":787,"o":42.47,"t":"2026-10-22T17:00:00Z","v":38425,"vw":42.441276},{"c":42.49,"h":42.51,"l":42.44,"n":793,"o":42.45,"t":"2026-10-22T17:15:00Z","v":46135,"vw":42.471049},{"c":42.56,"h":42.58,"l":42.49,"n":706,"o":42.49,"t":"2026-10-22T17:30:00Z","v":31297,"vw":42.544961},{"c":42.615,"h":42.615,"l":42.425,"n":874,"o":42.55,"t":"2026-10-22T17:45:00Z","v":48400,"vw":42.50886},{"c":42.58,"h":42.63,"l":42.55,"n":775,"o":42.61,"t":"2026-10-22T18:00:00Z","v":78843,"vw":42.583696},{"c":42.67,"h":42.68,"l":42.57,"n":798,"o":42.59,"t":"2026-10-22T18:15:00Z","v":44891,"vw":42.615961}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.079458517026779,"strike":54.961784139770465,"iv":0.9071146077108767,"gamma":0.025525331077777276,"theta":-0.053148897605308686,"vega":0.033476589128897616,"rho":0.005823241784097088,"breakevenPct":31.397989816640678},{"delta":0.25,"premium":1.1975760892945568,"strike":53.94934780604665,"iv":0.8563286686317809,"gamma":0.02814237458313813,"theta":-0.0500869881720086,"vega":0.03219247834740502,"rho":0.007421013265717756,"breakevenPct":29.301111126239665},{"delta":0.3,"premium":1.3156936615623347,"strike":52.93691147232285,"iv":0.8055427295526852,"gamma":0.030759418088498983,"theta":-0.047025078738708516,"vega":0.03090836756591242,"rho":0.009018784747338422,"breakevenPct":27.204232435838655},{"delta":0.35,"premium":1.4338112338301126,"strike":51.924475138599036,"iv":0.7547567904735895,"gamma":0.03337646159385984,"theta":-0.043963169305408424,"vega":0.029624256784419822,"rho":0.01061655622895909,"breakevenPct":25.107353745437642},{"delta":0.4,"premium":1.5519288060978904,"strike":50.91203880487522,"iv":0.7039708513944938,"gamma":0.035993505099220696,"theta":-0.04090125987210833,"vega":0.02834014600292722,"rho":0.01221432771057976,"breakevenPct":23.010475055036622},{"delta":0.45,"premium":1.6700463783656683,"strike":49.89960247115141,"iv":0.653184912315398,"gamma":0.03861054860458155,"theta":-0.03783935043880825,"vega":0.027056035221434623,"rho":0.013812099192200427,"breakevenPct":20.91359636463561},{"delta":0.5,"premium":1.7881639506334461,"strike":48.887166137427606,"iv":0.6023989732363022,"gamma":0.04122759210994241,"theta":-0.03477744100550816,"vega":0.025771924439942025,"rho":0.015409870673821095,"breakevenPct":18.816717674234596},{"delta":0.55,"premium":1.906281522901224,"strike":47.874729803703794,"iv":0.5516130341572065,"gamma":0.04384463561530326,"theta":-0.03171553157220808,"vega":0.024487813658449428,"rho":0.017007642155441764,"breakevenPct":16.719838983833583},{"delta":0.6,"premium":2.024399095169002,"strike":46.86229346997999,"iv":0.5008270950781109,"gamma":0.04646167912066411,"theta":-0.028653622138907993,"vega":0.023203702876956833,"rho":0.01860541363706243,"breakevenPct":14.622960293432573},{"delta":0.65,"premium":2.1425166674367797,"strike":45.849857136256176,"iv":0.4500411559990151,"gamma":0.04907872262602497,"theta":-0.0255917127056079,"vega":0.021919592095464232,"rho":0.020203185118683097,"breakevenPct":12.52608160303156},{"delta":0.7,"premium":2.260634239704557,"strike":44.837420802532364,"iv":0.3992552169199194,"gamma":0.05169576613138582,"theta":-0.02252980327230782,"vega":0.020635481313971638,"rho":0.021800956600303765,"breakevenPct":10.429202912630547},{"delta":0.75,"premium":2.378751811972335,"strike":43.82498446880855,"iv":0.3484692778408237,"gamma":0.05431280963674667,"theta":-0.01946789383900773,"vega":0.019351370532479036,"rho":0.023398728081924433,"breakevenPct":8.332324222229534},{"delta":0.8,"premium":2.4968693842401133,"strike":42.81254813508475,"iv":0.2976833387617279,"gamma":0.05692985314210754,"theta":-0.01640598440570764,"vega":0.018067259750986435,"rho":0.0249964995635451,"breakevenPct":6.235445531828518},{"delta":0.85,"premium":2.614986956507891,"strike":41.800111801360934,"iv":0.24689739968263213,"gamma":0.059546896647468386,"theta":-0.013344074972407555,"vega":0.016783148