{"symbol":"AAAU","url":"https://intraalpha.com/companies/AAAU","capturedAt":"2026-10-23T06:53:49.749Z","state":"ready","quote":{"symbol":"AAAU","last_price":39.67,"prev_close":40.75,"regular_close":39.67,"change":-1.08,"change_pct":-2.6503,"regular_change":-1.08,"regular_change_pct":-2.6503,"extended_change":0,"extended_change_pct":0,"bid":39.57,"ask":40.2,"bid_size":200,"ask_size":100,"volume":1617992,"vwap":39.889026,"open":40.15,"high":40.19,"low":39.61,"close":39.67,"trade_count":7781,"last_trade_at":"2026-10-23T00:00:00.29924717Z","last_quote_at":"2026-10-23T00:00:00.124622243Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:44.25398924-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2700000000,"net_expense_ratio":0.0018,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2018-07-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:49.269675+00:00"},"optionObservedAt":"2026-10-22T19:55:01.662Z","bars":[{"c":41.29,"h":41.29,"l":41.29,"n":1,"o":41.29,"t":"2026-10-16T09:05:00Z","v":2000,"vw":41.29},{"c":41.21,"h":41.21,"l":41.21,"n":1,"o":41.21,"t":"2026-10-16T09:35:00Z","v":500,"vw":41.21},{"c":41.15,"h":41.15,"l":41.15,"n":1,"o":41.15,"t":"2026-10-16T10:00:00Z","v":139,"vw":41.15},{"c":41.14,"h":41.14,"l":41.14,"n":1,"o":41.14,"t":"2026-10-16T10:50:00Z","v":2400,"vw":41.14},{"c":41.14,"h":41.14,"l":41.14,"n":1,"o":41.14,"t":"2026-10-16T10:55:00Z","v":194,"vw":41.14},{"c":41.19,"h":41.19,"l":41.19,"n":3,"o":41.19,"t":"2026-10-16T11:20:00Z","v":1800,"vw":41.19},{"c":41.16,"h":41.16,"l":41.16,"n":4,"o":41.16,"t":"2026-10-16T11:45:00Z","v":1100,"vw":41.16},{"c":41.1,"h":41.1,"l":41.1,"n":10,"o":41.1,"t":"2026-10-16T11:55:00Z","v":5000,"vw":41.1},{"c":41.1011,"h":41.1011,"l":41.1011,"n":1,"o":41.1011,"t":"2026-10-16T12:00:00Z","v":6726,"vw":41.1011},{"c":41.14,"h":41.14,"l":41.14,"n":1,"o":41.14,"t":"2026-10-16T12:10:00Z","v":2003,"vw":41.14},{"c":41.15,"h":41.15,"l":41.15,"n":1,"o":41.15,"t":"2026-10-16T12:40:00Z","v":2400,"vw":41.15},{"c":41.06,"h":41.06,"l":41.06,"n":1,"o":41.06,"t":"2026-10-16T13:10:00Z","v":222,"vw":41.06},{"c":41.02,"h":41.02,"l":41.02,"n":4,"o":41.02,"t":"2026-10-16T13:15:00Z","v":903,"vw":41.02},{"c":41.02,"h":41.02,"l":40.97,"n":121,"o":40.99,"t":"2026-10-16T13:30:00Z","v":9885,"vw":40.992439},{"c":41.1187,"h":41.125,"l":41.03,"n":110,"o":41.03,"t":"2026-10-16T13:35:00Z","v":19041,"vw":41.087091},{"c":41.17,"h":41.18,"l":41.14,"n":87,"o":41.14,"t":"2026-10-16T13:40:00Z","v":9667,"vw":41.166645},{"c":41.18,"h":41.18,"l":41.13,"n":84,"o":41.16,"t":"2026-10-16T13:45:00Z","v":14167,"vw":41.148591},{"c":41.245,"h":41.285,"l":41.19,"n":114,"o":41.19,"t":"2026-10-16T13:50:00Z","v":35556,"vw":41.229091},{"c":41.24,"h":41.255,"l":41.23,"n":108,"o":41.245,"t":"2026-10-16T13:55:00Z","v":33948,"vw":41.238103},{"c":41.22,"h":41.315,"l":41.22,"n":185,"o":41.25,"t":"2026-10-16T14:00:00Z","v":43782,"vw":41.265761},{"c":41.25,"h":41.25,"l":41.21,"n":45,"o":41.2254,"t":"2026-10-16T14:05:00Z","v":5449,"vw":41.241165},{"c":41.275,"h":41.29,"l":41.265,"n":152,"o":41.27,"t":"2026-10-16T14:10:00Z","v":37854,"vw":41.280073},{"c":41.295,"h":41.32,"l":41.29,"n":65,"o":41.29,"t":"2026-10-16T14:15:00Z","v":12476,"vw":41.314702},{"c":41.3314,"h":41.35,"l":41.28,"n":62,"o":41.29,"t":"2026-10-16T14:20:00Z","v":6905,"vw":41.321605},{"c":41.36,"h":41.37,"l":41.34,"n":87,"o":41.34,"t":"2026-10-16T14:25:00Z","v":6419,"vw":41.3595},{"c":41.32,"h":41.365,"l":41.31,"n":61,"o":41.35,"t":"2026-10-16T14:30:00Z","v":6719,"vw":41.343666},{"c":41.265,"h":41.32,"l":41.265,"n":88,"o":41.32,"t":"2026-10-16T14:35:00Z","v":26857,"vw":41.272558},{"c":41.27,"h":41.295,"l":41.27,"n":60,"o":41.27,"t":"2026-10-16T14:40:00Z","v":6135,"vw":41.282225},{"c":41.25,"h":41.26,"l":41.2499,"n":33,"o":41.26,"t":"2026-10-16T14:45:00Z","v":4931,"vw":41.251415},{"c":41.25,"h":41.28,"l":41.245,"n":92,"o":41.25,"t":"2026-10-16T14:50:00Z","v":9776,"vw":41.25936},{"c":41.235,"h":41.27,"l":41.23,"n":43,"o":41.27,"t":"2026-10-16T14:55:00Z","v":4257,"vw":41.247549},{"c":41.23,"h":41.23,"l":41.22,"n":36,"o":41.23,"t":"2026-10-16T15:00:00Z","v":2515,"vw":41.226087},{"c":41.23,"h":41.245,"l":41.22,"n":35,"o":41.24,"t":"2026-10-16T15:05:00Z","v":2616,"vw":41.235017},{"c":41.21,"h":41.25,"l":41.21,"n":32,"o":41.25,"t":"2026-10-16T15:10:00Z","v":2268,"vw":41.240909},{"c":41.19,"h":41.19,"l":41.19,"n":37,"o":41.19,"t":"2026-10-16T15:15:00Z","v":4354,"vw":41.19},{"c":41.1528,"h":41.18,"l":41.14,"n":70,"o":41.18,"t":"2026-10-16T15:20:00Z","v":8293,"vw":41.158915},{"c":41.145,"h":41.15,"l":41.125,"n":33,"o":41.13,"t":"2026-10-16T15:25:00Z","v":7218,"vw":41.13533},{"c":41.155,"h":41.155,"l":41.14,"n":30,"o":41.145,"t":"2026-10-16T15:30:00Z","v":10735,"vw":41.145329},{"c":41.17,"h":41.17,"l":41.15,"n":47,"o":41.15,"t":"2026-10-16T15:35:00Z","v":3493,"vw":41.15795},{"c":41.13,"h":41.16,"l":41.13,"n":41,"o":41.16,"t":"2026-10-16T15:40:00Z","v":2130,"vw":41.146316},{"c":41.11,"h":41.11,"l":41.11,"n":15,"o":41.11,"t":"2026-10-16T15:45:00Z","v":195,"vw":41.11},{"c":41.105,"h":41.11,"l":41.09,"n":25,"o":41.11,"t":"2026-10-16T15:50:00Z","v":2870,"vw":41.104303},{"c":41.085,"h":41.11,"l":41.075,"n":26,"o":41.09,"t":"2026-10-16T15:55:00Z","v":2572,"vw":41.084592},{"c":41.05,"h":41.08,"l":40.995,"n":87,"o":41.07,"t":"2026-10-16T16:00:00Z","v":43219,"vw":41.037588},{"c":41.03,"h":41.07,"l":41.03,"n":105,"o":41.065,"t":"2026-10-16T16:05:00Z","v":10275,"vw":41.060347},{"c":41.08,"h":41.08,"l":41.04,"n":54,"o":41.04,"t":"2026-10-16T16:10:00Z","v":4497,"vw":41.064355},{"c":41.035,"h":41.08,"l":41.035,"n":43,"o":41.08,"t":"2026-10-16T16:15:00Z","v":4646,"vw":41.049364},{"c":41.055,"h":41.06,"l":41.05,"n":8,"o":41.05,"t":"2026-10-16T16:20:00Z","v":548,"vw":41.056763},{"c":41.04,"h":41.06,"l":41.04,"n":30,"o":41.06,"t":"2026-10-16T16:25:00Z","v":2198,"vw":41.045279},{"c":41.005,"h":41.04,"l":41.005,"n":50,"o":41.04,"t":"2026-10-16T16:30:00Z","v":6617,"vw":41.021051},{"c":41.005,"h":41.005,"l":40.98,"n":29,"o":41,"t":"2026-10-16T16:35:00Z","v":8794,"vw":40.992691},{"c":41.04,"h":41.04,"l":41.01,"n":26,"o":41.0114,"t":"2026-10-16T16:40:00Z","v":2069,"vw":41.022886},{"c":40.99,"h":41.04,"l":40.99,"n":41,"o":41.03,"t":"2026-10-16T16:45:00Z","v":5372,"vw":41.025445},{"c":40.99,"h":40.99,"l":40.98,"n":11,"o":40.98,"t":"2026-10-16T16:50:00Z","v":549,"vw":40.985},{"c":41,"h":41.0051,"l":40.99,"n":14,"o":40.99,"t":"2026-10-16T16:55:00Z","v":847,"vw":40.999561},{"c":40.97,"h":41.01,"l":40.9699,"n":28,"o":41.01,"t":"2026-10-16T17:00:00Z","v":3200,"vw":40.991039},{"c":40.98,"h":40.98,"l":40.98,"n":2,"o":40.98,"t":"2026-10-16T17:05:00Z","v":200,"vw":40.98},{"c":40.97,"h":40.98,"l":40.9601,"n":29,"o":40.98,"t":"2026-10-16T17:10:00Z","v":3301,"vw":40.975187},{"c":40.985,"h":40.99,"l":40.965,"n":28,"o":40.965,"t":"2026-10-16T17:15:00Z","v":2090,"vw":40.978788},{"c":41,"h":41.005,"l":40.99,"n":43,"o":40.99,"t":"2026-10-16T17:20:00Z","v":5189,"vw":40.996222},{"c":40.995,"h":41,"l":40.985,"n":38,"o":41,"t":"2026-10-16T17:25:00Z","v":4130,"vw":40.99012},{"c":41,"h":41,"l":41,"n":14,"o":41,"t":"2026-10-16T17:30:00Z","v":658,"vw":41},{"c":40.98,"h":41.01,"l":40.98,"n":66,"o":41.01,"t":"2026-10-16T17:35:00Z","v":11418,"vw":40.993409},{"c":41.05,"h":41.06,"l":40.99,"n":62,"o":40.995,"t":"2026-10-16T17:40:00Z","v":20945,"vw":41.033951},{"c":41.015,"h":41.035,"l":41.015,"n":10,"o":41.035,"t":"2026-10-16T17:45:00Z","v":1304,"vw":41.028488},{"c":41.02,"h":41.02,"l":40.99,"n":34,"o":41.005,"t":"2026-10-16T17:50:00Z","v":11967,"vw":41.01662},{"c":41.03,"h":41.03,"l":41.015,"n":17,"o":41.02,"t":"2026-10-16T17:55:00Z","v":2261,"vw":41.026628},{"c":41.02,"h":41.04,"l":41.02,"n":38,"o":41.03,"t":"2026-10-16T18:00:00Z","v":11266,"vw":41.023174},{"c":41.055,"h":41.0555,"l":41.03,"n":40,"o":41.03,"t":"2026-10-16T18:05:00Z","v":3808,"vw":41.04501},{"c":41.025,"h":41.05,"l":41.025,"n":25,"o":41.05,"t":"2026-10-16T18:10:00Z","v":9937,"vw":41.049287},{"c":41.0251,"h":41.0352,"l":41.0251,"n":6,"o":41.0352,"t":"2026-10-16T18:15:00Z","v":536,"vw":41.030711},{"c":41.01,"h":41.02,"l":41,"n":31,"o":41.02,"t":"2026-10-16T18:20:00Z","v":2675,"vw":41.006523},{"c":40.99,"h":41.01,"l":40.99,"n":43,"o":41,"t":"2026-10-16T18:25:00Z","v":3056,"vw":41.000107},{"c":40.97,"h":40.98,"l":40.96,"n":35,"o":40.98,"t":"2026-10-16T18:30:00Z","v":2111,"vw":40.967916},{"c":40.99,"h":40.99,"l":40.965,"n":33,"o":40.97,"t":"2026-10-16T18:35:00Z","v":16177,"vw":40.97979},{"c":40.98,"h":40.995,"l":40.975,"n":22,"o":40.9918,"t":"2026-10-16T18:40:00Z","v":993,"vw":40.981874},{"c":40.975,"h":40.98,"l":40.97,"n":38,"o":40.98,"t":"2026-10-16T18:45:00Z","v":7601,"vw":40.971134},{"c":40.98,"h":40.98,"l":40.96,"n":26,"o":40.97,"t":"2026-10-16T18:50:00Z","v":2648,"vw":40.969625},{"c":40.99,"h":40.99,"l":40.97,"n":22,"o":40.97,"t":"2026-10-16T18:55:00Z","v":1020,"vw":40.979286},{"c":40.9814,"h":41,"l":40.9814,"n":36,"o":40.995,"t":"2026-10-16T19:00:00Z","v":6721,"vw":40.987844},{"c":41.01,"h":41.01,"l":40.9899,"n":39,"o":40.9899,"t":"2026-10-16T19:05:00Z","v":4986,"vw":40.998696},{"c":41.05,"h":41.05,"l":41.01,"n":36,"o":41.01,"t":"2026-10-16T19:10:00Z","v":9961,"vw":41.033126},{"c":41.04,"h":41.0501,"l":41.04,"n":30,"o":41.05,"t":"2026-10-16T19:15:00Z","v":1588,"vw":41.045007},{"c":41.05,"h":41.0501,"l":41.04,"n":35,"o":41.04,"t":"2026-10-16T19:20:00Z","v":11561,"vw":41.041297},{"c":41.07,"h":41.07,"l":41.05,"n":14,"o":41.05,"t":"2026-10-16T19:25:00Z","v":968,"vw":41.061111},{"c":41.095,"h":41.105,"l":41.09,"n":24,"o":41.09,"t":"2026-10-16T19:30:00Z","v":3432,"vw":41.097279},{"c":41.11,"h":41.11,"l":41.09,"n":45,"o":41.09,"t":"2026-10-16T19:35:00Z","v":3563,"vw":41.104477},{"c":41.08,"h":41.1,"l":41.0714,"n":24,"o":41.1,"t":"2026-10-16T19:40:00Z","v":2615,"vw":41.087003},{"c":41.09,"h":41.09,"l":41.0827,"n":35,"o":41.085,"t":"2026-10-16T19:45:00Z","v":1737,"vw":41.089018},{"c":41.09,"h":41.09,"l":41.07,"n":68,"o":41.09,"t":"2026-10-16T19:50:00Z","v":5215,"vw":41.078796},{"c":41.07,"h":41.08,"l":41.065,"n":104,"o":41.08,"t":"2026-10-16T19:55:00Z","v":11532,"vw":41.070567},{"c":41.07,"h":41.07,"l":41.07,"n":11,"o":41.07,"t":"2026-10-16T20:00:00Z","v":1778,"vw":41.07},{"c":41.0504,"h":41.0504,"l":41.0504,"n":1,"o":41.0504,"t":"2026-10-16T20:05:00Z","v":2030,"vw":41.0504},{"c":41.08,"h":41.1,"l":41.08,"n":35,"o":41.08,"t":"2026-10-16T20:45:00Z","v":3659,"vw":41.081857},{"c":41.06,"h":41.06,"l":41.06,"n":2,"o":41.06,"t":"2026-10-16T20:55:00Z","v":120,"vw":41.06},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-10-16T21:00:00Z","v":300,"vw":41.08},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-16T21:45:00Z","v":200,"vw":41.2},{"c":41.25,"h":41.25,"l":41.16,"n":7,"o":41.16,"t":"2026-10-19T08:00:00Z","v":541,"vw":41.196},{"c":41.17,"h":41.17,"l":41.17,"n":3,"o":41.17,"t":"2026-10-19T08:10:00Z","v":2400,"vw":41.17},{"c":41.16,"h":41.16,"l":41.16,"n":1,"o":41.16,"t":"2026-10-19T08:15:00Z","v":100,"vw":41.16},{"c":41.06,"h":41.06,"l":41.04,"n":2,"o":41.04,"t":"2026-10-19T10:30:00Z","v":1100,"vw":41.054545},{"c":41.07,"h":41.07,"l":41.04,"n":2,"o":41.04,"t":"2026-10-19T10:40:00Z","v":1100,"vw":41.061818},{"c":41.11,"h":41.11,"l":41.11,"n":1,"o":41.11,"t":"2026-10-19T11:10:00Z","v":100,"vw":41.11},{"c":40.98,"h":40.98,"l":40.98,"n":1,"o":40.98,"t":"2026-10-19T12:00:00Z","v":100,"vw":40.98},{"c":41.04,"h":41.04,"l":41.04,"n":1,"o":41.04,"t":"2026-10-19T12:15:00Z","v":800,"vw":41.04},{"c":41.01,"h":41.0302,"l":41.01,"n":4,"o":41.0302,"t":"2026-10-19T12:50:00Z","v":1045,"vw":41.014434},{"c":40.99,"h":41.05,"l":40.985,"n":297,"o":41.01,"t":"2026-10-19T13:30:00Z","v":29202,"vw":41.013727},{"c":40.9684,"h":41,"l":40.9684,"n":105,"o":40.995,"t":"2026-10-19T13:35:00Z","v":21277,"vw":40.980191},{"c":40.93,"h":40.955,"l":40.89,"n":85,"o":40.94,"t":"2026-10-19T13:40:00Z","v":10753,"vw":40.922715},{"c":40.89,"h":40.91,"l":40.82,"n":99,"o":40.91,"t":"2026-10-19T13:45:00Z","v":34564,"vw":40.83352},{"c":40.91,"h":40.915,"l":40.88,"n":59,"o":40.89,"t":"2026-10-19T13:50:00Z","v":9136,"vw":40.900873},{"c":40.935,"h":40.935,"l":40.9,"n":80,"o":40.9,"t":"2026-10-19T13:55:00Z","v":8606,"vw":40.9235},{"c":40.875,"h":40.93,"l":40.86,"n":107,"o":40.93,"t":"2026-10-19T14:00:00Z","v":13542,"vw":40.888271},{"c":40.87,"h":40.88,"l":40.855,"n":50,"o":40.87,"t":"2026-10-19T14:05:00Z","v":17935,"vw":40.862184},{"c":40.825,"h":40.86,"l":40.825,"n":62,"o":40.85,"t":"2026-10-19T14:10:00Z","v":7268,"vw":40.836021},{"c":40.88,"h":40.88,"l":40.83,"n":65,"o":40.83,"t":"2026-10-19T14:15:00Z","v":2476,"vw":40.864286},{"c":40.8551,"h":40.88,"l":40.85,"n":63,"o":40.88,"t":"2026-10-19T14:20:00Z","v":18194,"vw":40.871461},{"c":40.86,"h":40.88,"l":40.86,"n":65,"o":40.86,"t":"2026-10-19T14:25:00Z","v":5815,"vw":40.86739},{"c":40.855,"h":40.885,"l":40.855,"n":46,"o":40.875,"t":"2026-10-19T14:30:00Z","v":11336,"vw":40.878463},{"c":40.84,"h":40.855,"l":40.84,"n":22,"o":40.855,"t":"2026-10-19T14:35:00Z","v":2152,"vw":40.842223},{"c":40.86,"h":40.86,"l":40.835,"n":60,"o":40.84,"t":"2026-10-19T14:40:00Z","v":4818,"vw":40.846845},{"c":40.85,"h":40.85,"l":40.82,"n":52,"o":40.85,"t":"2026-10-19T14:45:00Z","v":7911,"vw":40.838564},{"c":40.83,"h":40.86,"l":40.83,"n":29,"o":40.86,"t":"2026-10-19T14:50:00Z","v":2721,"vw":40.849703},{"c":40.8401,"h":40.855,"l":40.84,"n":23,"o":40.84,"t":"2026-10-19T14:55:00Z","v":2061,"vw":40.851272},{"c":40.84,"h":40.86,"l":40.84,"n":24,"o":40.85,"t":"2026-10-19T15:00:00Z","v":1596,"vw":40.853311},{"c":40.86,"h":40.86,"l":40.835,"n":82,"o":40.84,"t":"2026-10-19T15:05:00Z","v":14683,"vw":40.844003},{"c":40.86,"h":40.8601,"l":40.85,"n":45,"o":40.86,"t":"2026-10-19T15:10:00Z","v":6433,"vw":40.853845},{"c":40.83,"h":40.85,"l":40.83,"n":15,"o":40.85,"t":"2026-10-19T15:15:00Z","v":1298,"vw":40.84},{"c":40.85,"h":40.85,"l":40.83,"n":44,"o":40.84,"t":"2026-10-19T15:20:00Z","v":5198,"vw":40.83614},{"c":40.885,"h":40.885,"l":40.86,"n":18,"o":40.86,"t":"2026-10-19T15:25:00Z","v":2017,"vw":40.871451},{"c":40.83,"h":40.87,"l":40.83,"n":53,"o":40.87,"t":"2026-10-19T15:30:00Z","v":7499,"vw":40.834518},{"c":40.83,"h":40.84,"l":40.83,"n":30,"o":40.835,"t":"2026-10-19T15:35:00Z","v":3142,"vw":40.837903},{"c":40.83,"h":40.83,"l":40.815,"n":42,"o":40.83,"t":"2026-10-19T15:40:00Z","v":4494,"vw":40.821063},{"c":40.82,"h":40.825,"l":40.815,"n":27,"o":40.82,"t":"2026-10-19T15:45:00Z","v":1822,"vw":40.819776},{"c":40.8,"h":40.81,"l":40.8,"n":41,"o":40.81,"t":"2026-10-19T15:50:00Z","v":14083,"vw":40.800466},{"c":40.8,"h":40.815,"l":40.79,"n":49,"o":40.79,"t":"2026-10-19T15:55:00Z","v":11814,"vw":40.79687},{"c":40.79,"h":40.8,"l":40.78,"n":56,"o":40.8,"t":"2026-10-19T16:00:00Z","v":18115,"vw":40.789663},{"c":40.8099,"h":40.82,"l":40.79,"n":41,"o":40.81,"t":"2026-10-19T16:05:00Z","v":2879,"vw":40.809215},{"c":40.825,"h":40.825,"l":40.81,"n":35,"o":40.81,"t":"2026-10-19T16:10:00Z","v":13214,"vw":40.8113},{"c":40.83,"h":40.83,"l":40.8201,"n":22,"o":40.83,"t":"2026-10-19T16:15:00Z","v":2201,"vw":40.827771},{"c":40.82,"h":40.82,"l":40.815,"n":18,"o":40.82,"t":"2026-10-19T16:20:00Z","v":1721,"vw":40.818437},{"c":40.8241,"h":40.8241,"l":40.82,"n":11,"o":40.82,"t":"2026-10-19T16:25:00Z","v":2376,"vw":40.820186},{"c":40.81,"h":40.82,"l":40.81,"n":85,"o":40.82,"t":"2026-10-19T16:30:00Z","v":53036,"vw":40.817337},{"c":40.82,"h":40.82,"l":40.81,"n":26,"o":40.82,"t":"2026-10-19T16:35:00Z","v":5146,"vw":40.819282},{"c":40.8103,"h":40.8103,"l":40.81,"n":16,"o":40.81,"t":"2026-10-19T16:40:00Z","v":10346,"vw":40.810005},{"c":40.775,"h":40.79,"l":40.775,"n":11,"o":40.79,"t":"2026-10-19T16:45:00Z","v":381,"vw":40.785},{"c":40.78,"h":40.78,"l":40.78,"n":11,"o":40.78,"t":"2026-10-19T16:50:00Z","v":531,"vw":40.78},{"c":40.8,"h":40.8,"l":40.795,"n":20,"o":40.795,"t":"2026-10-19T16:55:00Z","v":1672,"vw":40.798869},{"c":40.78,"h":40.8,"l":40.78,"n":12,"o":40.8,"t":"2026-10-19T17:00:00Z","v":1823,"vw":40.786667},{"c":40.775,"h":40.78,"l":40.775,"n":13,"o":40.78,"t":"2026-10-19T17:05:00Z","v":1291,"vw":40.77944},{"c":40.77,"h":40.775,"l":40.77,"n":11,"o":40.77,"t":"2026-10-19T17:10:00Z","v":843,"vw":40.771321},{"c":40.7759,"h":40.7759,"l":40.765,"n":16,"o":40.775,"t":"2026-10-19T17:15:00Z","v":1560,"vw":40.769622},{"c":40.77,"h":40.77,"l":40.77,"n":4,"o":40.77,"t":"2026-10-19T17:20:00Z","v":203,"vw":40.77},{"c":40.785,"h":40.785,"l":40.78,"n":5,"o":40.78,"t":"2026-10-19T17:25:00Z","v":303,"vw":40.783333},{"c":40.805,"h":40.81,"l":40.805,"n":4,"o":40.81,"t":"2026-10-19T17:30:00Z","v":790,"vw":40.806899},{"c":40.835,"h":40.835,"l":40.82,"n":11,"o":40.82,"t":"2026-10-19T17:35:00Z","v":552,"vw":40.82686},{"c":40.84,"h":40.85,"l":40.825,"n":38,"o":40.8301,"t":"2026-10-19T17:40:00Z","v":5224,"vw":40.842498},{"c":40.83,"h":40.8377,"l":40.825,"n":42,"o":40.8377,"t":"2026-10-19T17:45:00Z","v":17884,"vw":40.829837},{"c":40.84,"h":40.84,"l":40.83,"n":22,"o":40.835,"t":"2026-10-19T17:50:00Z","v":3664,"vw":40.837953},{"c":40.84,"h":40.84,"l":40.84,"n":12,"o":40.84,"t":"2026-10-19T17:55:00Z","v":1927,"vw":40.84},{"c":40.86,"h":40.86,"l":40.85,"n":36,"o":40.85,"t":"2026-10-19T18:00:00Z","v":18203,"vw":40.859395},{"c":40.87,"h":40.8701,"l":40.865,"n":23,"o":40.865,"t":"2026-10-19T18:05:00Z","v":2061,"vw":40.868928},{"c":40.87,"h":40.875,"l":40.87,"n":2,"o":40.875,"t":"2026-10-19T18:10:00Z","v":341,"vw":40.872067},{"c":40.8772,"h":40.8772,"l":40.86,"n":21,"o":40.865,"t":"2026-10-19T18:15:00Z","v":3463,"vw":40.863846},{"c":40.86,"h":40.87,"l":40.86,"n":13,"o":40.87,"t":"2026-10-19T18:20:00Z","v":4088,"vw":40.869509},{"c":40.85,"h":40.855,"l":40.845,"n":23,"o":40.855,"t":"2026-10-19T18:25:00Z","v":7143,"vw":40.852196},{"c":40.84,"h":40.85,"l":40.835,"n":17,"o":40.85,"t":"2026-10-19T18:30:00Z","v":3104,"vw":40.841129},{"c":40.84,"h":40.84,"l":40.8338,"n":12,"o":40.8359,"t":"2026-10-19T18:35:00Z","v":930,"vw":40.836398},{"c":40.855,"h":40.855,"l":40.85,"n":10,"o":40.85,"t":"2026-10-19T18:40:00Z","v":2010,"vw":40.850445},{"c":40.88,"h":40.88,"l":40.85,"n":21,"o":40.85,"t":"2026-10-19T18:45:00Z","v":1800,"vw":40.86},{"c":40.87,"h":40.88,"l":40.87,"n":6,"o":40.88,"t":"2026-10-19T18:50:00Z","v":811,"vw":40.87867},{"c":40.8536,"h":40.86,"l":40.8536,"n":10,"o":40.86,"t":"2026-10-19T18:55:00Z","v":1805,"vw":40.857257},{"c":40.84,"h":40.85,"l":40.84,"n":17,"o":40.85,"t":"2026-10-19T19:00:00Z","v":1273,"vw":40.840906},{"c":40.83,"h":40.835,"l":40.83,"n":8,"o":40.835,"t":"2026-10-19T19:05:00Z","v":471,"vw":40.83375},{"c":40.825,"h":40.835,"l":40.82,"n":52,"o":40.835,"t":"2026-10-19T19:10:00Z","v":48602,"vw":40.823236},{"c":40.84,"h":40.84,"l":40.83,"n":15,"o":40.8301,"t":"2026-10-19T19:15:00Z","v":1718,"vw":40.833436},{"c":40.82,"h":40.82,"l":40.82,"n":10,"o":40.82,"t":"2026-10-19T19:20:00Z","v":1635,"vw":40.82},{"c":40.815,"h":40.815,"l":40.815,"n":5,"o":40.815,"t":"2026-10-19T19:25:00Z","v":191,"vw":40.815},{"c":40.83,"h":40.83,"l":40.83,"n":11,"o":40.83,"t":"2026-10-19T19:30:00Z","v":4119,"vw":40.83},{"c":40.81,"h":40.83,"l":40.81,"n":23,"o":40.8299,"t":"2026-10-19T19:35:00Z","v":1522,"vw":40.826271},{"c":40.8199,"h":40.8199,"l":40.8131,"n":11,"o":40.8131,"t":"2026-10-19T19:40:00Z","v":790,"vw":40.817192},{"c":40.82,"h":40.825,"l":40.81,"n":68,"o":40.81,"t":"2026-10-19T19:45:00Z","v":6600,"vw":40.813293},{"c":40.815,"h":40.83,"l":40.81,"n":42,"o":40.8276,"t":"2026-10-19T19:50:00Z","v":12538,"vw":40.818261},{"c":40.805,"h":40.81,"l":40.8,"n":101,"o":40.81,"t":"2026-10-19T19:55:00Z","v":17082,"vw":40.806285},{"c":40.82,"h":40.82,"l":40.82,"n":8,"o":40.82,"t":"2026-10-19T20:00:00Z","v":7015,"vw":40.82},{"c":40.7915,"h":40.7915,"l":40.7915,"n":1,"o":40.7915,"t":"2026-10-19T20:05:00Z","v":250,"vw":40.7915},{"c":40.79,"h":40.79,"l":40.79,"n":8,"o":40.79,"t":"2026-10-19T20:15:00Z","v":2922,"vw":40.79},{"c":40.78,"h":40.78,"l":40.78,"n":2,"o":40.78,"t":"2026-10-19T20:20:00Z","v":150,"vw":40.78},{"c":40.78,"h":40.78,"l":40.78,"n":2,"o":40.78,"t":"2026-10-19T20:35:00Z","v":888,"vw":40.78},{"c":40.79,"h":40.79,"l":40.78,"n":27,"o":40.78,"t":"2026-10-19T20:45:00Z","v":2469,"vw":40.784161},{"c":40.8,"h":40.8,"l":40.8,"n":5,"o":40.8,"t":"2026-10-19T20:50:00Z","v":215,"vw":40.8},{"c":40.8,"h":40.8,"l":40.79,"n":10,"o":40.79,"t":"2026-10-19T20:55:00Z","v":337,"vw":40.795},{"c":40.81,"h":40.81,"l":40.81,"n":3,"o":40.81,"t":"2026-10-19T21:10:00Z","v":495,"vw":40.81},{"c":40.82,"h":40.82,"l":40.81,"n":7,"o":40.81,"t":"2026-10-19T22:15:00Z","v":1106,"vw":40.812225},{"c":40.81,"h":40.81,"l":40.81,"n":6,"o":40.81,"t":"2026-10-19T22:30:00Z","v":717,"vw":40.81},{"c":40.7799,"h":40.78,"l":40.7799,"n":5,"o":40.78,"t":"2026-10-19T22:35:00Z","v":206,"vw":40.77995},{"c":40.77,"h":40.88,"l":40.77,"n":31,"o":40.82,"t":"2026-10-19T23:05:00Z","v":3745,"vw":40.816908},{"c":40.68,"h":40.68,"l":40.68,"n":4,"o":40.68,"t":"2026-10-20T08:00:00Z","v":185,"vw":40.68},{"c":40.63,"h":40.63,"l":40.62,"n":3,"o":40.62,"t":"2026-10-20T08:45:00Z","v":1300,"vw":40.620769},{"c":40.6199,"h":40.6199,"l":40.6199,"n":1,"o":40.6199,"t":"2026-10-20T11:20:00Z","v":100,"vw":40.6199},{"c":40.58,"h":40.58,"l":40.58,"n":1,"o":40.58,"t":"2026-10-20T12:55:00Z","v":100,"vw":40.58},{"c":40.59,"h":40.63,"l":40.565,"n":165,"o":40.62,"t":"2026-10-20T13:30:00Z","v":17041,"vw":40.60012},{"c":40.66,"h":40.66,"l":40.61,"n":82,"o":40.61,"t":"2026-10-20T13:35:00Z","v":8850,"vw":40.640346},{"c":40.7,"h":40.71,"l":40.67,"n":133,"o":40.67,"t":"2026-10-20T13:40:00Z","v":10390,"vw":40.69343},{"c":40.7,"h":40.735,"l":40.6986,"n":108,"o":40.705,"t":"2026-10-20T13:45:00Z","v":34505,"vw":40.725335},{"c":40.65,"h":40.7,"l":40.64,"n":65,"o":40.6815,"t":"2026-10-20T13:50:00Z","v":10241,"vw":40.661883},{"c":40.68,"h":40.68,"l":40.64,"n":52,"o":40.65,"t":"2026-10-20T13:55:00Z","v":6570,"vw":40.654607},{"c":40.62,"h":40.67,"l":40.62,"n":53,"o":40.67,"t":"2026-10-20T14:00:00Z","v":4966,"vw":40.633635},{"c":40.69,"h":40.7,"l":40.615,"n":144,"o":40.615,"t":"2026-10-20T14:05:00Z","v":59943,"vw":40.682217},{"c":40.68,"h":40.68,"l":40.65,"n":88,"o":40.68,"t":"2026-10-20T14:10:00Z","v":36378,"vw":40.665784},{"c":40.7901,"h":40.7901,"l":40.71,"n":61,"o":40.71,"t":"2026-10-20T14:15:00Z","v":13235,"vw":40.716688},{"c":40.85,"h":40.85,"l":40.77,"n":39,"o":40.78,"t":"2026-10-20T14:20:00Z","v":6348,"vw":40.801718},{"c":40.92,"h":40.92,"l":40.85,"n":67,"o":40.88,"t":"2026-10-20T14:25:00Z","v":22978,"vw":40.871467},{"c":40.89,"h":40.945,"l":40.885,"n":39,"o":40.935,"t":"2026-10-20T14:30:00Z","v":2631,"vw":40.90125},{"c":40.86,"h":40.915,"l":40.845,"n":83,"o":40.89,"t":"2026-10-20T14:35:00Z","v":33010,"vw":40.868373},{"c":40.9,"h":40.9201,"l":40.86,"n":42,"o":40.86,"t":"2026-10-20T14:40:00Z","v":9442,"vw":40.907423},{"c":40.83,"h":40.89,"l":40.83,"n":24,"o":40.89,"t":"2026-10-20T14:45:00Z","v":8047,"vw":40.87835},{"c":40.795,"h":40.81,"l":40.77,"n":40,"o":40.81,"t":"2026-10-20T14:50:00Z","v":19249,"vw":40.792244},{"c":40.82,"h":40.82,"l":40.785,"n":27,"o":40.785,"t":"2026-10-20T14:55:00Z","v":3109,"vw":40.810833},{"c":40.8,"h":40.82,"l":40.8,"n":42,"o":40.82,"t":"2026-10-20T15:00:00Z","v":3595,"vw":40.813824},{"c":40.82,"h":40.84,"l":40.8,"n":36,"o":40.8,"t":"2026-10-20T15:05:00Z","v":6270,"vw":40.825408},{"c":40.735,"h":40.82,"l":40.72,"n":151,"o":40.82,"t":"2026-10-20T15:10:00Z","v":57498,"vw":40.776999},{"c":40.78,"h":40.785,"l":40.745,"n":39,"o":40.75,"t":"2026-10-20T15:15:00Z","v":12622,"vw":40.755951},{"c":40.7299,"h":40.78,"l":40.7299,"n":32,"o":40.78,"t":"2026-10-20T15:20:00Z","v":5046,"vw":40.76383},{"c":40.74,"h":40.74,"l":40.73,"n":22,"o":40.74,"t":"2026-10-20T15:25:00Z","v":1341,"vw":40.737984},{"c":40.72,"h":40.73,"l":40.7099,"n":21,"o":40.73,"t":"2026-10-20T15:30:00Z","v":2835,"vw":40.72245},{"c":40.7113,"h":40.715,"l":40.7,"n":42,"o":40.7,"t":"2026-10-20T15:35:00Z","v":5137,"vw":40.706085},{"c":40.75,"h":40.75,"l":40.72,"n":15,"o":40.72,"t":"2026-10-20T15:40:00Z","v":1939,"vw":40.732895},{"c":40.725,"h":40.73,"l":40.72,"n":21,"o":40.73,"t":"2026-10-20T15:45:00Z","v":2855,"vw":40.729159},{"c":40.72,"h":40.7214,"l":40.72,"n":3,"o":40.7214,"t":"2026-10-20T15:50:00Z","v":246,"vw":40.720807},{"c":40.7,"h":40.72,"l":40.7,"n":14,"o":40.72,"t":"2026-10-20T15:55:00Z","v":2651,"vw":40.711564},{"c":40.69,"h":40.7,"l":40.69,"n":18,"o":40.695,"t":"2026-10-20T16:00:00Z","v":3065,"vw":40.69465},{"c":40.67,"h":40.68,"l":40.67,"n":21,"o":40.67,"t":"2026-10-20T16:05:00Z","v":2441,"vw":40.673922},{"c":40.6601,"h":40.67,"l":40.66,"n":36,"o":40.67,"t":"2026-10-20T16:10:00Z","v":5116,"vw":40.666038},{"c":40.62,"h":40.67,"l":40.62,"n":33,"o":40.67,"t":"2026-10-20T16:15:00Z","v":2366,"vw":40.633032},{"c":40.61,"h":40.62,"l":40.6,"n":33,"o":40.615,"t":"2026-10-20T16:20:00Z","v":2853,"vw":40.614577},{"c":40.64,"h":40.64,"l":40.615,"n":86,"o":40.62,"t":"2026-10-20T16:25:00Z","v":11585,"vw":40.623714},{"c":40.635,"h":40.635,"l":40.625,"n":105,"o":40.63,"t":"2026-10-20T16:30:00Z","v":17780,"vw":40.62899},{"c":40.66,"h":40.66,"l":40.64,"n":19,"o":40.64,"t":"2026-10-20T16:35:00Z","v":1584,"vw":40.648},{"c":40.65,"h":40.66,"l":40.65,"n":27,"o":40.655,"t":"2026-10-20T16:40:00Z","v":8699,"vw":40.659703},{"c":40.6399,"h":40.64,"l":40.635,"n":23,"o":40.64,"t":"2026-10-20T16:45:00Z","v":3038,"vw":40.636754},{"c":40.62,"h":40.63,"l":40.62,"n":40,"o":40.63,"t":"2026-10-20T16:50:00Z","v":2037,"vw":40.621462},{"c":40.61,"h":40.615,"l":40.6099,"n":14,"o":40.615,"t":"2026-10-20T16:55:00Z","v":693,"vw":40.611138},{"c":40.58,"h":40.605,"l":40.58,"n":98,"o":40.605,"t":"2026-10-20T17:00:00Z","v":90847,"vw":40.588126},{"c":40.58,"h":40.585,"l":40.5728,"n":29,"o":40.5728,"t":"2026-10-20T17:05:00Z","v":5736,"vw":40.577765},{"c":40.59,"h":40.59,"l":40.575,"n":18,"o":40.575,"t":"2026-10-20T17:10:00Z","v":6768,"vw":40.588747},{"c":40.61,"h":40.61,"l":40.6,"n":7,"o":40.6,"t":"2026-10-20T17:15:00Z","v":1387,"vw":40.604857},{"c":40.62,"h":40.62,"l":40.61,"n":20,"o":40.611,"t":"2026-10-20T17:20:00Z","v":1765,"vw":40.611953},{"c":40.63,"h":40.63,"l":40.62,"n":11,"o":40.62,"t":"2026-10-20T17:25:00Z","v":709,"vw":40.623333},{"c":40.625,"h":40.63,"l":40.625,"n":15,"o":40.63,"t":"2026-10-20T17:30:00Z","v":5589,"vw":40.626387},{"c":40.61,"h":40.63,"l":40.61,"n":16,"o":40.63,"t":"2026-10-20T17:35:00Z","v":2235,"vw":40.627499},{"c":40.625,"h":40.625,"l":40.6073,"n":13,"o":40.61,"t":"2026-10-20T17:40:00Z","v":1803,"vw":40.61416},{"c":40.62,"h":40.63,"l":40.6159,"n":11,"o":40.63,"t":"2026-10-20T17:45:00Z","v":1426,"vw":40.625571},{"c":40.635,"h":40.64,"l":40.635,"n":20,"o":40.64,"t":"2026-10-20T17:50:00Z","v":2101,"vw":40.639659},{"c":40.65,"h":40.65,"l":40.65,"n":14,"o":40.65,"t":"2026-10-20T18:00:00Z","v":926,"vw":40.65},{"c":40.66,"h":40.66,"l":40.645,"n":7,"o":40.645,"t":"2026-10-20T18:05:00Z","v":3674,"vw":40.659223},{"c":40.65,"h":40.6528,"l":40.65,"n":6,"o":40.6528,"t":"2026-10-20T18:10:00Z","v":1386,"vw":40.651053},{"c":40.64,"h":40.645,"l":40.64,"n":7,"o":40.6403,"t":"2026-10-20T18:15:00Z","v":840,"vw":40.640663},{"c":40.6401,"h":40.645,"l":40.64,"n":9,"o":40.64,"t":"2026-10-20T18:25:00Z","v":670,"vw":40.64219},{"c":40.64,"h":40.64,"l":40.64,"n":10,"o":40.64,"t":"2026-10-20T18:30:00Z","v":1408,"vw":40.64},{"c":40.62,"h":40.63,"l":40.62,"n":15,"o":40.63,"t":"2026-10-20T18:35:00Z","v":5415,"vw":40.62761},{"c":40.61,"h":40.625,"l":40.61,"n":27,"o":40.62,"t":"2026-10-20T18:40:00Z","v":7455,"vw":40.619073},{"c":40.63,"h":40.63,"l":40.61,"n":20,"o":40.61,"t":"2026-10-20T18:45:00Z","v":4014,"vw":40.621828},{"c":40.625,"h":40.625,"l":40.62,"n":7,"o":40.62,"t":"2026-10-20T18:50:00Z","v":901,"vw":40.621027},{"c":40.62,"h":40.625,"l":40.62,"n":27,"o":40.625,"t":"2026-10-20T18:55:00Z","v":6318,"vw":40.620299},{"c":40.64,"h":40.64,"l":40.63,"n":15,"o":40.63,"t":"2026-10-20T19:00:00Z","v":4804,"vw":40.637144},{"c":40.6227,"h":40.63,"l":40.6227,"n":12,"o":40.63,"t":"2026-10-20T19:05:00Z","v":372,"vw":40.626726},{"c":40.615,"h":40.625,"l":40.615,"n":12,"o":40.625,"t":"2026-10-20T19:10:00Z","v":4468,"vw":40.623515},{"c":40.6,"h":40.61,"l":40.6,"n":32,"o":40.61,"t":"2026-10-20T19:15:00Z","v":2875,"vw":40.606198},{"c":40.6,"h":40.605,"l":40.595,"n":47,"o":40.6,"t":"2026-10-20T19:20:00Z","v":7947,"vw":40.600227},{"c":40.62,"h":40.62,"l":40.6028,"n":27,"o":40.605,"t":"2026-10-20T19:25:00Z","v":4877,"vw":40.610032},{"c":40.615,"h":40.62,"l":40.615,"n":7,"o":40.62,"t":"2026-10-20T19:30:00Z","v":829,"vw":40.618578},{"c":40.58,"h":40.6023,"l":40.58,"n":22,"o":40.6,"t":"2026-10-20T19:35:00Z","v":2708,"vw":40.599211},{"c":40.61,"h":40.61,"l":40.585,"n":50,"o":40.5856,"t":"2026-10-20T19:40:00Z","v":22355,"vw":40.607386},{"c":40.625,"h":40.625,"l":40.615,"n":51,"o":40.615,"t":"2026-10-20T19:45:00Z","v":4047,"vw":40.619818},{"c":40.61,"h":40.6299,"l":40.61,"n":29,"o":40.625,"t":"2026-10-20T19:50:00Z","v":2378,"vw":40.618286},{"c":40.595,"h":40.61,"l":40.59,"n":86,"o":40.61,"t":"2026-10-20T19:55:00Z","v":17540,"vw":40.600499},{"c":40.59,"h":40.59,"l":40.59,"n":8,"o":40.59,"t":"2026-10-20T20:00:00Z","v":11387,"vw":40.59},{"c":40.62,"h":40.62,"l":40.62,"n":3,"o":40.62,"t":"2026-10-20T20:05:00Z","v":800,"vw":40.62},{"c":40.64,"h":40.64,"l":40.64,"n":3,"o":40.64,"t":"2026-10-20T20:45:00Z","v":468,"vw":40.64},{"c":40.69,"h":40.69,"l":40.65,"n":22,"o":40.65,"t":"2026-10-20T20:55:00Z","v":1978,"vw":40.654686},{"c":40.55,"h":40.57,"l":40.55,"n":5,"o":40.57,"t":"2026-10-20T23:55:00Z","v":500,"vw":40.566},{"c":40.62,"h":40.62,"l":40.62,"n":2,"o":40.62,"t":"2026-10-21T08:45:00Z","v":500,"vw":40.62},{"c":40.6715,"h":40.675,"l":40.67,"n":4,"o":40.67,"t":"2026-10-21T12:55:00Z","v":3100,"vw":40.670923},{"c":40.7615,"h":40.7615,"l":40.7615,"n":1,"o":40.7615,"t":"2026-10-21T13:15:00Z","v":100,"vw":40.7615},{"c":40.74,"h":40.77,"l":40.7213,"n":160,"o":40.76,"t":"2026-10-21T13:30:00Z","v":28825,"vw":40.753689},{"c":40.75,"h":40.75,"l":40.72,"n":68,"o":40.73,"t":"2026-10-21T13:35:00Z","v":5247,"vw":40.728876},{"c":40.76,"h":40.77,"l":40.73,"n":215,"o":40.75,"t":"2026-10-21T13:40:00Z","v":44178,"vw":40.738691},{"c":40.73,"h":40.77,"l":40.73,"n":66,"o":40.75,"t":"2026-10-21T13:45:00Z","v":7827,"vw":40.761488},{"c":40.73,"h":40.74,"l":40.7299,"n":61,"o":40.74,"