969493837,"rho":0.02659427104516577,"breakevenPct":4.1385668414275045},{"delta":0.9,"premium":2.733104528775669,"strike":40.78767546763712,"iv":0.19611146060353635,"gamma":0.06216394015282925,"theta":-0.010282165539107463,"vega":0.01549903818800124,"rho":0.028192042526786438,"breakevenPct":2.041688151026488}],"put":[{"delta":0.1,"premium":0.9573395877917454,"strike":27.54258909463948,"iv":1.4583722961653312,"gamma":0.010810266201152809,"theta":-0.0504776069301295,"vega":0.02104821337709151,"rho":-0.004230362816792959,"breakevenPct":37.666472434120195},{"delta":0.15,"premium":0.5672525005845792,"strike":35.78691303331167,"iv":0.6602337279383789,"gamma":0.052004476139591645,"theta":-0.02742278758232527,"vega":0.027773407470276876,"rho":-0.0058182030932044425,"breakevenPct":17.421663463711397},{"delta":0.2,"premium":0.4428614337204646,"strike":40.216259511413696,"iv":0.2736817781337605,"gamma":0.08050760913095714,"theta":-0.014180616740088105,"vega":0.03190604725670805,"rho":-0.007555982526054125,"breakevenPct":6.744670392278474},{"delta":0.25,"premium":0.7156888265919104,"strike":40.716860232278734,"iv":0.2817414497396876,"gamma":0.08098818582298759,"theta":-0.015061674008810573,"vega":0.03307745294353224,"rho":-0.00947761721345684,"breakevenPct":6.210618040593614},{"delta":0.3,"premium":0.9885162194633559,"strike":41.21746095314377,"iv":0.28980112134561475,"gamma":0.08146876251501801,"theta":-0.01594273127753304,"vega":0.03424885863035643,"rho":-0.011399251900859556,"breakevenPct":5.676565688908754},{"delta":0.35,"premium":1.2613436123348016,"strike":41.71806167400881,"iv":0.29786079295154183,"gamma":0.08194933920704846,"theta":-0.016823788546255505,"vega":0.035420264317180615,"rho":-0.013320886588262271,"breakevenPct":5.142513337223893},{"delta":0.4,"premium":1.5341710052062476,"strike":42.218662394873846,"iv":0.30592046455746896,"gamma":0.08242991589907889,"theta":-0.017704845814977974,"vega":0.0365916700040048,"rho":-0.01524252127566499,"breakevenPct":4.608460985539033},{"delta":0.45,"premium":1.8069983980776931,"strike":42.71926311573888,"iv":0.3139801361633961,"gamma":0.08291049259110933,"theta":-0.01858590308370044,"vega":0.03776307569082899,"rho":-0.017164155963067702,"breakevenPct":4.074408633854173},{"delta":0.5,"premium":2.079825790949139,"strike":43.21986383660393,"iv":0.32203980776932317,"gamma":0.08339106928313976,"theta":-0.01946696035242291,"vega":0.03893448137765318,"rho":-0.01908579065047042,"breakevenPct":3.540356282169313},{"delta":0.55,"premium":2.352653183820585,"strike":43.720464557468965,"iv":0.3300994793752503,"gamma":0.0838716459751702,"theta":-0.020348017621145374,"vega":0.040105887064477375,"rho":-0.021007425337873135,"breakevenPct":3.0063039304844517},{"delta":0.6,"premium":2.62548057669203,"strike":44.221065278334,"iv":0.33815915098117744,"gamma":0.08435222266720063,"theta":-0.02122907488986784,"vega":0.04127729275130156,"rho":-0.02292906002527585,"breakevenPct":2.4722515787995922},{"delta":0.65,"premium":2.8983079695634766,"strike":44.72166599919904,"iv":0.34621882258710457,"gamma":0.08483279935923108,"theta":-0.02211013215859031,"vega":0.04244869843812575,"rho":-0.024850694712678565,"breakevenPct":1.9381992271147315},{"delta":0.7,"premium":3.7414512922465204,"strike":45.73558648111332,"iv":0.3784610337972167,"gamma":0.07834731610337972,"theta":-0.022776540755467197,"vega":0.0412610337972167,"rho":-0.027197875345397395,"breakevenPct":1.53778384790902},{"delta":0.75,"premium":5.298774022531479,"strike":47.392312789927104,"iv":0.44098588469184896,"gamma":0.06313856858846917,"theta":-0.023174155069582505,"vega":0.03711921802518224,"rho":-0.03007794684657515,"breakevenPct":1.304715668474492},{"delta":0.8,"premium":6.856096752816436,"strike":49.04903909874089,"iv":0.5035107355864812,"gamma":0.04792982107355863,"theta":-0.023571769383697816,"vega":0.032977402253147776,"rho":-0.0329580183477529,"breakevenPct":1.071647489039964},{"delta":0.85,"premium":10.90088757396449,"strike":53.15088757396449,"iv":0.6687124260355026,"gamma":0.02999940828402369,"theta":-0.026824852071005913,"vega":0.027953254437869827,"rho":-0.037814904675856756,"breakevenPct":0.9378663540445453}]},"raw":{"call":[{"delta":0.2,"premium":1.079458517026779,"strike":54.961784139770465,"iv":0.9071146077108767,"gamma":0.025525331077777276,"theta":-0.053148897605308686,"vega":0.033476589128897616,"rho":0.005823241784097088,"breakevenPct":31.397989816640678},{"delta":0.25,"premium":1.1975760892945568,"strike":53.94934780604665,"iv":0.8563286686317809,"gamma":0.02814237458313813,"theta":-0.0500869881720086,"vega":0.03219247834740502,"rho":0.007421013265717756,"breakevenPct":29.301111126239665},{"delta":0.3,"premium":1.3156936615623347,"strike":52.93691147232285,"iv":0.8055427295526852,"gamma":0.030759418088498983,"theta":-0.047025078738708516,"vega":0.03090836756591242,"rho":0.009018784747338422,"breakevenPct":27.204232435838655},{"delta":0.35,"premium":1.4338112338301126,"strike":51.924475138599036,"iv":0.7547567904735895,"gamma":0.03337646159385984,"theta":-0.043963169305408424,"vega":0.029624256784419822,"rho":0.01061655622895909,"breakevenPct":25.107353745437642},{"delta":0.4,"premium":1.5519288060978904,"strike":50.91203880487522,"iv":0.7039708513944938,"gamma":0.035993505099220696,"theta":-0.04090125987210833,"vega":0.02834014600292722,"rho":0.01221432771057976,"breakevenPct":23.010475055036622},{"delta":0.45,"premium":1.6700463783656683,"strike":49.89960247115141,"iv":0.653184912315398,"gamma":0.03861054860458155,"theta":-0.03783935043880825,"vega":0.027056035221434623,"rho":0.013812099192200427,"breakevenPct":20.91359636463561},{"delta":0.5,"premium":1.7881639506334461,"strike":48.887166137427606,"iv":0.6023989732363022,"gamma":0.04122759210994241,"theta":-0.03477744100550816,"vega":0.025771924439942025,"rho":0.015409870673821095,"breakevenPct":18.816717674234596},{"delta":0.55,"premium":1.906281522901224,"strike":47.874729803703794,"iv":0.5516130341572065,"gamma":0.04384463561530326,"theta":-0.03171553157220808,"vega":0.024487813658449428,"rho":0.017007642155441764,"breakevenPct":16.719838983833583},{"delta":0.6,"premium":2.024399095169002,"strike":46.86229346997999,"iv":0.5008270950781109,"gamma":0.04646167912066411,"theta":-0.028653622138907993,"vega":0.023203702876956833,"rho":0.01860541363706243,"breakevenPct":14.622960293432573},{"delta":0.65,"premium":2.1425166674367797,"strike":45.849857136256176,"iv":0.4500411559990151,"gamma":0.04907872262602497,"theta":-0.0255917127056079,"vega":0.021919592095464232,"rho":0.020203185118683097,"breakevenPct":12.52608160303156},{"delta":0.7,"premium":2.260634239704557,"strike":44.837420802532364,"iv":0.3992552169199194,"gamma":0.05169576613138582,"theta":-0.02252980327230782,"vega":0.020635481313971638,"rho":0.021800956600303765,"breakevenPct":10.429202912630547},{"delta":0.75,"premium":2.378751811972335,"strike":43.82498446880855,"iv":0.3484692778408237,"gamma":0.05431280963674667,"theta":-0.01946789383900773,"vega":0.019351370532479036,"rho":0.023398728081924433,"breakevenPct":8.332324222229534},{"delta":0.8,"premium":2.4968693842401133,"strike":42.81254813508475,"iv":0.2976833387617279,"gamma":0.05692985314210754,"theta":-0.01640598440570764,"vega":0.018067259750986435,"rho":0.0249964995635451,"breakevenPct":6.235445531828518},{"delta":0.85,"premium":2.614986956507891,"strike":41.800111801360934,"iv":0.24689739968263213,"gamma":0.059546896647468386,"theta":-0.013344074972407555,"vega":0.016783148969493837,"rho":0.02659427104516577,"breakevenPct":4.1385668414275045},{"delta":0.9,"premium":2.733104528775669,"strike":40.78767546763712,"iv":0.19611146060353635,"gamma":0.06216394015282925,"theta":-0.010282165539107463,"vega":0.01549903818800124,"rho":0.028192042526786438,"breakevenPct":2.041688151026488}],"put":[{"delta