t":"2026-10-21T13:50:00Z","v":5613,"vw":40.735374},{"c":40.69,"h":40.73,"l":40.69,"n":48,"o":40.73,"t":"2026-10-21T13:55:00Z","v":3142,"vw":40.710801},{"c":40.67,"h":40.6859,"l":40.66,"n":62,"o":40.68,"t":"2026-10-21T14:00:00Z","v":4445,"vw":40.669205},{"c":40.61,"h":40.67,"l":40.61,"n":55,"o":40.67,"t":"2026-10-21T14:05:00Z","v":4884,"vw":40.629885},{"c":40.67,"h":40.67,"l":40.62,"n":29,"o":40.62,"t":"2026-10-21T14:10:00Z","v":4747,"vw":40.642672},{"c":40.66,"h":40.67,"l":40.66,"n":20,"o":40.67,"t":"2026-10-21T14:15:00Z","v":1491,"vw":40.664781},{"c":40.69,"h":40.69,"l":40.67,"n":139,"o":40.67,"t":"2026-10-21T14:20:00Z","v":35513,"vw":40.679087},{"c":40.73,"h":40.74,"l":40.685,"n":57,"o":40.69,"t":"2026-10-21T14:25:00Z","v":3800,"vw":40.70332},{"c":40.71,"h":40.74,"l":40.71,"n":39,"o":40.74,"t":"2026-10-21T14:30:00Z","v":4439,"vw":40.726078},{"c":40.7086,"h":40.715,"l":40.695,"n":44,"o":40.7,"t":"2026-10-21T14:35:00Z","v":9528,"vw":40.705751},{"c":40.69,"h":40.7,"l":40.68,"n":97,"o":40.7,"t":"2026-10-21T14:40:00Z","v":12985,"vw":40.690526},{"c":40.7152,"h":40.7152,"l":40.675,"n":43,"o":40.68,"t":"2026-10-21T14:45:00Z","v":4591,"vw":40.690048},{"c":40.6814,"h":40.7151,"l":40.6814,"n":24,"o":40.7151,"t":"2026-10-21T14:50:00Z","v":4310,"vw":40.711694},{"c":40.7013,"h":40.71,"l":40.685,"n":35,"o":40.69,"t":"2026-10-21T14:55:00Z","v":5019,"vw":40.695906},{"c":40.68,"h":40.7,"l":40.68,"n":40,"o":40.7,"t":"2026-10-21T15:00:00Z","v":5111,"vw":40.688087},{"c":40.665,"h":40.68,"l":40.66,"n":68,"o":40.68,"t":"2026-10-21T15:05:00Z","v":28506,"vw":40.664647},{"c":40.665,"h":40.665,"l":40.665,"n":1,"o":40.665,"t":"2026-10-21T15:10:00Z","v":252,"vw":40.665},{"c":40.675,"h":40.68,"l":40.67,"n":22,"o":40.67,"t":"2026-10-21T15:15:00Z","v":4753,"vw":40.678776},{"c":40.73,"h":40.73,"l":40.675,"n":38,"o":40.675,"t":"2026-10-21T15:20:00Z","v":5295,"vw":40.69543},{"c":40.79,"h":40.8,"l":40.73,"n":98,"o":40.73,"t":"2026-10-21T15:25:00Z","v":24488,"vw":40.744994},{"c":40.77,"h":40.795,"l":40.77,"n":43,"o":40.7901,"t":"2026-10-21T15:30:00Z","v":3673,"vw":40.786449},{"c":40.78,"h":40.78,"l":40.76,"n":30,"o":40.77,"t":"2026-10-21T15:35:00Z","v":2108,"vw":40.769161},{"c":40.72,"h":40.78,"l":40.72,"n":45,"o":40.78,"t":"2026-10-21T15:40:00Z","v":7477,"vw":40.740074},{"c":40.72,"h":40.72,"l":40.71,"n":26,"o":40.72,"t":"2026-10-21T15:45:00Z","v":12695,"vw":40.719763},{"c":40.72,"h":40.7216,"l":40.72,"n":15,"o":40.72,"t":"2026-10-21T15:50:00Z","v":1600,"vw":40.720406},{"c":40.72,"h":40.72,"l":40.715,"n":19,"o":40.72,"t":"2026-10-21T15:55:00Z","v":2102,"vw":40.719669},{"c":40.72,"h":40.72,"l":40.71,"n":34,"o":40.715,"t":"2026-10-21T16:00:00Z","v":1807,"vw":40.717535},{"c":40.7,"h":40.71,"l":40.6999,"n":38,"o":40.71,"t":"2026-10-21T16:05:00Z","v":15901,"vw":40.70348},{"c":40.71,"h":40.71,"l":40.69,"n":32,"o":40.6928,"t":"2026-10-21T16:10:00Z","v":3936,"vw":40.693992},{"c":40.72,"h":40.72,"l":40.7,"n":35,"o":40.7,"t":"2026-10-21T16:15:00Z","v":4063,"vw":40.713538},{"c":40.715,"h":40.715,"l":40.7,"n":31,"o":40.7,"t":"2026-10-21T16:20:00Z","v":6164,"vw":40.705429},{"c":40.72,"h":40.72,"l":40.72,"n":8,"o":40.72,"t":"2026-10-21T16:25:00Z","v":441,"vw":40.72},{"c":40.7,"h":40.72,"l":40.7,"n":32,"o":40.72,"t":"2026-10-21T16:30:00Z","v":2893,"vw":40.713443},{"c":40.77,"h":40.77,"l":40.68,"n":116,"o":40.69,"t":"2026-10-21T16:35:00Z","v":29448,"vw":40.719048},{"c":40.74,"h":40.78,"l":40.705,"n":87,"o":40.77,"t":"2026-10-21T16:40:00Z","v":21236,"vw":40.741159},{"c":40.715,"h":40.74,"l":40.715,"n":9,"o":40.74,"t":"2026-10-21T16:45:00Z","v":1528,"vw":40.730952},{"c":40.71,"h":40.72,"l":40.71,"n":26,"o":40.72,"t":"2026-10-21T16:50:00Z","v":3901,"vw":40.714427},{"c":40.715,"h":40.72,"l":40.7041,"n":47,"o":40.71,"t":"2026-10-21T16:55:00Z","v":5306,"vw":40.711492},{"c":40.69,"h":40.71,"l":40.69,"n":74,"o":40.71,"t":"2026-10-21T17:00:00Z","v":6740,"vw":40.698909},{"c":40.705,"h":40.72,"l":40.695,"n":42,"o":40.695,"t":"2026-10-21T17:05:00Z","v":8835,"vw":40.70498},{"c":40.715,"h":40.7172,"l":40.7,"n":46,"o":40.7,"t":"2026-10-21T17:10:00Z","v":8794,"vw":40.705228},{"c":40.72,"h":40.739,"l":40.72,"n":56,"o":40.72,"t":"2026-10-21T17:15:00Z","v":7597,"vw":40.72906},{"c":40.72,"h":40.72,"l":40.715,"n":26,"o":40.715,"t":"2026-10-21T17:20:00Z","v":2241,"vw":40.715912},{"c":40.72,"h":40.72,"l":40.71,"n":54,"o":40.7128,"t":"2026-10-21T17:25:00Z","v":14408,"vw":40.710966},{"c":40.725,"h":40.73,"l":40.72,"n":30,"o":40.725,"t":"2026-10-21T17:30:00Z","v":40106,"vw":40.725331},{"c":40.735,"h":40.735,"l":40.73,"n":27,"o":40.73,"t":"2026-10-21T17:35:00Z","v":14158,"vw":40.734769},{"c":40.76,"h":40.76,"l":40.76,"n":21,"o":40.76,"t":"2026-10-21T17:40:00Z","v":3201,"vw":40.76},{"c":40.74,"h":40.76,"l":40.74,"n":104,"o":40.76,"t":"2026-10-21T17:45:00Z","v":6296,"vw":40.74544},{"c":40.75,"h":40.76,"l":40.75,"n":14,"o":40.75,"t":"2026-10-21T17:50:00Z","v":1259,"vw":40.75087},{"c":40.765,"h":40.765,"l":40.76,"n":33,"o":40.765,"t":"2026-10-21T17:55:00Z","v":4778,"vw":40.762354},{"c":40.7774,"h":40.7774,"l":40.77,"n":34,"o":40.77,"t":"2026-10-21T18:00:00Z","v":2913,"vw":40.771189},{"c":40.775,"h":40.795,"l":40.775,"n":37,"o":40.78,"t":"2026-10-21T18:05:00Z","v":4575,"vw":40.784424},{"c":40.78,"h":40.785,"l":40.775,"n":16,"o":40.785,"t":"2026-10-21T18:10:00Z","v":1985,"vw":40.780127},{"c":40.79,"h":40.795,"l":40.775,"n":33,"o":40.78,"t":"2026-10-21T18:15:00Z","v":12937,"vw":40.789816},{"c":40.775,"h":40.78,"l":40.775,"n":8,"o":40.78,"t":"2026-10-21T18:20:00Z","v":662,"vw":40.776524},{"c":40.795,"h":40.795,"l":40.79,"n":27,"o":40.79,"t":"2026-10-21T18:25:00Z","v":2112,"vw":40.793693},{"c":40.805,"h":40.805,"l":40.8,"n":8,"o":40.8,"t":"2026-10-21T18:30:00Z","v":596,"vw":40.803333},{"c":40.795,"h":40.8,"l":40.79,"n":47,"o":40.8,"t":"2026-10-21T18:35:00Z","v":8395,"vw":40.792587},{"c":40.785,"h":40.795,"l":40.785,"n":28,"o":40.795,"t":"2026-10-21T18:40:00Z","v":7331,"vw":40.789922},{"c":40.68,"h":40.78,"l":40.68,"n":77,"o":40.78,"t":"2026-10-21T18:45:00Z","v":20889,"vw":40.739217},{"c":40.65,"h":40.69,"l":40.64,"n":69,"o":40.68,"t":"2026-10-21T18:50:00Z","v":19554,"vw":40.666705},{"c":40.54,"h":40.66,"l":40.54,"n":116,"o":40.66,"t":"2026-10-21T18:55:00Z","v":91602,"vw":40.595338},{"c":40.51,"h":40.54,"l":40.46,"n":178,"o":40.525,"t":"2026-10-21T19:00:00Z","v":53428,"vw":40.511355},{"c":40.55,"h":40.585,"l":40.52,"n":42,"o":40.52,"t":"2026-10-21T19:05:00Z","v":13087,"vw":40.539101},{"c":40.5579,"h":40.56,"l":40.51,"n":40,"o":40.54,"t":"2026-10-21T19:10:00Z","v":7863,"vw":40.535331},{"c":40.585,"h":40.599,"l":40.5685,"n":42,"o":40.5685,"t":"2026-10-21T19:15:00Z","v":6459,"vw":40.586149},{"c":40.57,"h":40.59,"l":40.55,"n":89,"o":40.59,"t":"2026-10-21T19:20:00Z","v":20073,"vw":40.564859},{"c":40.63,"h":40.635,"l":40.57,"n":73,"o":40.57,"t":"2026-10-21T19:25:00Z","v":13823,"vw":40.60936},{"c":40.68,"h":40.69,"l":40.6523,"n":59,"o":40.6523,"t":"2026-10-21T19:30:00Z","v":5879,"vw":40.670828},{"c":40.745,"h":40.745,"l":40.68,"n":37,"o":40.69,"t":"2026-10-21T19:35:00Z","v":7864,"vw":40.713416},{"c":40.72,"h":40.75,"l":40.72,"n":41,"o":40.75,"t":"2026-10-21T19:40:00Z","v":6223,"vw":40.73266},{"c":40.72,"h":40.735,"l":40.715,"n":34,"o":40.715,"t":"2026-10-21T19:45:00Z","v":3056,"vw":40.721339},{"c":40.74,"h":40.74,"l":40.71,"n":63,"o":40.72,"t":"2026-10-21T19:50:00Z","v":4361,"vw":40.725095},{"c":40.75,"h":40.75,"l":40.715,"n":147,"o":40.73,"t":"2026-10-21T19:55:00Z","v":26895,"vw":40.736635},{"c":40.75,"h":40.75,"l":40.75,"n":10,"o":40.75,"t":"2026-10-21T20:00:00Z","v":48205,"vw":40.75},{"c":40.78,"h":40.78,"l":40.78,"n":2,"o":40.78,"t":"2026-10-21T20:50:00Z","v":110,"vw":40.78},{"c":40.67,"h":40.67,"l":40.67,"n":1,"o":40.67,"t":"2026-10-21T23:00:00Z","v":100,"vw":40.67},{"c":40.66,"h":40.66,"l":40.66,"n":1,"o":40.66,"t":"2026-10-21T23:20:00Z","v":100,"vw":40.66},{"c":40.65,"h":40.65,"l":40.65,"n":3,"o":40.65,"t":"2026-10-21T23:25:00Z","v":200,"vw":40.65},{"c":40.25,"h":40.3,"l":40.25,"n":14,"o":40.3,"t":"2026-10-22T08:00:00Z","v":1445,"vw":40.264296},{"c":40.21,"h":40.25,"l":40.21,"n":6,"o":40.25,"t":"2026-10-22T08:05:00Z","v":1382,"vw":40.242329},{"c":40.21,"h":40.21,"l":40.21,"n":2,"o":40.21,"t":"2026-10-22T10:50:00Z","v":622,"vw":40.21},{"c":40.14,"h":40.14,"l":40.14,"n":4,"o":40.14,"t":"2026-10-22T11:05:00Z","v":574,"vw":40.14},{"c":40.09,"h":40.1,"l":40.09,"n":13,"o":40.1,"t":"2026-10-22T11:15:00Z","v":3176,"vw":40.093704},{"c":40,"h":40.07,"l":40,"n":80,"o":40.07,"t":"2026-10-22T11:20:00Z","v":10897,"vw":40.036812},{"c":40,"h":40.02,"l":40,"n":8,"o":40.02,"t":"2026-10-22T11:30:00Z","v":2104,"vw":40.013233},{"c":40.05,"h":40.08,"l":40.05,"n":2,"o":40.08,"t":"2026-10-22T11:45:00Z","v":1476,"vw":40.06626},{"c":40,"h":40.01,"l":40,"n":3,"o":40.01,"t":"2026-10-22T11:50:00Z","v":1684,"vw":40.003464},{"c":40.05,"h":40.05,"l":40.05,"n":6,"o":40.05,"t":"2026-10-22T12:05:00Z","v":14551,"vw":40.05},{"c":40.11,"h":40.12,"l":40.11,"n":8,"o":40.12,"t":"2026-10-22T12:10:00Z","v":4061,"vw":40.114},{"c":40.09,"h":40.09,"l":40.09,"n":2,"o":40.09,"t":"2026-10-22T12:15:00Z","v":712,"vw":40.09},{"c":40.1285,"h":40.1285,"l":40.1031,"n":2,"o":40.1031,"t":"2026-10-22T12:25:00Z","v":624,"vw":40.115881},{"c":40.2,"h":40.2,"l":40.2,"n":5,"o":40.2,"t":"2026-10-22T12:40:00Z","v":2274,"vw":40.2},{"c":40.25,"h":40.25,"l":40.25,"n":1,"o":40.25,"t":"2026-10-22T12:50:00Z","v":122,"vw":40.25},{"c":40.24,"h":40.24,"l":40.24,"n":1,"o":40.24,"t":"2026-10-22T13:00:00Z","v":125,"vw":40.24},{"c":40.15,"h":40.15,"l":40.14,"n":7,"o":40.14,"t":"2026-10-22T13:25:00Z","v":8416,"vw":40.143133},{"c":40.12,"h":40.19,"l":40.1,"n":249,"o":40.15,"t":"2026-10-22T13:30:00Z","v":137575,"vw":40.145604},{"c":40.07,"h":40.11,"l":40.01,"n":187,"o":40.11,"t":"2026-10-22T13:35:00Z","v":13885,"vw":40.037826},{"c":39.995,"h":40.07,"l":39.99,"n":226,"o":40.07,"t":"2026-10-22T13:40:00Z","v":22384,"vw":40.01776},{"c":40.035,"h":40.06,"l":39.94,"n":368,"o":39.995,"t":"2026-10-22T13:45:00Z","v":159363,"vw":39.970198},{"c":39.945,"h":40.015,"l":39.94,"n":160,"o":40.01,"t":"2026-10-22T13:50:00Z","v":19509,"vw":39.96162},{"c":39.97,"h":39.98,"l":39.945,"n":118,"o":39.95,"t":"2026-10-22T13:55:00Z","v":7745,"vw":39.958148},{"c":39.93,"h":40,"l":39.91,"n":295,"o":39.98,"t":"2026-10-22T14:00:00Z","v":107452,"vw":39.930241},{"c":39.905,"h":39.93,"l":39.85,"n":205,"o":39.93,"t":"2026-10-22T14:05:00Z","v":26855,"vw":39.893092},{"c":39.91,"h":39.93,"l":39.8951,"n":85,"o":39.91,"t":"2026-10-22T14:10:00Z","v":12533,"vw":39.914384},{"c":39.92,"h":39.93,"l":39.9,"n":95,"o":39.915,"t":"2026-10-22T14:15:00Z","v":12461,"vw":39.922085},{"c":39.88,"h":39.93,"l":39.87,"n":134,"o":39.93,"t":"2026-10-22T14:20:00Z","v":24665,"vw":39.898588},{"c":39.89,"h":39.905,"l":39.88,"n":91,"o":39.88,"t":"2026-10-22T14:25:00Z","v":20089,"vw":39.896075},{"c":39.94,"h":39.95,"l":39.8914,"n":109,"o":39.8914,"t":"2026-10-22T14:30:00Z","v":13225,"vw":39.926661},{"c":39.96,"h":39.96,"l":39.91,"n":125,"o":39.94,"t":"2026-10-22T14:35:00Z","v":16995,"vw":39.939864},{"c":39.99,"h":40,"l":39.98,"n":92,"o":39.99,"t":"2026-10-22T14:40:00Z","v":18877,"vw":39.988247},{"c":40.01,"h":40.02,"l":39.98,"n":61,"o":39.985,"t":"2026-10-22T14:45:00Z","v":9402,"vw":40.005344},{"c":40.02,"h":40.03,"l":40.01,"n":56,"o":40.01,"t":"2026-10-22T14:50:00Z","v":7842,"vw":40.017117},{"c":40,"h":40.02,"l":39.99,"n":82,"o":40.01,"t":"2026-10-22T14:55:00Z","v":13005,"vw":40.005541},{"c":40.01,"h":40.01,"l":39.99,"n":85,"o":39.99,"t":"2026-10-22T15:00:00Z","v":9920,"vw":39.998187},{"c":39.96,"h":40.01,"l":39.95,"n":66,"o":40.01,"t":"2026-10-22T15:05:00Z","v":9534,"vw":39.977393},{"c":39.94,"h":39.97,"l":39.94,"n":93,"o":39.96,"t":"2026-10-22T15:10:00Z","v":32612,"vw":39.952091},{"c":39.98,"h":40,"l":39.94,"n":94,"o":39.94,"t":"2026-10-22T15:15:00Z","v":59179,"vw":39.976874},{"c":39.965,"h":39.995,"l":39.93,"n":66,"o":39.98,"t":"2026-10-22T15:20:00Z","v":11382,"vw":39.95852},{"c":39.92,"h":39.97,"l":39.915,"n":80,"o":39.97,"t":"2026-10-22T15:25:00Z","v":10167,"vw":39.931709},{"c":39.94,"h":39.94,"l":39.91,"n":54,"o":39.92,"t":"2026-10-22T15:30:00Z","v":14472,"vw":39.924085},{"c":39.92,"h":39.95,"l":39.92,"n":46,"o":39.93,"t":"2026-10-22T15:35:00Z","v":5595,"vw":39.938099},{"c":39.905,"h":39.94,"l":39.875,"n":214,"o":39.91,"t":"2026-10-22T15:40:00Z","v":99708,"vw":39.895641},{"c":39.92,"h":39.92,"l":39.8999,"n":51,"o":39.905,"t":"2026-10-22T15:45:00Z","v":4011,"vw":39.903457},{"c":39.93,"h":39.94,"l":39.91,"n":113,"o":39.93,"t":"2026-10-22T15:50:00Z","v":59495,"vw":39.929456},{"c":39.93,"h":39.93,"l":39.93,"n":17,"o":39.93,"t":"2026-10-22T15:55:00Z","v":1413,"vw":39.93},{"c":39.87,"h":39.92,"l":39.87,"n":90,"o":39.92,"t":"2026-10-22T16:00:00Z","v":8014,"vw":39.894083},{"c":39.87,"h":39.87,"l":39.8551,"n":64,"o":39.87,"t":"2026-10-22T16:05:00Z","v":3582,"vw":39.867667},{"c":39.8799,"h":39.88,"l":39.86,"n":81,"o":39.87,"t":"2026-10-22T16:10:00Z","v":5683,"vw":39.863709},{"c":39.86,"h":39.895,"l":39.86,"n":55,"o":39.88,"t":"2026-10-22T16:15:00Z","v":8120,"vw":39.880869},{"c":39.86,"h":39.87,"l":39.835,"n":79,"o":39.85,"t":"2026-10-22T16:20:00Z","v":6654,"vw":39.849778},{"c":39.88,"h":39.89,"l":39.88,"n":21,"o":39.89,"t":"2026-10-22T16:25:00Z","v":960,"vw":39.885714},{"c":39.84,"h":39.875,"l":39.84,"n":51,"o":39.875,"t":"2026-10-22T16:30:00Z","v":3941,"vw":39.847541},{"c":39.85,"h":39.855,"l":39.84,"n":16,"o":39.845,"t":"2026-10-22T16:35:00Z","v":1378,"vw":39.848077},{"c":39.825,"h":39.845,"l":39.815,"n":147,"o":39.845,"t":"2026-10-22T16:40:00Z","v":26989,"vw":39.824103},{"c":39.755,"h":39.82,"l":39.755,"n":85,"o":39.82,"t":"2026-10-22T16:45:00Z","v":12834,"vw":39.784234},{"c":39.76,"h":39.775,"l":39.75,"n":76,"o":39.765,"t":"2026-10-22T16:50:00Z","v":6875,"vw":39.761916},{"c":39.775,"h":39.79,"l":39.75,"n":93,"o":39.765,"t":"2026-10-22T16:55:00Z","v":10457,"vw":39.773498},{"c":39.755,"h":39.7799,"l":39.75,"n":53,"o":39.7799,"t":"2026-10-22T17:00:00Z","v":7014,"vw":39.759482},{"c":39.775,"h":39.775,"l":39.76,"n":43,"o":39.76,"t":"2026-10-22T17:05:00Z","v":32007,"vw":39.762225},{"c":39.785,"h":39.8,"l":39.785,"n":22,"o":39.79,"t":"2026-10-22T17:10:00Z","v":1304,"vw":39.793625},{"c":39.85,"h":39.85,"l":39.8,"n":83,"o":39.8,"t":"2026-10-22T17:15:00Z","v":35537,"vw":39.819449},{"c":39.84,"h":39.85,"l":39.84,"n":27,"o":39.85,"t":"2026-10-22T17:20:00Z","v":3968,"vw":39.847388},{"c":39.8442,"h":39.85,"l":39.84,"n":68,"o":39.8486,"t":"2026-10-22T17:25:00Z","v":18387,"vw":39.840999},{"c":39.83,"h":39.84,"l":39.83,"n":18,"o":39.84,"t":"2026-10-22T17:30:00Z","v":716,"vw":39.835583},{"c":39.845,"h":39.85,"l":39.81,"n":38,"o":39.81,"t":"2026-10-22T17:35:00Z","v":4899,"vw":39.825805},{"c":39.845,"h":39.85,"l":39.8399,"n":22,"o":39.84,"t":"2026-10-22T17:40:00Z","v":4785,"vw":39.847904},{"c":39.865,"h":39.87,"l":39.865,"n":16,"o":39.865,"t":"2026-10-22T17:45:00Z","v":2436,"vw":39.867592},{"c":39.855,"h":39.855,"l":39.85,"n":92,"o":39.85,"t":"2026-10-22T17:50:00Z","v":2941,"vw":39.85037},{"c":39.855,"h":39.875,"l":39.855,"n":55,"o":39.86,"t":"2026-10-22T17:55:00Z","v":7942,"vw":39.86634},{"c":39.82,"h":39.855,"l":39.81,"n":118,"o":39.855,"t":"2026-10-22T18:00:00Z","v":33801,"vw":39.820286},{"c":39.795,"h":39.822,"l":39.79,"n":51,"o":39.822,"t":"2026-10-22T18:05:00Z","v":5220,"vw":39.809178},{"c":39.76,"h":39.78,"l":39.76,"n":50,"o":39.78,"t":"2026-10-22T18:10:00Z","v":6552,"vw":39.769014},{"c":39.795,"h":39.795,"l":39.76,"n":27,"o":39.765,"t":"2026-10-22T18:15:00Z","v":6405,"vw":39.772078},{"c":39.775,"h":39.79,"l":39.77,"n":33,"o":39.7897,"t":"2026-10-22T18:20:00Z","v":6354,"vw":39.779361},{"c":39.765,"h":39.775,"l":39.76,"n":65,"o":39.77,"t":"2026-10-22T18:25:00Z","v":27626,"vw":39.765751},{"c":39.77,"h":39.79,"l":39.755,"n":80,"o":39.765,"t":"2026-10-22T18:30:00Z","v":11742,"vw":39.76541},{"c":39.745,"h":39.77,"l":39.745,"n":49,"o":39.76,"t":"2026-10-22T18:35:00Z","v":5515,"vw":39.758652},{"c":39.73,"h":39.745,"l":39.7128,"n":64,"o":39.745,"t":"2026-10-22T18:40:00Z","v":8308,"vw":39.722731},{"c":39.72,"h":39.735,"l":39.715,"n":62,"o":39.73,"t":"2026-10-22T18:45:00Z","v":12542,"vw":39.728287},{"c":39.72,"h":39.72,"l":39.705,"n":82,"o":39.715,"t":"2026-10-22T18:50:00Z","v":11410,"vw":39.716255},{"c":39.7,"h":39.72,"l":39.695,"n":52,"o":39.72,"t":"2026-10-22T18:55:00Z","v":4698,"vw":39.709958},{"c":39.67,"h":39.705,"l":39.6599,"n":111,"o":39.7,"t":"2026-10-22T19:00:00Z","v":29093,"vw":39.680237},{"c":39.6787,"h":39.68,"l":39.66,"n":74,"o":39.675,"t":"2026-10-22T19:05:00Z","v":9108,"vw":39.669526},{"c":39.664,"h":39.685,"l":39.66,"n":54,"o":39.67,"t":"2026-10-22T19:10:00Z","v":5680,"vw":39.662431},{"c":39.675,"h":39.675,"l":39.655,"n":128,"o":39.66,"t":"2026-10-22T19:15:00Z","v":16180,"vw":39.66657},{"c":39.68,"h":39.705,"l":39.67,"n":150,"o":39.675,"t":"2026-10-22T19:20:00Z","v":38220,"vw":39.686098},{"c":39.7,"h":39.705,"l":39.67,"n":180,"o":39.675,"t":"2026-10-22T19:25:00Z","v":16079,"vw":39.687012},{"c":39.65,"h":39.71,"l":39.65,"n":123,"o":39.71,"t":"2026-10-22T19:30:00Z","v":15241,"vw":39.676743},{"c":39.62,"h":39.65,"l":39.615,"n":94,"o":39.645,"t":"2026-10-22T19:35:00Z","v":18055,"vw":39.631451},{"c":39.62,"h":39.63,"l":39.615,"n":82,"o":39.615,"t":"2026-10-22T19:40:00Z","v":36873,"vw":39.621402},{"c":39.6399,"h":39.6399,"l":39.61,"n":82,"o":39.62,"t":"2026-10-22T19:45:00Z","v":5729,"vw":39.623487},{"c":39.67,"h":39.675,"l":39.63,"n":129,"o":39.63,"t":"2026-10-22T19:50:00Z","v":16365,"vw":39.650712},{"c":39.675,"h":39.675,"l":39.65,"n":170,"o":39.66,"t":"2026-10-22T19:55:00Z","v":28933,"vw":39.66719},{"c":39.69,"h":39.69,"l":39.67,"n":11,"o":39.67,"t":"2026-10-22T20:00:00Z","v":971,"vw":39.686719},{"c":39.66,"h":39.67,"l":39.65,"n":20,"o":39.65,"t":"2026-10-22T20:55:00Z","v":1863,"vw":39.664012},{"c":39.68,"h":39.68,"l":39.68,"n":2,"o":39.68,"t":"2026-10-22T22:10:00Z","v":241,"vw":39.68},{"c":39.71,"h":39.71,"l":39.71,"n":14,"o":39.71,"t":"2026-10-22T22:40:00Z","v":599,"vw":39.71},{"c":39.661,"h":39.661,"l":39.661,"n":2,"o":39.661,"t":"2026-10-22T23:00:00Z","v":127,"vw":39.661},{"c":39.65,"h":39.65,"l":39.65,"n":2,"o":39.65,"t":"2026-10-22T23:05:00Z","v":200,"vw":39.65},{"c":39.63,"h":39.67,"l":39.63,"n":36,"o":39.66,"t":"2026-10-22T23:45:00Z","v":2008,"vw":39.653906}],"history":[{"c":26.89,"h":27.0999,"l":26.845,"n":4795,"o":27.06,"t":"2024-10-21T04:00:00Z","v":2699446,"vw":26.957457},{"c":27.185,"h":27.19,"l":27.035,"n":4073,"o":27.1,"t":"2024-10-22T04:00:00Z","v":2405991,"vw":27.120495},{"c":26.865,"h":27.1061,"l":26.785,"n":5817,"o":27.1,"t":"2024-10-23T04:00:00Z","v":2930116,"vw":26.89953},{"c":27.06,"h":27.12,"l":26.915,"n":5673,"o":27.12,"t":"2024-10-24T04:00:00Z","v":2754327,"vw":27.008476},{"c":27.125,"h":27.145,"l":26.9501,"n":4406,"o":26.985,"t":"2024-10-25T04:00:00Z","v":2234393,"vw":27.081476},{"c":27.125,"h":27.1579,"l":27.0836,"n":3513,"o":27.09,"t":"2024-10-28T04:00:00Z","v":1643584,"vw":27.120946},{"c":27.415,"h":27.435,"l":27.22,"n":4474,"o":27.25,"t":"2024-10-29T04:00:00Z","v":1855966,"vw":27.368243},{"c":27.57,"h":27.595,"l":27.3903,"n":3252,"o":27.49,"t":"2024-10-30T04:00:00Z","v":1457121,"vw":27.513337},{"c":27.155,"h":27.3601,"l":27.0099,"n":4827,"o":27.36,"t":"2024-10-31T04:00:00Z","v":1682872,"vw":27.125509},{"c":27.035,"h":27.29,"l":27.025,"n":3995,"o":27.24,"t":"2024-11-01T04:00:00Z","v":1446342,"vw":27.127944},{"c":27.07,"h":27.145,"l":27.014,"n":2199,"o":27.13,"t":"2024-11-04T05:00:00Z","v":1358937,"vw":27.07972},{"c":27.13,"h":27.1999,"l":27.0299,"n":2988,"o":27.165,"t":"2024-11-05T05:00:00Z","v":1802223,"vw":27.098403},{"c":26.315,"h":26.485,"l":26.23,"n":7050,"o":26.29,"t":"2024-11-06T05:00:00Z","v":3142289,"vw":26.356083},{"c":26.735,"h":26.79,"l":26.57,"n":4370,"o":26.585,"t":"2024-11-07T05:00:00Z","v":1734267,"vw":26.657165},{"c":26.55,"h":26.695,"l":26.52,"n":3529,"o":26.67,"t":"2024-11-08T05:00:00Z","v":1174547,"vw":26.571699},{"c":25.925,"h":25.985,"l":25.81,"n":4787,"o":25.98,"t":"2024-11-11T05:00:00Z","v":1729820,"vw":25.886355},{"c":25.705,"h":25.87,"l":25.63,"n":4096,"o":25.83,"t":"2024-11-12T05:00:00Z","v":1721352,"vw":25.712295},{"c":25.445,"h":25.85,"l":25.44,"n":5892,"o":25.83,"t":"2024-11-13T05:00:00Z","v":2358198,"vw":25.611066},{"c":25.375,"h":25.472,"l":25.28,"n":5543,"o":25.33,"t":"2024-11-14T05:00:00Z","v":2447502,"vw":25.396479},{"c":25.33,"h":25.465,"l":25.3,"n":4118,"o":25.44,"t":"2024-11-15T05:00:00Z","v":1529465,"vw":25.369648},{"c":25.81,"h":25.855,"l":25.7401,"n":3797,"o":25.75,"t":"2024-11-18T05:00:00Z","v":1209290,"vw":25.800975},{"c":26.04,"h":26.05,"l":25.9101,"n":5513,"o":25.99,"t":"2024-11-19T05:00:00Z","v":2682262,"vw":25.977222},{"c":26.185,"h":26.2499,"l":26.07,"n":3787,"o":26.09,"t":"2024-11-20T05:00:00Z","v":2191007,"vw":26.178571},{"c":26.405,"h":26.43,"l":26.3001,"n":4012,"o":26.36,"t":"2024-11-21T05:00:00Z","v":2379351,"vw":26.372567},{"c":26.76,"h":26.81,"l":26.54,"n":4490,"o":26.56,"t":"2024-11-22T05:00:00Z","v":2975662,"vw":26.731934},{"c":25.965,"h":26.16,"l":25.8599,"n":7699,"o":26.16,"t":"2024-11-25T05:00:00Z","v":4192858,"vw":26.006662},{"c":26.015,"h":26.03,"l":25.87,"n":4005,"o":26,"t":"2024-11-26T05:00:00Z","v":2408316,"vw":25.963525},{"c":26.07,"h":26.255,"l":26.04,"n":3518,"o":26.225,"t":"2024-11-27T05:00:00Z","v":2077890,"vw":26.10737},{"c":26.3,"h":26.3175,"l":26.2009,"n":2139,"o":26.265,"t":"2024-11-29T05:00:00Z","v":1341286,"vw":26.275429},{"c":26.07,"h":26.195,"l":26.0349,"n":3572,"o":26.17,"t":"2024-12-02T05:00:00Z","v":2927417,"vw":26.104095},{"c":26.12,"h":26.24,"l":26.0594,"n":2657,"o":26.225,"t":"2024-12-03T05:00:00Z","v":2115938,"vw":26.137751},{"c":26.2,"h":26.27,"l":26.1699,"n":3492,"o":26.22,"t":"2024-12-04T05:00:00Z","v":3230310,"vw":26.217268},{"c":26.005,"h":26.17,"l":25.93,"n":3848,"o":26.15,"t":"2024-12-05T05:00:00Z","v":2758305,"vw":26.027609},{"c":26.015,"h":26.1101,"l":25.96,"n":3089,"o":26,"t":"2024-12-06T05:00:00Z","v":2658690,"vw":26.063759},{"c":26.275,"h":26.4616,"l":26.265,"n":3330,"o":26.37,"t":"2024-12-09T05:00:00Z","v":1983228,"vw":26.364405},{"c":26.615,"h":26.6499,"l":26.5379,"n":2373,"o":26.54,"t":"2024-12-10T05:00:00Z","v":1017872,"vw":26.591511},{"c":26.855,"h":26.905,"l":26.66,"n":4929,"o":26.7,"t":"2024-12-11T05:00:00Z","v":4039061,"vw":26.808049},{"c":26.48,"h":26.58,"l":26.4185,"n":4018,"o":26.55,"t":"2024-12-12T05:00:00Z","v":2667968,"vw":26.516324},{"c":26.175,"h":26.335,"l":26.16,"n":4835,"o":26.33,"t":"2024-12-13T05:00:00Z","v":2538679,"vw":26.263784},{"c":26.22,"h":26.29,"l":26.1865,"n":2268,"o":26.27,"t":"2024-12-16T05:00:00Z","v":1353065,"vw":26.233551},{"c":26.13,"h":26.1899,"l":26.06,"n":2092,"o":26.12,"t":"2024-12-17T05:00:00Z","v":1546881,"vw":26.121333},{"c":25.625,"h":26.0999,"l":25.57,"n":3344,"o":26.09,"t":"2024-12-18T05:00:00Z","v":2240050,"vw":25.890011},{"c":25.665,"h":25.7051,"l":25.56,"n":4130,"o":25.68,"t":"2024-12-19T05:00:00Z","v":2427234,"vw":25.633019},{"c":25.92,"h":26.0157,"l":25.8299,"n":3520,"o":25.86,"t":"2024-12-20T05:00:00Z","v":2233935,"vw":25.950563},{"c":25.805,"h":25.88,"l":25.775,"n":2699,"o":25.88,"t":"2024-12-23T05:00:00Z","v":1871663,"vw":25.809799},{"c":25.855,"h":25.88,"l":25.79,"n":1081,"o":25.83,"t":"2024-12-24T05:00:00Z","v":704304,"vw":25.834159},{"c":26.035,"h":26.085,"l":25.94,"n":1786,"o":25.94,"t":"2024-12-26T05:00:00Z","v":1103786,"vw":26.029564},{"c":25.855,"h":25.915,"l":25.815,"n":1888,"o":25.86,"t":"2024-12-27T05:00:00Z","v":1432839,"vw":25.868826},{"c":25.77,"h":25.83,"l":25.6603,"n":2750,"o":25.83,"t":"2024-12-30T05:00:00Z","v":1923375,"vw":25.735279},{"c":25.935,"h":25.9743,"l":25.82,"n":2234,"o":25.83,"t":"2024-12-31T05:00:00Z","v":1635449,"vw":25.932462},{"c":26.285,"h":26.3,"l":26.149,"n":3266,"o":26.16,"t":"2025-01-02T05:00:00Z","v":2130005,"vw":26.243778},{"c":26.09,"h":26.2201,"l":26.07,"n":2875,"o":26.2,"t":"2025-01-03T05:00:00Z","v":2253823,"vw":26.124194},{"c":26.045,"h":26.115,"l":25.924,"n":3802,"o":25.97,"t":"2025-01-06T05:00:00Z","v":2754845,"vw":26.050424},{"c":26.195,"h":26.3252,"l":26.1199,"n":4410,"o":26.29,"t":"2025-01-07T05:00:00Z","v":3475228,"vw":26.204121},{"c":26.33,"h":26.4,"l":26.1901,"n":4377,"o":26.32,"t":"2025-01-08T05:00:00Z","v":2972633,"vw":26.314103},{"c":26.605,"h":26.675,"l":26.52,"n":3837,"o":26.57,"t":"2025-01-10T05:00:00Z","v":2736662,"vw":26.604829},{"c":26.32,"h":26.435,"l":26.2596,"n":3775,"o":26.4,"t":"2025-01-13T05:00:00Z","v":2585447,"vw":26.321544},{"c":26.47,"h":26.47,"l":26.305,"n":2485,"o":26.33,"t":"2025-01-14T05:00:00Z","v":1730344,"vw":26.403932},{"c":26.67,"h":26.67,"l":26.465,"n":3680,"o":26.59,"t":"2025-01-15T05:00:00Z","v":2107432,"vw":26.571824},{"c":26.84,"h":26.9299,"l":26.805,"n":3473,"o":26.85,"t":"2025-01-16T05:00:00Z","v":2226787,"vw":26.863577},{"c":26.7,"h":26.8655,"l":26.6899,"n":3039,"o":26.73,"t":"2025-01-17T05:00:00Z","v":2180739,"vw":26.790539},{"c":27.115,"h":27.145,"l":26.98,"n":3195,"o":27,"t":"2025-01-21T05:00:00Z","v":1711855,"vw":27.096902},{"c":27.255,"h":27.32,"l":27.19,"n":3519,"o":27.32,"t":"2025-01-22T05:00:00Z","v":1726088,"vw":27.25297},{"c":27.22,"h":27.2664,"l":27.07,"n":2469,"o":27.14,"t":"2025-01-23T05:00:00Z","v":1177934,"vw":27.190184},{"c":27.4,"h":27.54,"l":27.381,"n":2937,"o":27.5,"t":"2025-01-24T05:00:00Z","v":1359161,"vw":27.441553},{"c":27.105,"h":27.26,"l":27,"n":3014,"o":27.26,"t":"2025-01-27T05:00:00Z","v":1032312,"vw":27.089556},{"c":27.335,"h":27.36,"l":27.22,"n":2207,"o":27.34,"t":"2025-01-28T05:00:00Z","v":773710,"vw":27.274227},{"c":27.24,"h":27.32,"l":27.1338,"n":2054,"o":27.32,"t":"2025-01-29T05:00:00Z","v":804630,"vw":27.220649},{"c":27.635,"h":27.66,"l":27.47,"n":3250,"o":27.55,"t":"2025-01-30T05:00:00Z","v":1216530,"vw":27.59661},{"c":27.69,"h":27.845,"l":27.625,"n":5332,"o":27.81,"t":"2025-01-31T05:00:00Z","v":2114961,"vw":27.730233},{"c":27.85,"h":27.99,"l":27.8,"n":4460,"o":27.83,"t":"2025-02-03T05:00:00Z","v":1695816,"vw":27.875863},{"c":28.13,"h":28.14,"l":28.005,"n":3391,"o":28.09,"t":"2025-02-04T05:00:00Z","v":1337800,"vw":28.092911},{"c":28.31,"h":28.5,"l":28.28,"n":4121,"o":28.35,"t":"2025-02-05T05:00:00Z","v":1537725,"vw":28.386407},{"c":28.23,"h":28.28,"l":28.015,"n":3392,"o":28.28,"t":"2025-02-06T05:00:00Z","v":1330540,"vw":28.174017},{"c":28.28,"h":28.5399,"l":28.205,"n":3943,"o":28.49,"t":"2025-02-07T05:00:00Z","v":1541569,"vw":28.33886},{"c":28.75,"h":28.785,"l":28.636,"n":3843,"o":28.74,"t":"2025-02-10T05:00:00Z","v":1732802,"vw":28.721135},{"c":28.645,"h":28.75,"l":28.55,"n":3384,"o":28.75,"t":"2025-02-11T05:00:00Z","v":1214021,"vw":28.67549},{"c":28.685,"h":28.755,"l":28.5363,"n":3708,"o":28.63,"t":"2025-02-12T05:00:00Z","v":1337209,"vw":28.654018},{"c":28.96,"h":28.96,"l":28.74,"n":3491,"o":28.79,"t":"2025-02-13T05:00:00Z","v":1290335,"vw":28.862005},{"c":28.53,"h":29,"l":28.44,"n":5421,"o":28.95,"t":"2025-02-14T05:00:00Z","v":2044574,"vw":28.593763},{"c":29.005,"h":29.0399,"l":28.885,"n":3587,"o":28.92,"t":"2025-02-18T05:00:00Z","v":1260041,"vw":28.966431},{"c":29.03,"h":29.0699,"l":28.8561,"n":3003,"o":29.01,"t":"2025-02-19T05:00:00Z","v":1147073,"vw":28.966911},{"c":29.04,"h":29.12,"l":28.945,"n":3185,"o":28.98,"t":"2025-02-20T05:00:00Z","v":1092276,"vw":29.03958},{"c":29.01,"h":29.09,"l":28.8801,"n":3745,"o":29.06,"t":"2025-02-21T05:00:00Z","v":1285004,"vw":29.012472},{"c":29.17,"h":29.18,"l":28.97,"n":4478,"o":29.13,"t":"2025-02-24T05:00:00Z","v":1647255,"vw":29.087206},{"c":28.79,"h":29.3224,"l":28.56,"n":5623,"o":29.19,"t":"2025-02-25T05:00:00Z","v":2103692,"vw":28.760669},{"c":28.83,"h":28.83,"l":28.56,"n":4277,"o":28.63,"t":"2025-02-26T05:00:00Z","v":1464435,"vw":28.773824},{"c":28.41,"h":28.6257,"l":28.3399,"n":4162,"o":28.6,"t":"2025-02-27T05:00:00Z","v":1399539,"vw":28.441047},{"c":28.23,"h":28.23,"l":27.99,"n":4928,"o":28.14,"t":"2025-02-28T05:00:00Z","v":2390006,"vw":28.13814},{"c":28.575,"h":28.595,"l":28.405,"n":4735,"o":28.41,"t":"2025-03-03T05:00:00Z","v":1451494,"vw":28.531003},{"c":28.84,"h":28.87,"l":28.67,"n":4805,"o":28.87,"t":"2025-03-04T05:00:00Z","v":1674994,"vw":28.77377},{"c":28.89,"h":28.9551,"l":28.71,"n":4000,"o":28.74,"t":"2025-03-05T05:00:00Z","v":2098685,"vw":28.852334},{"c":28.75,"h":28.875,"l":28.74,"n":3639,"o":28.79,"t":"2025-03-06T05:00:00Z","v":1376620,"vw":28.807803},{"c":28.76,"h":28.96,"l":28.685,"n":4510,"o":28.82,"t":"2025-03-07T05:00:00Z","v":1851310,"vw":28.785153},{"c":28.52,"h":28.76,"l":28.46,"n":5483,"o":28.75,"t":"2025-03-10T04:00:00Z","v":1825355,"vw":28.612024},{"c":28.83,"h":28.88,"l":28.76,"n":3170,"o":28.82,"t":"2025-03-11T04:00:00Z","v":2015229,"vw":28.836425},{"c":28.975,"h":29.065,"l":28.76,"n":4515,"o":28.79,"t":"2025-03-12T04:00:00Z","v":1599428,"vw":28.960725},{"c":29.485,"h":29.5067,"l":29.1,"n":4928,"o":29.1,"t":"2025-03-13T04:00:00Z","v":2119765,"vw":29.405196},{"c":29.495,"h":29.669,"l":29.4399,"n":3238,"o":29.6,"t":"2025-03-14T04:00:00Z","v":1151340,"vw":29.507077},{"c":29.655,"h":29.66,"l":29.52,"n":4241,"o":29.53,"t":"2025-03-17T04:00:00Z","v":1600406,"vw":29.615676},{"c":30,"h":30.2908,"l":29.8901,"n":4461,"o":30.04,"t":"2025-03-18T04:00:00Z","v":1514954,"vw":29.96929},{"c":30.13,"h":30.16,"l":29.915,"n":3154,"o":29.98,"t":"2025-03-19T04:00:00Z","v":1295521,"vw":30.016471},{"c":30.085,"h":30.1,"l":29.93,"n":2292,"o":29.95,"t":"2025-03-20T04:00:00Z","v":732827,"vw":30.029295},{"c":29.85,"h":30.02,"l":29.635,"n":3670,"o":30.02,"t":"2025-03-21T04:00:00Z","v":1251770,"vw":29.79528},{"c":29.71,"h":29.95,"l":29.67,"n":3786,"o":29.95,"t":"2025-03-24T04:00:00Z","v":1617467,"vw":29.757095},{"c":29.84,"h":30,"l":29.8,"n":2986,"o":29.8,"t":"2025-03-25T04:00:00Z","v":1416228,"vw":29.88205},{"c":29.82,"h":29.93,"l":29.765,"n":2782,"o":29.86,"t":"2025-03-26T04:00:00Z","v":1558910,"vw":29.824457},{"c":30.215,"h":30.225,"l":29.97,"n":3214,"o":30.03,"t":"2025-03-27T04:00:00Z","v":1350410,"vw":30.159495},{"c":30.445,"h":30.505,"l":30.31,"n":4750,"o":30.44,"t":"2025-03-28T04:00:00Z","v":2098056,"vw":30.432825},{"c":30.88,"h":30.9,"l":30.64,"n":5616,"o":30.82,"t":"2025-03-31T04:00:00Z","v":2069843,"