":0.1,"premium":0.9573395877917454,"strike":27.54258909463948,"iv":1.4583722961653312,"gamma":0.010810266201152809,"theta":-0.0504776069301295,"vega":0.02104821337709151,"rho":-0.004230362816792959,"breakevenPct":37.666472434120195},{"delta":0.15,"premium":0.5672525005845792,"strike":35.78691303331167,"iv":0.6602337279383789,"gamma":0.052004476139591645,"theta":-0.02742278758232527,"vega":0.027773407470276876,"rho":-0.0058182030932044425,"breakevenPct":17.421663463711397},{"delta":0.2,"premium":0.4428614337204646,"strike":40.216259511413696,"iv":0.2736817781337605,"gamma":0.08050760913095714,"theta":-0.014180616740088105,"vega":0.03190604725670805,"rho":-0.007555982526054125,"breakevenPct":6.744670392278474},{"delta":0.25,"premium":0.7156888265919104,"strike":40.716860232278734,"iv":0.2817414497396876,"gamma":0.08098818582298759,"theta":-0.015061674008810573,"vega":0.03307745294353224,"rho":-0.00947761721345684,"breakevenPct":6.210618040593614},{"delta":0.3,"premium":0.9885162194633559,"strike":41.21746095314377,"iv":0.28980112134561475,"gamma":0.08146876251501801,"theta":-0.01594273127753304,"vega":0.03424885863035643,"rho":-0.011399251900859556,"breakevenPct":5.676565688908754},{"delta":0.35,"premium":1.2613436123348016,"strike":41.71806167400881,"iv":0.29786079295154183,"gamma":0.08194933920704846,"theta":-0.016823788546255505,"vega":0.035420264317180615,"rho":-0.013320886588262271,"breakevenPct":5.142513337223893},{"delta":0.4,"premium":1.5341710052062476,"strike":42.218662394873846,"iv":0.30592046455746896,"gamma":0.08242991589907889,"theta":-0.017704845814977974,"vega":0.0365916700040048,"rho":-0.01524252127566499,"breakevenPct":4.608460985539033},{"delta":0.45,"premium":1.8069983980776931,"strike":42.71926311573888,"iv":0.3139801361633961,"gamma":0.08291049259110933,"theta":-0.01858590308370044,"vega":0.03776307569082899,"rho":-0.017164155963067702,"breakevenPct":4.074408633854173},{"delta":0.5,"premium":2.079825790949139,"strike":43.21986383660393,"iv":0.32203980776932317,"gamma":0.08339106928313976,"theta":-0.01946696035242291,"vega":0.03893448137765318,"rho":-0.01908579065047042,"breakevenPct":3.540356282169313},{"delta":0.55,"premium":2.352653183820585,"strike":43.720464557468965,"iv":0.3300994793752503,"gamma":0.0838716459751702,"theta":-0.020348017621145374,"vega":0.040105887064477375,"rho":-0.021007425337873135,"breakevenPct":3.0063039304844517},{"delta":0.6,"premium":2.62548057669203,"strike":44.221065278334,"iv":0.33815915098117744,"gamma":0.08435222266720063,"theta":-0.02122907488986784,"vega":0.04127729275130156,"rho":-0.02292906002527585,"breakevenPct":2.4722515787995922},{"delta":0.65,"premium":2.8983079695634766,"strike":44.72166599919904,"iv":0.34621882258710457,"gamma":0.08483279935923108,"theta":-0.02211013215859031,"vega":0.04244869843812575,"rho":-0.024850694712678565,"breakevenPct":1.9381992271147315},{"delta":0.7,"premium":3.7414512922465204,"strike":45.73558648111332,"iv":0.3784610337972167,"gamma":0.07834731610337972,"theta":-0.022776540755467197,"vega":0.0412610337972167,"rho":-0.027197875345397395,"breakevenPct":1.53778384790902},{"delta":0.75,"premium":5.298774022531479,"strike":47.392312789927104,"iv":0.44098588469184896,"gamma":0.06313856858846917,"theta":-0.023174155069582505,"vega":0.03711921802518224,"rho":-0.03007794684657515,"breakevenPct":1.304715668474492},{"delta":0.8,"premium":6.856096752816436,"strike":49.04903909874089,"iv":0.5035107355864812,"gamma":0.04792982107355863,"theta":-0.023571769383697816,"vega":0.032977402253147776,"rho":-0.0329580183477529,"breakevenPct":1.071647489039964},{"delta":0.85,"premium":10.90088757396449,"strike":53.15088757396449,"iv":0.6687124260355026,"gamma":0.02999940828402369,"theta":-0.026824852071005913,"vega":0.027953254437869827,"rho":-0.037814904675856756,"breakevenPct":0.9378663540445453}]}},"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"}}