vw":30.822415},{"c":30.82,"h":30.98,"l":30.643,"n":4363,"o":30.96,"t":"2025-04-01T04:00:00Z","v":1815454,"vw":30.835805},{"c":30.875,"h":30.97,"l":30.7932,"n":4822,"o":30.94,"t":"2025-04-02T04:00:00Z","v":2052394,"vw":30.892101},{"c":30.71,"h":30.975,"l":30.21,"n":6684,"o":30.3,"t":"2025-04-03T04:00:00Z","v":2252386,"vw":30.692979},{"c":29.99,"h":30.4366,"l":29.79,"n":9777,"o":30.43,"t":"2025-04-04T04:00:00Z","v":3867546,"vw":29.981515},{"c":29.44,"h":30.01,"l":29.22,"n":11703,"o":29.87,"t":"2025-04-07T04:00:00Z","v":5163687,"vw":29.519897},{"c":29.49,"h":29.8299,"l":29.395,"n":5036,"o":29.78,"t":"2025-04-08T04:00:00Z","v":1905692,"vw":29.585468},{"c":30.57,"h":30.6251,"l":30.12,"n":7133,"o":30.25,"t":"2025-04-09T04:00:00Z","v":2890673,"vw":30.392138},{"c":31.325,"h":31.3853,"l":30.79,"n":6683,"o":31,"t":"2025-04-10T04:00:00Z","v":2650713,"vw":31.200372},{"c":31.925,"h":32.07,"l":31.8134,"n":6513,"o":31.93,"t":"2025-04-11T04:00:00Z","v":2533410,"vw":31.949976},{"c":31.75,"h":31.7835,"l":31.57,"n":4822,"o":31.73,"t":"2025-04-14T04:00:00Z","v":1775525,"vw":31.696598},{"c":31.92,"h":31.9398,"l":31.735,"n":3330,"o":31.83,"t":"2025-04-15T04:00:00Z","v":1377854,"vw":31.855669},{"c":32.96,"h":33.017,"l":32.5645,"n":6573,"o":32.65,"t":"2025-04-16T04:00:00Z","v":2368592,"vw":32.839306},{"c":32.82,"h":32.9158,"l":32.45,"n":5396,"o":32.84,"t":"2025-04-17T04:00:00Z","v":2048498,"vw":32.705384},{"c":33.825,"h":33.9,"l":33.653,"n":8730,"o":33.8,"t":"2025-04-21T04:00:00Z","v":2975064,"vw":33.794338},{"c":33.33,"h":34.04,"l":33.265,"n":10493,"o":34.03,"t":"2025-04-22T04:00:00Z","v":3912472,"vw":33.606923},{"c":32.545,"h":32.6516,"l":32.22,"n":8905,"o":32.58,"t":"2025-04-23T04:00:00Z","v":3338915,"vw":32.463305},{"c":33.015,"h":33.06,"l":32.66,"n":4253,"o":32.93,"t":"2025-04-24T04:00:00Z","v":1433700,"vw":32.894758},{"c":32.65,"h":32.725,"l":32.25,"n":5464,"o":32.33,"t":"2025-04-25T04:00:00Z","v":1974987,"vw":32.447696},{"c":33.12,"h":33.13,"l":32.48,"n":4455,"o":32.6,"t":"2025-04-28T04:00:00Z","v":1784144,"vw":32.919029},{"c":32.81,"h":32.89,"l":32.605,"n":3882,"o":32.78,"t":"2025-04-29T04:00:00Z","v":1799775,"vw":32.781155},{"c":32.56,"h":32.78,"l":32.52,"n":4419,"o":32.63,"t":"2025-04-30T04:00:00Z","v":2172245,"vw":32.658273},{"c":31.895,"h":31.925,"l":31.66,"n":6776,"o":31.87,"t":"2025-05-01T04:00:00Z","v":2359187,"vw":31.807225},{"c":31.95,"h":32.2401,"l":31.84,"n":3771,"o":32.15,"t":"2025-05-02T04:00:00Z","v":1588289,"vw":32.002148},{"c":32.89,"h":32.9655,"l":32.65,"n":4833,"o":32.77,"t":"2025-05-05T04:00:00Z","v":1753538,"vw":32.785111},{"c":33.82,"h":33.8219,"l":33.375,"n":5586,"o":33.56,"t":"2025-05-06T04:00:00Z","v":1906880,"vw":33.648955},{"c":33.32,"h":33.57,"l":33.2368,"n":5335,"o":33.46,"t":"2025-05-07T04:00:00Z","v":1846569,"vw":33.439883},{"c":32.66,"h":33.3363,"l":32.49,"n":5566,"o":33.2,"t":"2025-05-08T04:00:00Z","v":1775072,"vw":32.804691},{"c":32.87,"h":33.065,"l":32.805,"n":3298,"o":32.99,"t":"2025-05-09T04:00:00Z","v":2329122,"vw":32.92163},{"c":31.96,"h":32.1,"l":31.82,"n":6765,"o":31.97,"t":"2025-05-12T04:00:00Z","v":2598365,"vw":31.945701},{"c":32.1,"h":32.185,"l":31.8603,"n":4711,"o":32.03,"t":"2025-05-13T04:00:00Z","v":1944507,"vw":32.062821},{"c":31.42,"h":31.59,"l":31.295,"n":8397,"o":31.47,"t":"2025-05-14T04:00:00Z","v":2961472,"vw":31.425953},{"c":31.92,"h":31.92,"l":31.4854,"n":5933,"o":31.52,"t":"2025-05-15T04:00:00Z","v":2181925,"vw":31.753295},{"c":31.54,"h":31.5654,"l":31.27,"n":5837,"o":31.37,"t":"2025-05-16T04:00:00Z","v":3427365,"vw":31.448537},{"c":31.95,"h":32.01,"l":31.7799,"n":5706,"o":31.92,"t":"2025-05-19T04:00:00Z","v":3666051,"vw":31.918644},{"c":32.54,"h":32.545,"l":31.975,"n":4274,"o":32.01,"t":"2025-05-20T04:00:00Z","v":2408172,"vw":32.402164},{"c":32.78,"h":32.84,"l":32.55,"n":5318,"o":32.65,"t":"2025-05-21T04:00:00Z","v":2935877,"vw":32.706453},{"c":32.495,"h":32.715,"l":32.38,"n":5094,"o":32.71,"t":"2025-05-22T04:00:00Z","v":2509221,"vw":32.538167},{"c":33.195,"h":33.2497,"l":32.965,"n":5661,"o":33.14,"t":"2025-05-23T04:00:00Z","v":2980018,"vw":33.170277},{"c":32.645,"h":32.68,"l":32.46,"n":4865,"o":32.59,"t":"2025-05-27T04:00:00Z","v":1788276,"vw":32.583126},{"c":32.565,"h":32.73,"l":32.49,"n":5426,"o":32.7,"t":"2025-05-28T04:00:00Z","v":2667653,"vw":32.588627},{"c":32.755,"h":32.89,"l":32.6301,"n":3877,"o":32.76,"t":"2025-05-29T04:00:00Z","v":2013747,"vw":32.776905},{"c":32.545,"h":32.5841,"l":32.315,"n":4076,"o":32.535,"t":"2025-05-30T04:00:00Z","v":1832320,"vw":32.479401},{"c":33.405,"h":33.41,"l":33.0999,"n":5038,"o":33.15,"t":"2025-06-02T04:00:00Z","v":2123303,"vw":33.323602},{"c":33.11,"h":33.21,"l":32.935,"n":4416,"o":33.21,"t":"2025-06-03T04:00:00Z","v":2247310,"vw":33.076297},{"c":33.33,"h":33.44,"l":33.1,"n":4226,"o":33.23,"t":"2025-06-04T04:00:00Z","v":2110077,"vw":33.317825},{"c":33.15,"h":33.4651,"l":32.98,"n":5614,"o":33.4,"t":"2025-06-05T04:00:00Z","v":2817036,"vw":33.215134},{"c":32.715,"h":33.14,"l":32.7146,"n":4238,"o":33.12,"t":"2025-06-06T04:00:00Z","v":1684468,"vw":32.859933},{"c":32.86,"h":32.9752,"l":32.71,"n":4373,"o":32.73,"t":"2025-06-09T04:00:00Z","v":2228316,"vw":32.865069},{"c":32.885,"h":33.08,"l":32.7901,"n":4671,"o":33.02,"t":"2025-06-10T04:00:00Z","v":2945264,"vw":32.869328},{"c":33.06,"h":33.09,"l":32.7948,"n":6440,"o":33,"t":"2025-06-11T04:00:00Z","v":3934876,"vw":32.945586},{"c":33.465,"h":33.555,"l":33.3605,"n":4519,"o":33.41,"t":"2025-06-12T04:00:00Z","v":2759609,"vw":33.440802},{"c":33.91,"h":34.05,"l":33.7799,"n":7353,"o":34,"t":"2025-06-13T04:00:00Z","v":4563499,"vw":33.890909},{"c":33.425,"h":33.85,"l":33.41,"n":6295,"o":33.85,"t":"2025-06-16T04:00:00Z","v":3644310,"vw":33.540311},{"c":33.435,"h":33.555,"l":33.2467,"n":6206,"o":33.54,"t":"2025-06-17T04:00:00Z","v":3668121,"vw":33.421759},{"c":33.26,"h":33.55,"l":33.23,"n":4418,"o":33.54,"t":"2025-06-18T04:00:00Z","v":2746918,"vw":33.443597},{"c":33.25,"h":33.33,"l":33.15,"n":3714,"o":33.17,"t":"2025-06-20T04:00:00Z","v":1985056,"vw":33.269052},{"c":33.355,"h":33.53,"l":33.27,"n":6334,"o":33.28,"t":"2025-06-23T04:00:00Z","v":2889639,"vw":33.418557},{"c":32.835,"h":32.85,"l":32.55,"n":8287,"o":32.73,"t":"2025-06-24T04:00:00Z","v":4262786,"vw":32.709465},{"c":32.93,"h":32.955,"l":32.71,"n":4891,"o":32.75,"t":"2025-06-25T04:00:00Z","v":2210729,"vw":32.866963},{"c":32.9,"h":32.945,"l":32.6925,"n":4191,"o":32.81,"t":"2025-06-26T04:00:00Z","v":2366816,"vw":32.843856},{"c":32.3,"h":32.425,"l":32.15,"n":8122,"o":32.16,"t":"2025-06-27T04:00:00Z","v":3655535,"vw":32.327049},{"c":32.68,"h":32.69,"l":32.3728,"n":4402,"o":32.41,"t":"2025-06-30T04:00:00Z","v":2005472,"vw":32.54738},{"c":32.97,"h":33.13,"l":32.95,"n":5028,"o":33.08,"t":"2025-07-01T04:00:00Z","v":2871736,"vw":33.003883},{"c":33.15,"h":33.1653,"l":32.9101,"n":4256,"o":33.03,"t":"2025-07-02T04:00:00Z","v":1932765,"vw":33.024071},{"c":32.935,"h":32.98,"l":32.83,"n":2984,"o":32.92,"t":"2025-07-03T04:00:00Z","v":1269460,"vw":32.892002},{"c":32.96,"h":32.99,"l":32.655,"n":4642,"o":32.71,"t":"2025-07-07T04:00:00Z","v":2454176,"vw":32.842041},{"c":32.61,"h":32.8535,"l":32.4601,"n":4799,"o":32.85,"t":"2025-07-08T04:00:00Z","v":2835556,"vw":32.620377},{"c":32.75,"h":32.76,"l":32.5101,"n":3920,"o":32.55,"t":"2025-07-09T04:00:00Z","v":2049291,"vw":32.697299},{"c":32.83,"h":32.855,"l":32.69,"n":3885,"o":32.82,"t":"2025-07-10T04:00:00Z","v":2243891,"vw":32.767236},{"c":33.15,"h":33.27,"l":33.08,"n":4623,"o":33.08,"t":"2025-07-11T04:00:00Z","v":3051061,"vw":33.146543},{"c":33.02,"h":33.1751,"l":33,"n":3959,"o":33.15,"t":"2025-07-14T04:00:00Z","v":2308872,"vw":33.072503},{"c":32.895,"h":33.1002,"l":32.7933,"n":4535,"o":32.97,"t":"2025-07-15T04:00:00Z","v":2603236,"vw":32.915057},{"c":33.06,"h":33.35,"l":32.78,"n":7568,"o":32.96,"t":"2025-07-16T04:00:00Z","v":4111206,"vw":33.073855},{"c":32.97,"h":32.9903,"l":32.71,"n":4031,"o":32.74,"t":"2025-07-17T04:00:00Z","v":2629865,"vw":32.920844},{"c":33.07,"h":33.1702,"l":33.06,"n":3172,"o":33.16,"t":"2025-07-18T04:00:00Z","v":1862301,"vw":33.119441},{"c":33.57,"h":33.6,"l":33.42,"n":4536,"o":33.43,"t":"2025-07-21T04:00:00Z","v":2820735,"vw":33.536332},{"c":33.895,"h":33.9099,"l":33.63,"n":4381,"o":33.72,"t":"2025-07-22T04:00:00Z","v":3128974,"vw":33.829758},{"c":33.475,"h":33.7693,"l":33.395,"n":6724,"o":33.68,"t":"2025-07-23T04:00:00Z","v":4147769,"vw":33.54282},{"c":33.275,"h":33.35,"l":33.13,"n":4397,"o":33.16,"t":"2025-07-24T04:00:00Z","v":2467899,"vw":33.285078},{"c":32.96,"h":33.06,"l":32.835,"n":5749,"o":33,"t":"2025-07-25T04:00:00Z","v":3029265,"vw":32.931893},{"c":32.76,"h":32.88,"l":32.6,"n":4586,"o":32.86,"t":"2025-07-28T04:00:00Z","v":2468268,"vw":32.711425},{"c":32.83,"h":32.915,"l":32.7033,"n":6915,"o":32.79,"t":"2025-07-29T04:00:00Z","v":3871720,"vw":32.824101},{"c":32.29,"h":32.67,"l":32.27,"n":5275,"o":32.63,"t":"2025-07-30T04:00:00Z","v":2972689,"vw":32.53512},{"c":32.49,"h":32.66,"l":32.4747,"n":5114,"o":32.66,"t":"2025-07-31T04:00:00Z","v":3165281,"vw":32.543215},{"c":33.15,"h":33.19,"l":32.97,"n":6628,"o":33.09,"t":"2025-08-01T04:00:00Z","v":4025816,"vw":33.060537},{"c":33.335,"h":33.4262,"l":33.28,"n":4081,"o":33.34,"t":"2025-08-04T04:00:00Z","v":1850385,"vw":33.33064},{"c":33.365,"h":33.485,"l":33.27,"n":4396,"o":33.29,"t":"2025-08-05T04:00:00Z","v":2948772,"vw":33.389542},{"c":33.3,"h":33.38,"l":33.23,"n":4939,"o":33.28,"t":"2025-08-06T04:00:00Z","v":3072892,"vw":33.320495},{"c":33.58,"h":33.58,"l":33.32,"n":4355,"o":33.42,"t":"2025-08-07T04:00:00Z","v":2209741,"vw":33.458093},{"c":33.56,"h":33.62,"l":33.35,"n":11466,"o":33.49,"t":"2025-08-08T04:00:00Z","v":8284419,"vw":33.502857},{"c":33.1,"h":33.21,"l":33,"n":5210,"o":33.05,"t":"2025-08-11T04:00:00Z","v":2738357,"vw":33.083429},{"c":33.055,"h":33.1749,"l":32.895,"n":4107,"o":33.07,"t":"2025-08-12T04:00:00Z","v":2773080,"vw":33.032864},{"c":33.165,"h":33.28,"l":33.085,"n":2536,"o":33.18,"t":"2025-08-13T04:00:00Z","v":1812617,"vw":33.171954},{"c":32.955,"h":33.0681,"l":32.87,"n":3371,"o":33.01,"t":"2025-08-14T04:00:00Z","v":1606776,"vw":32.954093},{"c":32.975,"h":33.025,"l":32.9101,"n":2952,"o":32.97,"t":"2025-08-15T04:00:00Z","v":2187991,"vw":32.974749},{"c":32.91,"h":33.02,"l":32.88,"n":2370,"o":33.02,"t":"2025-08-18T04:00:00Z","v":1052562,"vw":32.91918},{"c":32.74,"h":32.9754,"l":32.7349,"n":2758,"o":32.9,"t":"2025-08-19T04:00:00Z","v":1678731,"vw":32.832862},{"c":33.07,"h":33.08,"l":32.9745,"n":2464,"o":32.98,"t":"2025-08-20T04:00:00Z","v":1120505,"vw":33.020628},{"c":32.955,"h":33.0465,"l":32.935,"n":1708,"o":33.02,"t":"2025-08-21T04:00:00Z","v":760316,"vw":32.986774},{"c":33.305,"h":33.36,"l":32.86,"n":3049,"o":32.86,"t":"2025-08-22T04:00:00Z","v":1719163,"vw":33.208621},{"c":33.235,"h":33.3399,"l":33.22,"n":2468,"o":33.23,"t":"2025-08-25T04:00:00Z","v":1273625,"vw":33.297229},{"c":33.47,"h":33.49,"l":33.28,"n":2567,"o":33.32,"t":"2025-08-26T04:00:00Z","v":1274402,"vw":33.390921},{"c":33.54,"h":33.555,"l":33.3307,"n":2718,"o":33.4,"t":"2025-08-27T04:00:00Z","v":1480966,"vw":33.47177},{"c":33.78,"h":33.79,"l":33.58,"n":2393,"o":33.605,"t":"2025-08-28T04:00:00Z","v":1035058,"vw":33.703294},{"c":34.1,"h":34.11,"l":33.75,"n":3619,"o":33.77,"t":"2025-08-29T04:00:00Z","v":1628105,"vw":33.995803},{"c":34.92,"h":34.96,"l":34.3542,"n":6228,"o":34.44,"t":"2025-09-02T04:00:00Z","v":2559065,"vw":34.733094},{"c":35.19,"h":35.335,"l":35.05,"n":5241,"o":35.12,"t":"2025-09-03T04:00:00Z","v":2103701,"vw":35.212201},{"c":35.045,"h":35.13,"l":34.91,"n":4190,"o":35.13,"t":"2025-09-04T04:00:00Z","v":1573553,"vw":35.026887},{"c":35.5,"h":35.55,"l":35.285,"n":4747,"o":35.35,"t":"2025-09-05T04:00:00Z","v":1670044,"vw":35.449608},{"c":35.9,"h":36.0098,"l":35.75,"n":5773,"o":35.81,"t":"2025-09-08T04:00:00Z","v":2498017,"vw":35.895686},{"c":35.85,"h":36.28,"l":35.82,"n":5643,"o":36.15,"t":"2025-09-09T04:00:00Z","v":2516030,"vw":36.007001},{"c":35.95,"h":36.1,"l":35.895,"n":4858,"o":36.02,"t":"2025-09-10T04:00:00Z","v":2886007,"vw":36.004698},{"c":35.905,"h":35.945,"l":35.71,"n":4353,"o":35.76,"t":"2025-09-11T04:00:00Z","v":1615528,"vw":35.869094},{"c":35.985,"h":36.08,"l":35.9635,"n":3483,"o":36.03,"t":"2025-09-12T04:00:00Z","v":1049064,"vw":36.015752},{"c":36.34,"h":36.385,"l":36.07,"n":4845,"o":36.08,"t":"2025-09-15T04:00:00Z","v":1793512,"vw":36.276524},{"c":36.43,"h":36.56,"l":36.32,"n":5522,"o":36.47,"t":"2025-09-16T04:00:00Z","v":2302281,"vw":36.422187},{"c":36.155,"h":36.6,"l":36,"n":7802,"o":36.31,"t":"2025-09-17T04:00:00Z","v":4243944,"vw":36.266358},{"c":35.99,"h":36.07,"l":35.8103,"n":5229,"o":36.07,"t":"2025-09-18T04:00:00Z","v":2275053,"vw":35.955646},{"c":36.385,"h":36.39,"l":36.0728,"n":4192,"o":36.1,"t":"2025-09-19T04:00:00Z","v":1378455,"vw":36.218992},{"c":37,"h":37.02,"l":36.6799,"n":5152,"o":36.77,"t":"2025-09-22T04:00:00Z","v":2022360,"vw":36.852269},{"c":37.16,"h":37.41,"l":37.05,"n":5577,"o":37.37,"t":"2025-09-23T04:00:00Z","v":1922122,"vw":37.262867},{"c":36.83,"h":37.21,"l":36.705,"n":4370,"o":37.2,"t":"2025-09-24T04:00:00Z","v":1793284,"vw":36.977052},{"c":36.99,"h":37.1,"l":36.7491,"n":4858,"o":36.94,"t":"2025-09-25T04:00:00Z","v":1706472,"vw":36.894467},{"c":37.19,"h":37.3599,"l":37.0545,"n":4117,"o":37.09,"t":"2025-09-26T04:00:00Z","v":1343592,"vw":37.262467},{"c":37.81,"h":37.86,"l":37.69,"n":5818,"o":37.735,"t":"2025-09-29T04:00:00Z","v":1894864,"vw":37.788189},{"c":38.12,"h":38.125,"l":37.65,"n":5716,"o":37.68,"t":"2025-09-30T04:00:00Z","v":1733779,"vw":37.921639},{"c":38.19,"h":38.2915,"l":38.055,"n":6017,"o":38.2,"t":"2025-10-01T04:00:00Z","v":2606723,"vw":38.18083},{"c":38.05,"h":38.469,"l":37.6953,"n":6985,"o":38.43,"t":"2025-10-02T04:00:00Z","v":2591294,"vw":37.961874},{"c":38.36,"h":38.415,"l":38.1704,"n":5052,"o":38.31,"t":"2025-10-03T04:00:00Z","v":1706812,"vw":38.33461},{"c":39.095,"h":39.1904,"l":38.775,"n":7034,"o":38.84,"t":"2025-10-06T04:00:00Z","v":2271646,"vw":39.018802},{"c":39.29,"h":39.4056,"l":39.1199,"n":7932,"o":39.33,"t":"2025-10-07T04:00:00Z","v":2765308,"vw":39.278823},{"c":39.94,"h":40.08,"l":39.76,"n":10971,"o":39.89,"t":"2025-10-08T04:00:00Z","v":3552626,"vw":39.938567},{"c":39.22,"h":40.04,"l":38.93,"n":14412,"o":40.03,"t":"2025-10-09T04:00:00Z","v":5690709,"vw":39.421145},{"c":39.61,"h":39.7299,"l":39.2085,"n":10586,"o":39.53,"t":"2025-10-10T04:00:00Z","v":4502287,"vw":39.491164},{"c":40.57,"h":40.65,"l":40.305,"n":11211,"o":40.39,"t":"2025-10-13T04:00:00Z","v":3087885,"vw":40.497812},{"c":40.88,"h":41.0215,"l":40.55,"n":8259,"o":40.57,"t":"2025-10-14T04:00:00Z","v":2121130,"vw":40.824571},{"c":41.57,"h":41.595,"l":41.265,"n":8576,"o":41.4,"t":"2025-10-15T04:00:00Z","v":2513417,"vw":41.437064},{"c":42.52,"h":42.57,"l":41.9,"n":10451,"o":41.97,"t":"2025-10-16T04:00:00Z","v":3645345,"vw":42.19078},{"c":41.73,"h":42.6155,"l":41.33,"n":22083,"o":42.615,"t":"2025-10-17T04:00:00Z","v":12919185,"vw":41.808821},{"c":43.23,"h":43.26,"l":42.38,"n":11322,"o":42.63,"t":"2025-10-20T04:00:00Z","v":3320253,"vw":42.830562},{"c":40.56,"h":41.713,"l":40.29,"n":26691,"o":41.49,"t":"2025-10-21T04:00:00Z","v":10529386,"vw":40.856151},{"c":40.49,"h":40.595,"l":39.59,"n":19384,"o":40,"t":"2025-10-22T04:00:00Z","v":9223235,"vw":40.027455},{"c":40.64,"h":41.01,"l":40.6201,"n":7872,"o":40.93,"t":"2025-10-23T04:00:00Z","v":2592454,"vw":40.814669},{"c":40.52,"h":40.85,"l":40.45,"n":8482,"o":40.62,"t":"2025-10-24T04:00:00Z","v":2785734,"vw":40.629985},{"c":39.38,"h":39.85,"l":39.2,"n":14733,"o":39.82,"t":"2025-10-27T04:00:00Z","v":5598758,"vw":39.475373},{"c":39.09,"h":39.185,"l":38.6401,"n":9068,"o":38.81,"t":"2025-10-28T04:00:00Z","v":3180397,"vw":38.966842},{"c":38.95,"h":39.7,"l":38.78,"n":10642,"o":39.67,"t":"2025-10-29T04:00:00Z","v":5522793,"vw":39.284275},{"c":39.71,"h":39.7399,"l":39.12,"n":8858,"o":39.19,"t":"2025-10-30T04:00:00Z","v":3136323,"vw":39.462141},{"c":39.48,"h":39.76,"l":39.215,"n":7295,"o":39.75,"t":"2025-10-31T04:00:00Z","v":2562883,"vw":39.488856},{"c":39.58,"h":39.78,"l":39.44,"n":5633,"o":39.59,"t":"2025-11-03T05:00:00Z","v":1347055,"vw":39.586532},{"c":38.88,"h":39.24,"l":38.7818,"n":6220,"o":39.01,"t":"2025-11-04T05:00:00Z","v":1882036,"vw":38.943525},{"c":39.33,"h":39.3851,"l":39.13,"n":4342,"o":39.33,"t":"2025-11-05T05:00:00Z","v":1453522,"vw":39.287048},{"c":39.28,"h":39.5,"l":39.1469,"n":4389,"o":39.4,"t":"2025-11-06T05:00:00Z","v":1423763,"vw":39.322297},{"c":39.515,"h":39.7403,"l":39.33,"n":4947,"o":39.49,"t":"2025-11-07T05:00:00Z","v":1873432,"vw":39.475559},{"c":40.59,"h":40.62,"l":40.23,"n":4637,"o":40.33,"t":"2025-11-10T05:00:00Z","v":1203489,"vw":40.436361},{"c":40.77,"h":40.81,"l":40.445,"n":3963,"o":40.77,"t":"2025-11-11T05:00:00Z","v":1452582,"vw":40.627324},{"c":41.41,"h":41.56,"l":40.72,"n":5661,"o":40.79,"t":"2025-11-12T05:00:00Z","v":1875440,"vw":41.288426},{"c":41.09,"h":41.63,"l":40.91,"n":6291,"o":41.55,"t":"2025-11-13T05:00:00Z","v":2609638,"vw":41.272302},{"c":40.335,"h":40.57,"l":39.8,"n":7695,"o":40.01,"t":"2025-11-14T05:00:00Z","v":2649007,"vw":40.291804},{"c":39.88,"h":40.2899,"l":39.54,"n":10213,"o":40.14,"t":"2025-11-17T05:00:00Z","v":3898961,"vw":39.896552},{"c":40.16,"h":40.3,"l":39.89,"n":5981,"o":40.22,"t":"2025-11-18T05:00:00Z","v":2004040,"vw":40.11706},{"c":40.24,"h":40.78,"l":40.03,"n":7027,"o":40.54,"t":"2025-11-19T05:00:00Z","v":3379412,"vw":40.356977},{"c":40.23,"h":40.52,"l":39.91,"n":7274,"o":40.27,"t":"2025-11-20T05:00:00Z","v":3182497,"vw":40.199235},{"c":40.16,"h":40.47,"l":40.025,"n":6164,"o":40.14,"t":"2025-11-21T05:00:00Z","v":2882887,"vw":40.203414},{"c":40.8,"h":40.805,"l":40.16,"n":5051,"o":40.23,"t":"2025-11-24T05:00:00Z","v":1976215,"vw":40.500647},{"c":40.77,"h":41.04,"l":40.57,"n":6554,"o":40.8,"t":"2025-11-25T05:00:00Z","v":3510980,"vw":40.80214},{"c":41.1,"h":41.1799,"l":40.825,"n":5510,"o":40.89,"t":"2025-11-26T05:00:00Z","v":3740131,"vw":41.064911},{"c":41.615,"h":41.615,"l":41.3101,"n":3427,"o":41.42,"t":"2025-11-28T05:00:00Z","v":1092596,"vw":41.477167},{"c":41.83,"h":41.9265,"l":41.655,"n":5428,"o":41.92,"t":"2025-12-01T05:00:00Z","v":1930629,"vw":41.786948},{"c":41.55,"h":41.7498,"l":41.09,"n":5558,"o":41.72,"t":"2025-12-02T05:00:00Z","v":1990870,"vw":41.4248},{"c":41.515,"h":41.86,"l":41.41,"n":4275,"o":41.71,"t":"2025-12-03T05:00:00Z","v":1343921,"vw":41.573307},{"c":41.545,"h":41.64,"l":41.37,"n":3414,"o":41.52,"t":"2025-12-04T05:00:00Z","v":1088793,"vw":41.510908},{"c":41.475,"h":42.035,"l":41.44,"n":4725,"o":41.77,"t":"2025-12-05T05:00:00Z","v":1967611,"vw":41.6536},{"c":41.365,"h":41.56,"l":41.22,"n":4685,"o":41.55,"t":"2025-12-08T05:00:00Z","v":1670784,"vw":41.377485},{"c":41.58,"h":41.66,"l":41.36,"n":3305,"o":41.38,"t":"2025-12-09T05:00:00Z","v":1097614,"vw":41.528594},{"c":41.75,"h":41.835,"l":41.27,"n":5038,"o":41.43,"t":"2025-12-10T05:00:00Z","v":2129010,"vw":41.518512},{"c":42.19,"h":42.29,"l":41.71,"n":5407,"o":41.76,"t":"2025-12-11T05:00:00Z","v":2129946,"vw":42.046983},{"c":42.44,"h":42.955,"l":42.015,"n":6750,"o":42.85,"t":"2025-12-12T05:00:00Z","v":2866317,"vw":42.450245},{"c":42.49,"h":42.78,"l":42.3,"n":4666,"o":42.69,"t":"2025-12-15T05:00:00Z","v":1471616,"vw":42.522729},{"c":42.49,"h":42.79,"l":42.36,"n":4456,"o":42.72,"t":"2025-12-16T05:00:00Z","v":1601373,"vw":42.58863},{"c":42.86,"h":42.92,"l":42.65,"n":5103,"o":42.72,"t":"2025-12-17T05:00:00Z","v":1732824,"vw":42.816378},{"c":42.76,"h":43.16,"l":42.51,"n":5752,"o":42.76,"t":"2025-12-18T05:00:00Z","v":2323767,"vw":42.795823},{"c":42.82,"h":42.99,"l":42.63,"n":3872,"o":42.71,"t":"2025-12-19T05:00:00Z","v":1122159,"vw":42.851336},{"c":43.81,"h":43.835,"l":43.55,"n":5373,"o":43.67,"t":"2025-12-22T05:00:00Z","v":1428648,"vw":43.742829},{"c":44.35,"h":44.39,"l":43.7,"n":6185,"o":44.05,"t":"2025-12-23T05:00:00Z","v":2165703,"vw":44.037714},{"c":44.2,"h":44.27,"l":43.88,"n":4026,"o":44.25,"t":"2025-12-24T05:00:00Z","v":1192752,"vw":44.094056},{"c":44.72,"h":44.9,"l":44.52,"n":7132,"o":44.67,"t":"2025-12-26T05:00:00Z","v":2137925,"vw":44.704279},{"c":42.77,"h":43.34,"l":42.45,"n":13317,"o":43.34,"t":"2025-12-29T05:00:00Z","v":2941256,"vw":42.826426},{"c":42.85,"h":43.335,"l":42.81,"n":7256,"o":43.32,"t":"2025-12-30T05:00:00Z","v":1905597,"vw":43.042777},{"c":42.55,"h":42.95,"l":42.455,"n":7108,"o":42.78,"t":"2025-12-31T05:00:00Z","v":1606887,"vw":42.697152},{"c":42.74,"h":43.12,"l":42.54,"n":6026,"o":43.12,"t":"2026-01-02T05:00:00Z","v":1629387,"vw":42.769939},{"c":43.89,"h":43.98,"l":43.6099,"n":6910,"o":43.63,"t":"2026-01-05T05:00:00Z","v":1625051,"vw":43.846178},{"c":44.34,"h":44.385,"l":44.05,"n":6606,"o":44.09,"t":"2026-01-06T05:00:00Z","v":1984636,"vw":44.250219},{"c":43.95,"h":44.0906,"l":43.66,"n":6196,"o":43.86,"t":"2026-01-07T05:00:00Z","v":1865182,"vw":43.918408},{"c":44.16,"h":44.185,"l":43.63,"n":6250,"o":43.69,"t":"2026-01-08T05:00:00Z","v":2295826,"vw":43.94559},{"c":44.48,"h":44.57,"l":44.2099,"n":6340,"o":44.36,"t":"2026-01-09T05:00:00Z","v":2058284,"vw":44.40798},{"c":45.34,"h":45.6901,"l":45.25,"n":8376,"o":45.25,"t":"2026-01-12T05:00:00Z","v":1739328,"vw":45.477102},{"c":45.27,"h":45.735,"l":45.1,"n":7546,"o":45.58,"t":"2026-01-13T05:00:00Z","v":2332807,"vw":45.401289},{"c":45.72,"h":45.81,"l":45.4,"n":6701,"o":45.74,"t":"2026-01-14T05:00:00Z","v":2391568,"vw":45.624993},{"c":45.44,"h":45.63,"l":45.39,"n":5708,"o":45.42,"t":"2026-01-15T05:00:00Z","v":1286951,"vw":45.502516},{"c":45.22,"h":45.595,"l":44.78,"n":7086,"o":45.4,"t":"2026-01-16T05:00:00Z","v":2831018,"vw":45.201743},{"c":46.93,"h":47.0354,"l":46.6,"n":9074,"o":46.87,"t":"2026-01-20T05:00:00Z","v":2679733,"vw":46.818311},{"c":47.62,"h":48.08,"l":46.93,"n":16928,"o":47.96,"t":"2026-01-21T05:00:00Z","v":9591910,"vw":47.533283},{"c":48.53,"h":48.626,"l":47.61,"n":8424,"o":47.64,"t":"2026-01-22T05:00:00Z","v":3388171,"vw":48.104415},{"c":49.13,"h":49.24,"l":48.6736,"n":9131,"o":48.745,"t":"2026-01-23T05:00:00Z","v":2747360,"vw":49.029051},{"c":49.89,"h":50.38,"l":49.43,"n":17004,"o":50.12,"t":"2026-01-26T05:00:00Z","v":7418859,"vw":49.935645},{"c":51.08,"h":51.15,"l":49.82,"n":15260,"o":49.94,"t":"2026-01-27T05:00:00Z","v":7305483,"vw":50.510823},{"c":53.05,"h":53.21,"l":51.68,"n":24279,"o":51.91,"t":"2026-01-28T05:00:00Z","v":15475827,"vw":52.292722},{"c":53.21,"h":54.71,"l":50.3,"n":77565,"o":54.71,"t":"2026-01-29T05:00:00Z","v":34357200,"vw":52.420422},{"c":47.86,"h":50.4543,"l":46.22,"n":50469,"o":50.04,"t":"2026-01-30T05:00:00Z","v":26933093,"vw":48.653091},{"c":45.93,"h":47.31,"l":45.37,"n":27381,"o":46.6,"t":"2026-02-02T05:00:00Z","v":15203921,"vw":46.258682},{"c":48.79,"h":49.27,"l":48.16,"n":28545,"o":48.58,"t":"2026-02-03T05:00:00Z","v":8245072,"vw":48.656252},{"c":48.74,"h":49.7,"l":47.81,"n":29969,"o":49.66,"t":"2026-02-04T05:00:00Z","v":5373343,"vw":48.761508},{"c":47.46,"h":48.405,"l":47.29,"n":23250,"o":47.68,"t":"2026-02-05T05:00:00Z","v":5222433,"vw":47.779892},{"c":48.87,"h":49.04,"l":48.32,"n":11420,"o":48.4,"t":"2026-02-06T05:00:00Z","v":2354924,"vw":48.798367},{"c":50.13,"h":50.195,"l":49.48,"n":9766,"o":49.56,"t":"2026-02-09T05:00:00Z","v":2639226,"vw":49.899085},{"c":49.65,"h":50.1,"l":49.33,"n":9368,"o":50.01,"t":"2026-02-10T05:00:00Z","v":2841145,"vw":49.614312},{"c":50.2,"h":50.31,"l":49.7,"n":10983,"o":50.02,"t":"2026-02-11T05:00:00Z","v":3312383,"vw":50.015271},{"c":48.48,"h":50.05,"l":48.12,"n":18529,"o":49.92,"t":"2026-02-12T05:00:00Z","v":5716262,"vw":48.919096},{"c":49.65,"h":49.78,"l":48.985,"n":11921,"o":49.37,"t":"2026-02-13T05:00:00Z","v":3481106,"vw":49.403237},{"c":48.12,"h":48.46,"l":47.84,"n":13932,"o":48.31,"t":"2026-02-17T05:00:00Z","v":3985995,"vw":48.090681},{"c":49.17,"h":49.43,"l":48.92,"n":6636,"o":48.94,"t":"2026-02-18T05:00:00Z","v":1868219,"vw":49.239533},{"c":49.34,"h":49.54,"l":48.97,"n":5774,"o":49.12,"t":"2026-02-19T05:00:00Z","v":1449493,"vw":49.291201},{"c":50.28,"h":50.3,"l":49.21,"n":8624,"o":49.73,"t":"2026-02-20T05:00:00Z","v":3296107,"vw":49.875014},{"c":51.67,"h":51.685,"l":50.95,"n":7395,"o":50.95,"t":"2026-02-23T05:00:00Z","v":1897308,"vw":51.349582},{"c":50.94,"h":51.0353,"l":50.42,"n":6253,"o":50.45,"t":"2026-02-24T05:00:00Z","v":1381093,"vw":50.74834},{"c":50.83,"h":51.47,"l":50.76,"n":7000,"o":51.1,"t":"2026-02-25T05:00:00Z","v":1974165,"vw":51.13914},{"c":51.25,"h":51.2965,"l":50.59,"n":6592,"o":51.01,"t":"2026-02-26T05:00:00Z","v":2066363,"vw":50.999822},{"c":51.92,"h":51.95,"l":51.44,"n":6430,"o":51.6,"t":"2026-02-27T05:00:00Z","v":1874341,"vw":51.680406},{"c":52.61,"h":52.8199,"l":51.9,"n":11748,"o":52.6,"t":"2026-03-02T05:00:00Z","v":3039891,"vw":52.474827},{"c":50.27,"h":50.79,"l":49.286,"n":22796,"o":50.75,"t":"2026-03-03T05:00:00Z","v":7453432,"vw":50.133082},{"c":50.64,"h":51.14,"l":50.405,"n":8918,"o":50.97,"t":"2026-03-04T05:00:00Z","v":2728124,"vw":50.721947},{"c":50.07,"h":50.53,"l":49.81,"n":10405,"o":50.49,"t":"2026-03-05T05:00:00Z","v":2893918,"vw":50.09625},{"c":50.84,"h":51.04,"l":50.14,"n":7463,"o":50.36,"t":"2026-03-06T05:00:00Z","v":2443935,"vw":50.74265},{"c":50.71,"h":50.75,"l":49.905,"n":8111,"o":50.25,"t":"2026-03-09T04:00:00Z","v":2166256,"vw":50.34554},{"c":51.28,"h":51.68,"l":50.91,"n":7674,"o":51.52,"t":"2026-03-10T04:00:00Z","v":3367325,"vw":51.33801},{"c":51.13,"h":51.2599,"l":50.8,"n":4727,"o":51.11,"t":"2026-03-11T04:00:00Z","v":1306837,"vw":51.029278},{"c":50.15,"h":51,"l":50.105,"n":7146,"o":51,"t":"2026-03-12T04:00:00Z","v":1741418,"vw":50.512933},{"c":49.48,"h":50.4655,"l":49.42,"n":9768,"o":50.39,"t":"2026-03-13T04:00:00Z","v":2331728,"vw":49.796598},{"c":49.44,"h":49.69,"l":49.06,"n":7313,"o":49.55,"t":"2026-03-16T04:00:00Z","v":1481366,"vw":49.381273},{"c":49.31,"h":49.63,"l":49.055,"n":5884,"o":49.44,"t":"2026-03-17T04:00:00Z","v":1456550,"vw":49.35021},{"c":47.76,"h":48.325,"l":47.72,"n":10417,"o":47.94,"t":"2026-03-18T04:00:00Z","v":2364940,"vw":48.03463},{"c":45.8,"h":45.98,"l":44.755,"n":26081,"o":45.1,"t":"2026-03-19T04:00:00Z","v":6929284,"vw":45.395581},{"c":44.395,"h":46.01,"l":44.16,"n":18057,"o":45.96,"t":"2026-03-20T04:00:00Z","v":6974424,"vw":44.897802},{"c":43.38,"h":44.5,"l":42.915,"n":28115,"o":43.52,"t":"2026-03-23T04:00:00Z","v":10236416,"vw":43.611572},{"c":43.4,"h":43.73,"l":42.91,"n":11751,"o":42.99,"t":"2026-03-24T04:00:00Z","v":4615649,"vw":43.401009},{"c":44.7,"h":45.16,"l":44.27,"n":10570,"o":45.06,"t":"2026-03-25T04:00:00Z","v":3757133,"vw":44.868145},{"c":43.03,"h":44.175,"l":42.99,"n":12731,"o":43.86,"t":"2026-03-26T04:00:00Z","v":4070397,"vw":43.542281},{"c":44.53,"h":44.93,"l":43.54,"n":10332,"o":43.63,"t":"2026-03-27T04:00:00Z","v":3120832,"vw":44.432566},{"c":44.515,"h":45.1,"l":44.315,"n":9326,"o":45.04,"t":"2026-03-30T04:00:00Z","v":3390961,"vw":44.634607},{"c":46.19,"h":46.21,"l":45.06,"n":12087,"o":45.11,"t":"2026-03-31T04:00:00Z","v":3690712,"vw":45.721004},{"c":47.01,"h":47.26,"l":46.59,"n":11779,"o":46.7,"t":"2026-04-01T04:00:00Z","v":4269717,"vw":46.960666},{"c":46.09,"h":46.33,"l":45.23,"n":11445,"o":45.34,"t":"2026-04-02T04:00:00Z","v":3550952,"vw":45.98749},{"c":45.93,"h":46.32,"l":45.82,"n":5972,"o":46.06,"t":"2026-04-06T04:00:00Z","v":1485172,"vw":46.037118},{"c":46.36,"h":46.52,"l":45.445,"n":8234,"o":45.93,"t":"2026-04-07T04:00:00Z","v":2920484,"vw":46.027084},{"c":46.64,"h":47.29,"l":46.32,"n":9494,"o":47.26,"t":"2026-04-08T04:00:00Z","v":3164993,"vw":46.807237},{"c":47.02,"h":47.34,"l":46.81,"n":4361,"o":46.86,"t":"2026-04-09T04:00:00Z","v":1377777,"vw":47.11625},{"c":46.95,"h":47.28,"l":46.83,"n":5403,"o":47.11,"t":"2026-04-10T04:00:00Z","v":1391115,"vw":47.013786},{"c":46.76,"h":46.83,"l":46.36,"n":7588,"o":46.68,"t":"2026-04-13T04:00:00Z","v":1946425,"vw":46.625284},{"c":47.79,"h":47.8,"l":47.15,"n":6688,"o":47.18,"t":"2026-04-14T04:00:00Z","v":1832482,"vw":47.502776},{"c":47.3,"h":47.64,"l":47.21,"n":6000,"o":47.56,"t":"2026-04-15T04:00:00Z","v":1236742,"vw":47.395755},{"c":47.27,"h":47.56,"l":47.06,"n":6403,"o":47.49,"t":"2026-04-16T04:00:00Z","v":845366,"vw":47.279563},{"c":47.89,"h":48.175,"l":47.82,"n":7459,"o":47.83,"t":"2026-04-17T04:00:00Z","v":1489771,"vw":47.997749},{"c":47.47,"h":47.6,"l":47.27,"n":6459,"o":47.57,"t":"2026-04-20T04:00:00Z","v":1358674,"vw":47.444479},{"c":46.14,"h":47.27,"l":46.05,"n":12316,"o":47.08,"t":"2026-04-21T04:00:00Z","v":3410817,"vw":46.613572},{"c":46.755,"h":46.95,"l":46.59,"n":5731,"o":46.84,"t":"2026-04-22T04:00:00Z","v":1285960,"vw":46.740532},{"c":46.3,"h":46.75,"l":45.99,"n":7288,"o":46.61,"t":"2026-04-23T04:00:00Z","v":2187367,"vw":46.382496},{"c":46.52,"h":46.74,"l":46.26,"n":4654,"o":46.31,"t":"2026-04-24T04:00:00Z","v":955376,"vw":46.541032},{"c":46.15,"h":46.37,"l":46.03,"n":4740,"o":46.35,"t":"2026-04-27T04:00:00Z","v":673358,"vw":46.1811},{"c":45.32,"h":45.37,"l":44.94,"n":7668,"o":45.17,"t":"2026-04-28T04:00:00Z","v":1327123,"vw":45.175607},{"c":44.83,"h":45.01,"l":44.48,"n":6857,"o":44.75,"t":"2026-04-29T04:00:00Z","v":1197816,"vw":44.76122},{"c":45.5,"h":45.685,"l":45.41,"n":5818,"o":45.67,"t":"2026-04-30T04:00:00Z","v":828966,"vw":45.533174},{"c":45.46,"h":45.96,"l":45.23,"n":5295,"o":45.26,"t":"2026-05-01T04:00:00Z","v":1072683,"vw":45.652076},{"c":44.55,"h":45.195,"l":44.4,"n":9982,"o":44.99,"t":"2026-05-04T04:00:00Z","v":1711078,"vw":44.673412},{"c":44.91,"h":45.225,"l":44.8801,"n":4400,"o":45.15,"t":"2026-05-05T04:00:00Z","v":583123,"vw":45.013188},{"c":46.28,"h":46.51,"l":46.14,"n":6001,"o":46.19,"t":"2026-05-06T04:00:00Z","v":653731,"vw":46.287492},{"c":46.38,"h":46.97,"l":46.22,"n":6086,"o":46.78,"t":"2026-05-07T04:00:00Z","v":1519872,"vw":46.590341},{"c":46.595,"h":46.83,"l":46.38,"n":4260,"o":46.6,"t":"2026-05-08T04:00:00Z","v":1299932,"vw":46.584586},{"c":46.69,"h":46.825,"l":46.44,"n":6247,"o":46.64,"t":"2026-05-11T04:00:00Z","v":1199391,"vw":46.618548},{"c":46.5,"h":46.51,"l":45.75,"n":6280,"o":46.27,"t":"2026-05-12T04:00:00Z","v":857185,"vw":46.188304},{"c":46.23,"h":46.44,"l":46.0501,"n":4478,"o":46.25,"t":"2026-05-13T04:00:00Z","v":646330,"vw":46.236019},{"c":45.88,"h":46.34,"l":45.875,"n":4840,"o":46.23,"t":"2026-05-14T04:00:00Z","v":842414,"vw":46.088993},{"c":44.83,"h":45.02,"l":44.485,"n":7825,"o":44.87,"t":"2026-05-15T04:00:00Z","v":961592,"vw":44.847021},{"c":44.94,"h":45.21,"l":44.7,"n":7452,"o":45.1,"t":"2026-05-18T04:00:00Z","v":1998954,"vw":44.907359},{"c":44.2,"h":44.51,"l":44.03,"n":8143,"o":44.31,"t":"2026-05-19T04:00:00Z","v":1658521,"vw":44.29514},{"c":44.83,"h":44.9,"l":44.05,"n":7480,"o":44.28,"t":"2026-05-20T04:00:00Z","v":2451593,"vw":44.619253},{"c":44.78,"h":44.935,"l":44.25,"n":7014,"o":44.36,"t":"2026-05-21T04:00:00Z","v":2159542,"vw":44.622862},{"c":44.44,"h":44.64,"l":44.27,"n":6771,"o":44.59,"t":"2026-05-22T04:00:00Z","v":1935561,"vw":44.484455},{"c":44.47,"h":44.67,"l":44.19,"n":6479,"o":44.6,"t":"2026-05-26T04:00:00Z","v":1419810,"vw":44.399632},{"c":43.88,"h":43.95,"l":43.42,"n":6570,"o":43.44,"t":"2026-05-27T04:00:00Z","v":1302960,"vw":43.77372},{"c":44.335,"h":44.51,"l":43.56,"n":7340,"o":43.65,"t":"2026-05-28T04:00:00Z","v":1692410,"vw":44.004133},{"c":44.81,"h":45.305,"l":44.595,"n":6016,"o":44.64,"t":"2026-05-29T04:00:00Z","v":1102460,"vw":44.914988},{"c":44.175,"h":44.32,"l":43.86,"n":8692,"o":44.02,"t":"2026-06-01T04:00:00Z","v":2797395,"vw":44.077817},{"c":44.25,"h":44.51,"l":44.165,"n":5123,"o":44.49,"t":"2026-06-02T04:00:00Z","v":882657,"vw":44.332377},{"c":43.8,"h":43.97,"l":43.65,"n":6022,"o":43.85,"t":"2026-06-03T04:00:00Z","v":1194511,"vw":43.804866},{"c":44.18,"h":44.5,"l":43.935,"n":5193,"o":44.4,"t":"2026-06-04T04:00:00Z","v":1000596,"vw":44.171463},{"c":42.57,"h":43.475,"l":42.53,"n":11531,"o":43.44,"t":"2026-06-05T04:00:00Z","v":3385981,"vw":42.877548},{"c":42.66,"h":42.85,"l":42.54,"n":8004,"o":42.68,"t":"2026-06-08T04:00:00Z","v":1912459,"vw":42.720554},{"c":41.995,"h":43.01,"l":41.76,"n":12089,"o":42.71,"t":"2026-06-09T04:00:00Z","v":2995936,"vw":42.156809},{"c":40.24,"h":41.27,"l":40.24,"n":13030,"o":40.92,"t":"2026-06-10T04:00:00Z","v":3232439,"vw":40.667542},{"c":41.48,"h":41.58,"l":39.945,"n":14561,"o":40.17,"t":"2026-06-11T04:00:00Z","v":4267200,"vw":40.659385},{"c":41.53,"h":41.755,"l":41.19,"n":7956,"o":41.44,"t":"2026-06-12T04:00:00Z","v":2342749,"vw":41.469657},{"c":42.61,"h":43.07,"l":42.565,"n":5582,"o":42.91,"t":"2026-06-15T04:00:00Z","v":1123238,"vw":42.813188},{"c":42.72,"h":42.855,"l":42.53,"n":4299,"o":42.74,"t":"2026-06-16T04:00:00Z","v":808795,"vw":42.731289},{"c":41.76,"h":43.2,"l":41.59,"n":16511,"o":42.74,"t":"2026-06-17T04:00:00Z","v":5453878,"vw":42.367397},{"c":41.57,"h":42.17,"l":41.425,"n":6448,"o":42.03,"t":"2026-06-18T04:00:00Z","v":1886618,"vw":41.757856},{"c":41.3,"h":41.505,"l":41.11,"n":6662,"o":41.28,"t":"2026-06-22T04:00:00Z","v":1550950,"vw":41.291616},{"c":40.53,"h":40.86,"l":40.53,"n":5402,"o":40.57,"t":"2026-06-23T04:00:00Z","v":1328622,"vw":40.683326},{"c":39.3,"h":39.84,"l":39.03,"n":9422,"o":39.19,"t":"2026-06-24T04:00:00Z","v":2290486,"vw":39.463573},{"c":39.68,"h":39.855,"l":39.42,"n":8064,"o":39.63,"t":"2026-06-25T04:00:00Z","v":2052211,"vw":39.67571},{"c":40.13,"h":40.38,"l":39.88,"n":5668,"o":40.01,"t":"2026-06-26T04:00:00Z","v":1333660,"vw":40.1924},{"c":39.59,"h":39.86,"l":39.425,"n":5605,"o":39.81,"t":"2026-06-29T04:00:00Z","v":1414909,"vw":39.610689},{"c":39.57,"h":40.055,"l":39.565,"n":4906,"o":39.66,"t":"2026-06-30T04:00:00Z","v":1244167,"vw":39.763939},{"c":39.82,"h":40.565,"l":39.775,"n":5712,"o":39.87,"t":"2026-07-01T04:00:00Z","v":1196446,"vw":40.199866},{"c":40.63,"h":40.85,"l":40.43,"n":5868,"o":40.55,"t":"2026-07-02T04:00:00Z","v":1182159,"vw":40.666788},{"c":41.04,"h":41.085,"l":40.71,"n":4561,"o":40.84,"t":"2026-07-06T04:00:00Z","v":689891,"vw":40.890536},{"c":40.57,"h":41.2,"l":40.36,"n":5277,"o":41.07,"t":"2026-07-07T04:00:00Z","v":1322399,"vw":40.683766},{"c":40.24,"h":40.33,"l":39.645,"n":6157,"o":40.1,"t":"2026-07-08T04:00:00Z","v":1277286,"vw":40.009512},{"c":40.64,"h":40.78,"l":40.56,"n":3451,"o":40.66,"t":"2026-07-09T04:00:00Z","v":645246,"vw":40.676228},{"c":40.5,"h":40.56,"l":40.16,"n":3865,"o":40.29,"t":"2026-07-10T04:00:00Z","v":753667,"vw":40.40664},{"c":39.45,"h":40.0637,"l":39.31,"n":6943,"o":40.05,"t":"2026-07-13T04:00:00Z","v":1485080,"vw":39.581462},{"c":39.99,"h":40.42,"l":39.86,"n":5746,"o":40.24,"t":"2026-07-14T04:00:00Z","v":1242219,"vw":40.149335},{"c":39.99,"h":40.24,"l":39.705,"n":5604,"o":39.97,"t":"2026-07-15T04:00:00Z","v":1363336,"vw":39.924568},{"c":39.22,"h":39.59,"l":39.13,"n":6207,"o":39.47,"t":"2026-07-16T04:00:00Z","v":1052003,"vw":39.291979},{"c":39.59,"h":39.66,"l":39.08,"n":5649,"o":39.11,"t":"2026-07-17T04:00:00Z","v":1462314,"vw":39.497946},{"c":39.51,"h":39.62,"l":39.415,"n":3996,"o":39.51,"t":"2026-07-20T04:00:00Z","v":1041101,"vw":39.529085},{"c":40.27,"h":40.29,"l":39.875,"n":3922,"o":39.95,"t":"2026-07-21T04:00:00Z","v":859634,"vw":40.138681},{"c":40.72,"h":41.07,"l":40.71,"n":3571,"o":40.74,"t":"2026-07-22T04:00:00Z","v":709238,"vw":40.866965},{"c":39.93,"h":40.09,"l":39.82,"n":4206,"o":40,"t":"2026-07-23T04:00:00Z","v":1413600,"vw":39.920011},{"c":39.96,"h":40.235,"l":39.88,"n":3738,"o":39.88,"t":"2026-07-24T04:00:00Z","v":951457,"vw":40.067874},{"c":40.26,"h":40.36,"l":40.08,"n":3614,"o":40.19,"t":"2026-07-27T04:00:00Z","v":663018,"vw":40.186387},{"c":39.705,"h":39.895,"l":39.55,"n":4093,"o":39.71,"t":"2026-07-28T04:00:00Z","v":685530,"vw":39.72469},{"c":39.86,"h":40.57,"l":39.4,"n":8128,"o":39.57,"t":"2026-07-29T04:00:00Z","v":1910212,"vw":39.995222},{"c":40.52,"h":40.61,"l":40.17,"n":5804,"o":40.22,"t":"2026-07-30T04:00:00Z","v":1357997,"vw":40.438138},{"c":39.93,"h":39.9899,"l":39.64,"n":6908,"o":39.86,"t":"2026-07-31T04:00:00Z","v":956208,"vw":39.849619},{"c":39.95,"h":39.98,"l":39.62,"n":5388,"o":39.76,"t":"2026-08-03T04:00:00Z","v":742510,"vw":39.788259},{"c":40.215,"h":40.48,"l":40.18,"n":5078,"o":40.21,"t":"2026-08-04T04:00:00Z","v":664731,"vw":40.287265},{"c":41.86,"h":42.0699,"l":41.31,"n":10279,"o":41.36,"t":"2026-08-05T04:00:00Z","v":1631192,"vw":41.759298},{"c":41.89,"h":42.13,"l":41.63,"n":5690,"o":41.86,"t":"2026-08-06T04:00:00Z","v":1151102,"vw":41.895053},{"c":42.81,"h":43.05,"l":42.675,"n":9389,"o":42.93,"t":"2026-08-07T04:00:00Z","v":1720436,"vw":42.855429},{"c":43.27,"h":43.33,"l":42.57,"n":7643,"o":42.74,"t":"2026-08-10T04:00:00Z","v":1216597,"vw":42.993562},{"c":43.1,"h":43.415,"l":42.985,"n":7733,"o":43.37,"t":"2026-08-11T04:00:00Z","v":931544,"vw":43.202975},{"c":43.52,"h":43.76,"l":43.34,"n":10041,"o":43.57,"t":"2026-08-12T04:00:00Z","v":1247018,"vw":43.543342},{"c":42.89,"h":43.25,"l":42.82,"n":9683,"o":43.21,"t":"2026-08-13T04:00:00Z","v":1297832,"vw":43.012186},{"c":43.16,"h":43.34,"l":43.095,"n":7560,"o":43.21,"t":"2026-08-14T04:00:00Z","v":709777,"vw":43.209808},{"c":43.575,"h":43.6501,"l":43.23,"n":4688,"o":43.25,"t":"2026-08-17T04:00:00Z","v":669217,"vw":43.503437},{"c":42.85,"h":43.44,"l":42.775,"n":6787,"o":43.29,"t":"2026-08-18T04:00:00Z","v":1146150,"vw":43.084193},{"c":44.48,"h":44.48,"l":43.79,"n":8198,"o":43.94,"t":"2026-08-19T04:00:00Z","v":1999660,"vw":44.247041},{"c":44.65,"h":44.75,"l":44.06,"n":5951,"o":44.08,"t":"2026-08-20T04:00:00Z","v":1565478,"vw":44.45777},{"c":45.52,"h":45.655,"l":45.095,"n":7400,"o":45.18,"t":"2026-08-21T04:00:00Z","v":1279786,"vw":45.410516},{"c":45.87,"h":46.145,"l":45.6,"n":7846,"o":46.05,"t":"2026-08-24T04:00:00Z","v":1558762,"vw":45.898849},{"c":46,"h":46.015,"l":45.39,"n":7357,"o":45.44,"t":"2026-08-25T04:00:00Z","v":1879854,"vw":45.772191},{"c":45.28,"h":45.67,"l":45.19,"n":5990,"o":45.46,"t":"2026-08-26T04:00:00Z","v":917704,"vw":45.377603},{"c":45.43,"h":45.5,"l":44.98,"n":5800,"o":45.24,"t":"2026-08-27T04:00:00Z","v":963886,"vw":45.309428},{"c":43.935,"h":45.65,"l":43.82,"n":13370,"o":45.37,"t":"2026-08-28T04:00:00Z","v":3763990,"vw":44.630424},{"c":43.88,"h":43.9,"l":43.53,"n":9879,"o":43.82,"t":"2026-08-31T04:00:00Z","v":2578871,"vw":43.70393},{"c":42.67,"h":43.1362,"l":42.62,"n":9211,"o":42.83,"t":"2026-09-01T04:00:00Z","v":1992607,"vw":42.897902},{"c":43.29,"h":43.34,"l":42.96,"n":6104,"o":42.97,"t":"2026-09-02T04:00:00Z","v":1334179,"vw":43.15341},{"c":44.095,"h":44.445,"l":43.92,"n":6817,"o":44.14,"t":"2026-09-03T04:00:00Z","v":1404077,"vw":44.189607},{"c":43.72,"h":43.84,"l":43.43,"n":6605,"o":43.49,"t":"2026-09-04T04:00:00Z","v":1666574,"vw":43.647024},{"c":42.97,"h":43.455,"l":42.935,"n":7689,"o":43.38,"t":"2026-09-08T04:00:00Z","v":1748707,"vw":43.203177},{"c":43.36,"h":43.695,"l":43.13,"n":6014,"o":43.65,"t":"2026-09-09T04:00:00Z","v":1536541,"vw":43.446933},{"c":42.62,"h":43.12,"l":42.505,"n":6376,"o":42.94,"t":"2026-09-10T04:00:00Z","v":1836148,"vw":42.857218},{"c":42.85,"h":43.39,"l":42.8,"n":5750,"o":43.26,"t":"2026-09-11T04:00:00Z","v":1474080,"vw":43.078628},{"c":42.23,"h":42.55,"l":42.025,"n":6383,"o":42.12,"t":"2026-09-14T04:00:00Z","v":1667496,"vw":42.237566},{"c":42.36,"h":42.48,"l":42.12,"n":4689,"o":42.24,"t":"2026-09-15T04:00:00Z","v":1004179,"vw":42.300919},{"c":42.12,"h":43.055,"l":41.745,"n":9772,"o":42.88,"t":"2026-09-16T04:00:00Z","v":3168876,"vw":42.385777},{"c":42.82,"h":43.15,"l":42.795,"n":4955,"o":43.02,"t":"2026-09-17T04:00:00Z","v":1197456,"vw":42.97506},{"c":43.14,"h":43.33,"l":42.8,"n":4125,"o":43.06,"t":"2026-09-18T04:00:00Z","v":814265,"vw":43.038394},{"c":42.83,"h":43.1,"l":42.61,"n":5223,"o":43.1,"t":"2026-09-21T04:00:00Z","v":1054233,"vw":42.850947},{"c":43.02,"h":43.08,"l":42.53,"n":6463,"o":42.67,"t":"2026-09-22T04:00:00Z","v":1591217,"vw":42.783677},{"c":42.23,"h":42.51,"l":42.13,"n":7349,"o":42.49,"t":"2026-09-23T04:00:00Z","v":1778062,"vw":42.250107},{"c":42.15,"h":42.25,"l":41.83,"n":6023,"o":42.14,"t":"2026-09-24T04:00:00Z","v":1669265,"vw":42.0624},{"c":42.28,"h":42.37,"l":41.93,"n":4978,"o":42.17,"t":"2026-09-25T04:00:00Z","v":1263964,"vw":42.203219},{"c":40.65,"h":41,"l":40.511,"n":12575,"o":40.83,"t":"2026-09-28T04:00:00Z","v":3192715,"vw":40.717765},{"c":41.16,"h":41.16,"l":40.81,"n":5309,"o":40.93,"t":"2026-09-29T04:00:00Z","v":1283260,"vw":41.002277},{"c":40.96,"h":41.33,"l":40.865,"n":5460,"o":41.32,"t":"2026-09-30T04:00:00Z","v":1368126,"vw":41.011705},{"c":41.15,"h":41.24,"l":40.89,"n":6529,"o":41.04,"t":"2026-10-01T04:00:00Z","v":2025192,"vw":41.086724},{"c":40.88,"h":41.37,"l":40.65,"n":5665,"o":41.31,"t":"2026-10-02T04:00:00Z","v":1395762,"vw":41.007359},{"c":40.81,"h":40.93,"l":40.64,"n":5280,"o":40.93,"t":"2026-10-05T04:00:00Z","v":1072645,"vw":40.768997},{"c":41.09,"h":41.22,"l":40.84,"n":4125,"o":41,"t":"2026-10-06T04:00:00Z","v":748225,"vw":41.022097},{"c":40.42,"h":40.655,"l":40.22,"n":4994,"o":40.3,"t":"2026-10-07T04:00:00Z","v":1167249,"vw":40.425646},{"c":40.72,"h":40.83,"l":40.44,"n":5323,"o":40.62,"t":"2026-10-08T04:00:00Z","v":1395285,"vw":40.648067},{"c":41.35,"h":41.4,"l":41.2001,"n":3234,"o":41.27,"t":"2026-10-09T04:00:00Z","v":741768,"vw":41.29388},{"c":41.09,"h":41.14,"l":40.99,"n":4108,"o":41.13,"t":"2026-10-12T04:00:00Z","v":565075,"vw":41.06937},{"c":41.02,"h":41.27,"l":40.8652,"n":4013,"o":41.26,"t":"2026-10-13T04:00:00Z","v":996980,"vw":41.034261},{"c":40.42,"h":40.46,"l":40.135,"n":7493,"o":40.31,"t":"2026-10-14T04:00:00Z","v":1654968,"vw":40.312595},{"c":41.15,"h":41.15,"l":40.82,"n":4313,"o":40.93,"t":"2026-10-15T04:00:00Z","v":919200,"vw":40.94004},{"c":41.07,"h":41.37,"l":40.96,"n":4263,"o":40.99,"t":"2026-10-16T04:00:00Z","v":662766,"vw":41.136097},{"c":40.82,"h":41.05,"l":40.765,"n":3566,"o":41.01,"t":"2026-10-19T04:00:00Z","v":612951,"vw":40.850424},{"c":40.59,"h":40.945,"l":40.565,"n":3454,"o":40.62,"t":"2026-10-20T04:00:00Z","v":720010,"vw":40.688885},{"c":40.75,"h":40.805,"l":40.46,"n":4374,"o":40.76,"t":"2026-10-21T04:00:00Z","v":902048,"vw":40.682194},{"c":39.67,"h":40.19,"l":39.61,"n":7781,"o":40.15,"t":"2026-10-22T04:00:00Z","v":1617992,"vw":39.889026}],"volatilityBars":[{"c":42.55,"h":42.77,"l":42.49,"n":24,"o":42.49,"t":"2026-09-22T08:00:00Z","v":1072,"vw":42.674812},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-09-22T08:30:00Z","v":250,"vw":42.4},{"c":42.58,"h":42.58,"l":42.58,"n":11,"o":42.58,"t":"2026-09-22T09:00:00Z","v":395,"vw":42.58},{"c":42.53,"h":42.53,"l":42.53,"n":3,"o":42.53,"t":"2026-09-22T09:30:00Z","v":247,"vw":42.53},{"c":42.525,"h":42.594,"l":42.47,"n":83,"o":42.594,"t":"2026-09-22T11:00:00Z","v":15018,"vw":42.525021},{"c":42.49,"h":42.54,"l":42.49,"n":14,"o":42.5133,"t":"2026-09-22T11:15:00Z","v":18793,"vw":42.517709},{"c":42.7,"h":42.7,"l":42.63,"n":3,"o":42.63,"t":"2026-09-22T12:15:00Z","v":581,"vw":42.675604},{"c":42.7719,"h":42.7719,"l":42.7719,"n":1,"o":42.7719,"t":"2026-09-22T13:00:00Z","v":700,"vw":42.7719},{"c":42.79,"h":42.79,"l":42.78,"n":2,"o":42.78,"t":"2026-09-22T13:15:00Z","v":900,"vw":42.781111},{"c":42.79,"h":42.8,"l":42.655,"n":436,"o":42.67,"t":"2026-09-22T13:30:00Z","v":90217,"vw":42.702652},{"c":42.71,"h":42.81,"l":42.68,"n":408,"o":42.79,"t":"2026-09-22T13:45:00Z","v":125436,"vw":42.75066},{"c":42.71,"h":42.75,"l":42.6599,"n":411,"o":42.71,"t":"2026-09-22T14:00:00Z","v":154870,"vw":42.704322},{"c":42.65,"h":42.71,"l":42.63,"n":196,"o":42.71,"t":"2026-09-22T14:15:00Z","v":57642,"vw":42.660025},{"c":42.58,"h":42.705,"l":42.53,"n":424,"o":42.65,"t":"2026-09-22T14:30:00Z","v":126035,"vw":42.632643},{"c":42.66,"h":42.66,"l":42.555,"n":216,"o":42.5773,"t":"2026-09-22T14:45:00Z","v":35708,"vw":42.595995},{"c":42.74,"h":42.78,"l":42.64,"n":270,"o":42.65,"t":"2026-09-22T15:00:00Z","v":92616,"vw":42.735827},{"c":42.71,"h":42.78,"l":42.71,"n":206,"o":42.76,"t":"2026-09-22T15:15:00Z","v":37251,"vw":42.759186},{"c":42.6501,"h":42.7,"l":42.6501,"n":114,"o":42.7,"t":"2026-09-22T15:30:00Z","v":20304,"vw":42.674518},{"c":42.69,"h":42.69,"l":42.6351,"n":91,"o":42.65,"t":"2026-09-22T15:45:00Z","v":12942,"vw":42.651395},{"c":42.61,"h":42.69,"l":42.61,"n":128,"o":42.69,"t":"2026-09-22T16:00:00Z","v":16567,"vw":42.643705},{"c":42.635,"h":42.64,"l":42.62,"n":283,"o":42.62,"t":"2026-09-22T16:15:00Z","v":65998,"vw":42.630634},{"c":42.69,"h":42.69,"l":42.635,"n":239,"o":42.64,"t":"2026-09-22T16:30:00Z","v":44708,"vw":42.654669},{"c":42.7399,"h":42.789,"l":42.68,"n":350,"o":42.69,"t":"2026-09-22T16:45:00Z","v":65230,"vw":42.733811},{"c":42.76,"h":42.785,"l":42.725,"n":69,"o":42.725,"t":"2026-09-22T17:00:00Z","v":9248,"vw":42.757598},{"c":42.7602,"h":42.7786,"l":42.74,"n":108,"o":42.75,"t":"2026-09-22T17:15:00Z","v":13742,"vw":42.754097},{"c":42.7601,"h":42.7799,"l":42.73,"n":96,"o":42.7799,"t":"2026-09-22T17:30:00Z","v":15957,"vw":42.74522},{"c":42.88,"h":42.9,"l":42.76,"n":283,"o":42.77,"t":"2026-09-22T17:45:00Z","v":99138,"vw":42.836519},{"c":42.95,"h":42.97,"l":42.86,"n":250,"o":42.88,"t":"2026-09-22T18:00:00Z","v":81372,"vw":42.926174},{"c":42.935,"h":42.98,"l":42.9186,"n":199,"o":42.965,"t":"2026-09-22T18:15:00Z","v":63676,"vw":42.951063},{"c":42.885,"h":42.935,"l":42.87,"n":153,"o":42.93,"t":"2026-09-22T18:30:00Z","v":39508,"vw":42.886521},{"c":42.9,"h":42.91,"l":42.88,"n":69,"o":42.88,"t":"2026-09-22T18:45:00Z","v":16486,"vw":42.896672},{"c":42.9562,"h":42.96,"l":42.91,"n":111,"o":42.91,"t":"2026-09-22T19:00:00Z","v":14836,"vw":42.937445},{"c":42.97,"h":42.985,"l":42.94,"n":290,"o":42.96,"t":"2026-09-22T19:15:00Z","v":115180,"vw":42.960358},{"c":43.06,"h":43.08,"l":42.98,"n":248,"o":42.98,"t":"2026-09-22T19:30:00Z","v":41082,"vw":43.044484},{"c":43.01,"h":43.07,"l":43.005,"n":333,"o":43.065,"t":"2026-09-22T19:45:00Z","v":74998,"vw":43.023891},{"c":43,"h":43.02,"l":43,"n":11,"o":43.02,"t":"2026-09-22T20:00:00Z","v":17156,"vw":43.019125},{"c":42.969,"h":42.969,"l":42.969,"n":1,"o":42.969,"t":"2026-09-22T20:30:00Z","v":117,"vw":42.969},{"c":42.95,"h":42.9696,"l":42.95,"n":5,"o":42.9696,"t":"2026-09-22T20:45:00Z","v":758,"vw":42.965031},{"c":42.98,"h":42.98,"l":42.98,"n":7,"o":42.98,"t":"2026-09-22T22:00:00Z","v":784,"vw":42.98},{"c":43.01,"h":43.01,"l":43.01,"n":1,"o":43.01,"t":"2026-09-22T22:15:00Z","v":115,"vw":43.01},{"c":42.57,"h":42.57,"l":42.57,"n":1,"o":42.57,"t":"2026-09-23T08:00:00Z","v":250,"vw":42.57},{"c":42.56,"h":42.56,"l":42.56,"n":2,"o":42.56,"t":"2026-09-23T09:15:00Z","v":310,"vw":42.56},{"c":42.52,"h":42.52,"l":42.52,"n":4,"o":42.52,"t":"2026-09-23T09:45:00Z","v":802,"vw":42.52},{"c":42.5,"h":42.5,"l":42.5,"n":7,"o":42.5,"t":"2026-09-23T11:15:00Z","v":747,"vw":42.5},{"c":42.46,"h":42.46,"l":42.46,"n":4,"o":42.46,"t":"2026-09-23T11:45:00Z","v":2003,"vw":42.46},{"c":42.41,"h":42.41,"l":42.41,"n":1,"o":42.41,"t":"2026-09-23T12:45:00Z","v":100,"vw":42.41},{"c":42.4205,"h":42.4205,"l":42.42,"n":10,"o":42.42,"t":"2026-09-23T13:00:00Z","v":1166,"vw":42.42025},{"c":42.49,"h":42.49,"l":42.41,"n":9,"o":42.41,"t":"2026-09-23T13:15:00Z","v":2886,"vw":42.427838},{"c":42.3,"h":42.51,"l":42.255,"n":623,"o":42.49,"t":"2026-09-23T13:30:00Z","v":189834,"vw":42.347428},{"c":42.22,"h":42.29,"l":42.19,"n":552,"o":42.29,"t":"2026-09-23T13:45:00Z","v":109651,"vw":42.236132},{"c":42.2131,"h":42.31,"l":42.21,"n":448,"o":42.22,"t":"2026-09-23T14:00:00Z","v":145645,"vw":42.265986},{"c":42.19,"h":42.25,"l":42.16,"n":575,"o":42.21,"t":"2026-09-23T14:15:00Z","v":139772,"vw":42.199874},{"c":42.255,"h":42.295,"l":42.19,"n":297,"o":42.19,"t":"2026-09-23T14:30:00Z","v":51155,"vw":42.255163},{"c":42.32,"h":42.3642,"l":42.225,"n":525,"o":42.25,"t":"2026-09-23T14:45:00Z","v":186405,"vw":42.309552},{"c":42.33,"h":42.35,"l":42.28,"n":262,"o":42.32,"t":"2026-09-23T15:00:00Z","v":78465,"vw":42.31259},{"c":42.22,"h":42.32,"l":42.22,"n":145,"o":42.32,"t":"2026-09-23T15:15:00Z","v":21410,"vw":42.294596},{"c":42.22,"h":42.23,"l":42.175,"n":166,"o":42.21,"t":"2026-09-23T15:30:00Z","v":21757,"vw":42.204748},{"c":42.195,"h":42.23,"l":42.16,"n":187,"o":42.22,"t":"2026-09-23T15:45:00Z","v":34144,"vw":42.191871},{"c":42.21,"h":42.21,"l":42.1648,"n":230,"o":42.194,"t":"2026-09-23T16:00:00Z","v":27087,"vw":42.190132},{"c":42.23,"h":42.23,"l":42.195,"n":157,"o":42.21,"t":"2026-09-23T16:15:00Z","v":18490,"vw":42.215094},{"c":42.25,"h":42.265,"l":42.23,"n":101,"o":42.23,"t":"2026-09-23T16:30:00Z","v":15947,"vw":42.24805},{"c":42.23,"h":42.23,"l":42.17,"n":276,"o":42.23,"t":"2026-09-23T16:45:00Z","v":65463,"vw":42.212325},{"c":42.17,"h":42.23,"l":42.13,"n":413,"o":42.23,"t":"2026-09-23T17:00:00Z","v":127164,"vw":42.176401},{"c":42.2,"h":42.215,"l":42.16,"n":185,"o":42.17,"t":"2026-09-23T17:15:00Z","v":27349,"vw":42.199959},{"c":42.27,"h":42.27,"l":42.13,"n":334,"o":42.2,"t":"2026-09-23T17:30:00Z","v":97901,"vw":42.172784},{"c":42.3,"h":42.305,"l":42.25,"n":251,"o":42.27,"t":"2026-09-23T17:45:00Z","v":67280,"vw":42.271157},{"c":42.265,"h":42.32,"l":42.26,"n":93,"o":42.31,"t":"2026-09-23T18:00:00Z","v":13832,"vw":42.284157},{"c":42.225,"h":42.28,"l":42.22,"n":116,"o":42.27,"t":"2026-09-23T18:15:00Z","v":20684,"vw":42.258244},{"c":42.22,"h":42.25,"l":42.22,"n":81,"o":42.23,"t":"2026-09-23T18:30:00Z","v":49348,"vw":42.246335},{"c":42.28,"h":42.28,"l":42.205,"n":83,"o":42.21,"t":"2026-09-23T18:45:00Z","v":14964,"vw":42.246312},{"c":42.23,"h":42.3014,"l":42.23,"n":149,"o":42.28,"t":"2026-09-23T19:00:00Z","v":23290,"vw":42.267793},{"c":42.23,"h":42.24,"l":42.22,"n":97,"o":42.23,"t":"2026-09-23T19:15:00Z","v":11957,"vw":42.225838},{"c":42.1999,"h":42.25,"l":42.195,"n":211,"o":42.24,"t":"2026-09-23T19:30:00Z","v":68784,"vw":42.212861},{"c":42.23,"h":42.245,"l":42.2,"n":433,"o":42.2,"t":"2026-09-23T19:45:00Z","v":112441,"vw":42.223467},{"c":42.23,"h":42.23,"l":42.23,"n":11,"o":42.23,"t":"2026-09-23T20:00:00Z","v":21464,"vw":42.23},{"c":42.27,"h":42.2795,"l":42.27,"n":29,"o":42.27,"t":"2026-09-23T20:45:00Z","v":3068,"vw":42.270652},{"c":42.26,"h":42.26,"l":42.26,"n":4,"o":42.26,"t":"2026-09-23T22:30:00Z","v":400,"vw":42.26},{"c":42.27,"h":42.27,"l":42.27,"n":1,"o":42.27,"t":"2026-09-23T23:15:00Z","v":200,"vw":42.27},{"c":42.2454,"h":42.2454,"l":42.2454,"n":1,"o":42.2454,"t":"2026-09-23T23:30:00Z","v":1000,"vw":42.2454},{"c":42.27,"h":42.27,"l":42.18,"n":5,"o":42.18,"t":"2026-09-24T08:00:00Z","v":376,"vw":42.207673},{"c":42.01,"h":42.02,"l":42.01,"n":7,"o":42.01,"t":"2026-09-24T08:15:00Z","v":807,"vw":42.011297},{"c":41.9,"h":41.9,"l":41.9,"n":12,"o":41.9,"t":"2026-09-24T09:30:00Z","v":1001,"vw":41.9},{"c":41.9674,"h":41.9674,"l":41.9674,"n":1,"o":41.9674,"t":"2026-09-24T10:00:00Z","v":100,"vw":41.9674},{"c":41.96,"h":41.98,"l":41.96,"n":17,"o":41.98,"t":"2026-09-24T11:00:00Z","v":846,"vw":41.963413},{"c":42.06,"h":42.06,"l":42,"n":4,"o":42.01,"t":"2026-09-24T12:00:00Z","v":363,"vw":42.026967},{"c":42.0531,"h":42.0531,"l":42.0531,"n":1,"o":42.0531,"t":"2026-09-24T12:15:00Z","v":1000,"vw":42.0531},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-09-24T12:30:00Z","v":100,"vw":42.05},{"c":42.18,"h":42.18,"l":42.108,"n":3,"o":42.108,"t":"2026-09-24T12:45:00Z","v":500,"vw":42.1268},{"c":42.15,"h":42.169,"l":42.1499,"n":5,"o":42.169,"t":"2026-09-24T13:00:00Z","v":565,"vw":42.155717},{"c":42.1397,"h":42.1397,"l":42.1397,"n":1,"o":42.1397,"t":"2026-09-24T13:15:00Z","v":150,"vw":42.1397},{"c":42.09,"h":42.14,"l":42.0432,"n":413,"o":42.14,"t":"2026-09-24T13:30:00Z","v":49857,"vw":42.109392},{"c":42.04,"h":42.125,"l":42.02,"n":305,"o":42.1,"t":"2026-09-24T13:45:00Z","v":62842,"vw":42.066334},{"c":42.07,"h":42.09,"l":42.03,"n":320,"o":42.04,"t":"2026-09-24T14:00:00Z","v":55211,"vw":42.059556},{"c":42.0435,"h":42.07,"l":41.99,"n":254,"o":42.07,"t":"2026-09-24T14:15:00Z","v":77937,"vw":42.015625},{"c":41.93,"h":42.04,"l":41.915,"n":187,"o":42.04,"t":"2026-09-24T14:30:00Z","v":21530,"vw":41.953724},{"c":41.91,"h":41.98,"l":41.905,"n":277,"o":41.925,"t":"2026-09-24T14:45:00Z","v":74106,"vw":41.952016},{"c":41.83,"h":41.91,"l":41.83,"n":200,"o":41.91,"t":"2026-09-24T15:00:00Z","v":24541,"vw":41.877467},{"c":41.88,"h":41.92,"l":41.845,"n":208,"o":41.845,"t":"2026-09-24T15:15:00Z","v":31792,"vw":41.889646},{"c":41.925,"h":41.9299,"l":41.85,"n":100,"o":41.875,"t":"2026-09-24T15:30:00Z","v":35968,"vw":41.867119},{"c":41.94,"h":41.97,"l":41.92,"n":80,"o":41.93,"t":"2026-09-24T15:45:00Z","v":7948,"vw":41.937521},{"c":41.97,"h":41.97,"l":41.9,"n":171,"o":41.94,"t":"2026-09-24T16:00:00Z","v":39581,"vw":41.937221},{"c":42.13,"h":42.25,"l":41.96,"n":693,"o":41.97,"t":"2026-09-24T16:15:00Z","v":323958,"vw":42.119768},{"c":42.13,"h":42.21,"l":42.08,"n":105,"o":42.13,"t":"2026-09-24T16:30:00Z","v":38636,"vw":42.180791},{"c":42.12,"h":42.15,"l":42.09,"n":117,"o":42.11,"t":"2026-09-24T16:45:00Z","v":33519,"vw":42.122334},{"c":42.08,"h":42.14,"l":42.04,"n":188,"o":42.1,"t":"2026-09-24T17:00:00Z","v":65180,"vw":42.063605},{"c":41.9912,"h":42.08,"l":41.97,"n":109,"o":42.08,"t":"2026-09-24T17:15:00Z","v":64153,"vw":42.026787},{"c":41.95,"h":42.03,"l":41.95,"n":116,"o":42.01,"t":"2026-09-24T17:30:00Z","v":14415,"vw":41.99374},{"c":42.02,"h":42.02,"l":41.95,"n":147,"o":41.97,"t":"2026-09-24T17:45:00Z","v":49538,"vw":41.980852},{"c":42.0699,"h":42.0699,"l":41.94,"n":210,"o":42.02,"t":"2026-09-24T18:00:00Z","v":92214,"vw":41.988904},{"c":42.11,"h":42.12,"l":42.041,"n":217,"o":42.045,"t":"2026-09-24T18:15:00Z","v":77143,"vw":42.090283},{"c":42.09,"h":42.18,"l":42.06,"n":165,"o":42.13,"t":"2026-09-24T18:30:00Z","v":81252,"vw":42.129335},{"c":42.09,"h":42.14,"l":42.075,"n":141,"o":42.09,"t":"2026-09-24T18:45:00Z","v":44107,"vw":42.113964},{"c":42.06,"h":42.095,"l":42.0401,"n":160,"o":42.09,"t":"2026-09-24T19:00:00Z","v":53322,"vw":42.078735},{"c":42.09,"h":42.1299,"l":42.05,"n":200,"o":42.05,"t":"2026-09-24T19:15:00Z","v":36838,"vw":42.084077},{"c":42.12,"h":42.125,"l":42.0868,"n":267,"o":42.09,"t":"2026-09-24T19:30:00Z","v":57940,"vw":42.103256},{"c":42.11,"h":42.125,"l":42.095,"n":282,"o":42.1168,"t":"2026-09-24T19:45:00Z","v":79565,"vw":42.110925},{"c":42.08,"h":42.15,"l":42.079,"n":16,"o":42.15,"t":"2026-09-24T20:00:00Z","v":60270,"vw":42.148095},{"c":42.06,"h":42.06,"l":42.06,"n":6,"o":42.06,"t":"2026-09-24T20:15:00Z","v":109,"vw":42.06},{"c":42.1,"h":42.1,"l":42.08,"n":15,"o":42.08,"t":"2026-09-24T20:45:00Z","v":2490,"vw":42.097095},{"c":42.07,"h":42.07,"l":42.07,"n":2,"o":42.07,"t":"2026-09-24T22:15:00Z","v":241,"vw":42.07},{"c":42.13,"h":42.13,"l":42.13,"n":1,"o":42.13,"t":"2026-09-24T22:30:00Z","v":120,"vw":42.13},{"c":42.09,"h":42.09,"l":42.08,"n":5,"o":42.08,"t":"2026-09-24T22:45:00Z","v":500,"vw":42.088},{"c":42.12,"h":42.15,"l":42.12,"n":10,"o":42.12,"t":"2026-09-24T23:00:00Z","v":2646,"vw":42.124188},{"c":42.11,"h":42.11,"l":42.11,"n":1,"o":42.11,"t":"2026-09-24T23:15:00Z","v":100,"vw":42.11},{"c":42.12,"h":42.12,"l":42.12,"n":1,"o":42.12,"t":"2026-09-24T23:30:00Z","v":240,"vw":42.12},{"c":42.13,"h":42.13,"l":42.13,"n":1,"o":42.13,"t":"2026-09-24T23:45:00Z","v":100,"vw":42.13},{"c":42.3569,"h":42.3569,"l":42.3569,"n":1,"o":42.3569,"t":"2026-09-25T12:15:00Z","v":250,"vw":42.3569},{"c":42.3205,"h":42.3205,"l":42.3205,"n":1,"o":42.3205,"t":"2026-09-25T13:00:00Z","v":113,"vw":42.3205},{"c":42.19,"h":42.22,"l":42.19,"n":4,"o":42.22,"t":"2026-09-25T13:15:00Z","v":749,"vw":42.203444},{"c":42.17,"h":42.21,"l":42.115,"n":304,"o":42.17,"t":"2026-09-25T13:30:00Z","v":53922,"vw":42.153852},{"c":42.14,"h":42.2,"l":42.125,"n":176,"o":42.16,"t":"2026-09-25T13:45:00Z","v":27796,"vw":42.166422},{"c":42.03,"h":42.15,"l":41.93,"n":447,"o":42.14,"t":"2026-09-25T14:00:00Z","v":80216,"vw":42.026393},{"c":42.07,"h":42.08,"l":41.99,"n":191,"o":42.03,"t":"2026-09-25T14:15:00Z","v":39441,"vw":42.035991},{"c":42.09,"h":42.09,"l":42.015,"n":138,"o":42.03,"t":"2026-09-25T14:30:00Z","v":20698,"vw":42.049381},{"c":42.1599,"h":42.175,"l":42.075,"n":181,"o":42.095,"t":"2026-09-25T14:45:00Z","v":42233,"vw":42.121832},{"c":42.16,"h":42.185,"l":42.13,"n":103,"o":42.165,"t":"2026-09-25T15:00:00Z","v":10237,"vw":42.158978},{"c":42.18,"h":42.19,"l":42.115,"n":218,"o":42.17,"t":"2026-09-25T15:15:00Z","v":56352,"vw":42.168336},{"c":42.13,"h":42.23,"l":42.13,"n":196,"o":42.18,"t":"2026-09-25T15:30:00Z","v":65914,"vw":42.206507},{"c":42.285,"h":42.285,"l":42.08,"n":221,"o":42.12,"t":"2026-09-25T15:45:00Z","v":93239,"vw":42.136216},{"c":42.2614,"h":42.37,"l":42.25,"n":301,"o":42.28,"t":"2026-09-25T16:00:00Z","v":42433,"vw":42.310652},{"c":42.29,"h":42.3,"l":42.215,"n":178,"o":42.2665,"t":"2026-09-25T16:15:00Z","v":44736,"vw":42.247682},{"c":42.255,"h":42.3,"l":42.17,"n":419,"o":42.29,"t":"2026-09-25T16:30:00Z","v":253060,"vw":42.228869},{"c":42.25,"h":42.25,"l":42.2,"n":125,"o":42.245,"t":"2026-09-25T16:45:00Z","v":40822,"vw":42.230619},{"c":42.29,"h":42.2999,"l":42.24,"n":105,"o":42.24,"t":"2026-09-25T17:00:00Z","v":64884,"vw":42.27431},{"c":42.24,"h":42.3,"l":42.24,"n":51,"o":42.2999,"t":"2026-09-25T17:15:00Z","v":4380,"vw":42.279362},{"c":42.235,"h":42.25,"l":42.1886,"n":118,"o":42.24,"t":"2026-09-25T17:30:00Z","v":52444,"vw":42.224439},{"c":42.215,"h":42.23,"l":42.205,"n":99,"o":42.23,"t":"2026-09-25T17:45:00Z","v":9892,"vw":42.219808},{"c":42.22,"h":42.23,"l":42.21,"n":58,"o":42.22,"t":"2026-09-25T18:00:00Z","v":13198,"vw":42.215453},{"c":42.245,"h":42.275,"l":42.225,"n":190,"o":42.25,"t":"2026-09-25T18:15:00Z","v":79167,"vw":42.24736},{"c":42.2801,"h":42.31,"l":42.26,"n":54,"o":42.26,"t":"2026-09-25T18:30:00Z","v":9908,"vw":42.276183},{"c":42.32,"h":42.335,"l":42.295,"n":127,"o":42.295,"t":"2026-09-25T18:45:00Z","v":13620,"vw":42.320456},{"c":42.34,"h":42.34,"l":42.27,"n":226,"o":42.33,"t":"2026-09-25T19:00:00Z","v":62214,"vw":42.316261},{"c":42.27,"h":42.31,"l":42.26,"n":62,"o":42.31,"t":"2026-09-25T19:15:00Z","v":9333,"vw":42.28728},{"c":42.31,"h":42.32,"l":42.26,"n":116,"o":42.27,"t":"2026-09-25T19:30:00Z","v":20950,"vw":42.286564},{"c":42.29,"h":42.32,"l":42.27,"n":184,"o":42.31,"t":"2026-09-25T19:45:00Z","v":38920,"vw":42.290938},{"c":42.28,"h":42.28,"l":42.28,"n":11,"o":42.28,"t":"2026-09-25T20:00:00Z","v":1321,"vw":42.28},{"c":42.25,"h":42.25,"l":42.25,"n":2,"o":42.25,"t":"2026-09-25T20:30:00Z","v":1500,"vw":42.25},{"c":42.21,"h":42.22,"l":42.21,"n":31,"o":42.21,"t":"2026-09-25T20:45:00Z","v":3255,"vw":42.214675},{"c":42.29,"h":42.29,"l":42.29,"n":1,"o":42.29,"t":"2026-09-25T21:15:00Z","v":200,"vw":42.29},{"c":41,"h":41.37,"l":40.91,"n":84,"o":41.07,"t":"2026-09-28T08:00:00Z","v":4045,"vw":41.121494},{"c":40.9,"h":40.96,"l":40.9,"n":19,"o":40.96,"t":"2026-09-28T08:15:00Z","v":2400,"vw":40.933166},{"c":40.89,"h":40.92,"l":40.89,"n":4,"o":40.92,"t":"2026-09-28T08:45:00Z","v":515,"vw":40.905},{"c":40.87,"h":40.87,"l":40.85,"n":7,"o":40.85,"t":"2026-09-28T09:00:00Z","v":1379,"vw":40.86694},{"c":40.96,"h":40.96,"l":40.96,"n":1,"o":40.96,"t":"2026-09-28T10:15:00Z","v":100,"vw":40.96},{"c":40.97,"h":40.97,"l":40.9699,"n":6,"o":40.97,"t":"2026-09-28T10:45:00Z","v":640,"vw":40.969967},{"c":40.93,"h":41,"l":40.9,"n":50,"o":40.99,"t":"2026-09-28T11:00:00Z","v":3830,"vw":40.941991},{"c":40.95,"h":40.95,"l":40.95,"n":2,"o":40.95,"t":"2026-09-28T11:15:00Z","v":101,"vw":40.95},{"c":40.9,"h":40.9,"l":40.9,"n":5,"o":40.9,"t":"2026-09-28T11:30:00Z","v":520,"vw":40.9},{"c":40.89,"h":40.93,"l":40.89,"n":45,"o":40.921,"t":"2026-09-28T11:45:00Z","v":2247,"vw":40.907142},{"c":40.97,"h":40.97,"l":40.88,"n":29,"o":40.88,"t":"2026-09-28T12:00:00Z","v":2826,"vw":40.902007},{"c":40.97,"h":40.97,"l":40.97,"n":2,"o":40.97,"t":"2026-09-28T12:15:00Z","v":101,"vw":40.97},{"c":40.85,"h":40.9,"l":40.85,"n":5,"o":40.9,"t":"2026-09-28T12:30:00Z","v":1118,"vw":40.895455},{"c":40.88,"h":40.9,"l":40.88,"n":4,"o":40.9,"t":"2026-09-28T13:00:00Z","v":461,"vw":40.891111},{"c":40.87,"h":40.88,"l":40.85,"n":5,"o":40.88,"t":"2026-09-28T13:15:00Z","v":1724,"vw":40.852941},{"c":40.9,"h":40.91,"l":40.77,"n":814,"o":40.83,"t":"2026-09-28T13:30:00Z","v":114298,"vw":40.830457},{"c":40.98,"h":41,"l":40.9,"n":732,"o":40.92,"t":"2026-09-28T13:45:00Z","v":166421,"vw":40.956083},{"c":40.79,"h":40.97,"l":40.785,"n":573,"o":40.965,"t":"2026-09-28T14:00:00Z","v":136048,"vw":40.859393},{"c":40.825,"h":40.84,"l":40.77,"n":444,"o":40.79,"t":"2026-09-28T14:15:00Z","v":64993,"vw":40.801706},{"c":40.6364,"h":40.82,"l":40.63,"n":712,"o":40.82,"t":"2026-09-28T14:30:00Z","v":190472,"vw":40.73875},{"c":40.5799,"h":40.63,"l":40.511,"n":663,"o":40.63,"t":"2026-09-28T14:45:00Z","v":203113,"vw":40.564327},{"c":40.5982,"h":40.63,"l":40.57,"n":456,"o":40.585,"t":"2026-09-28T15:00:00Z","v":102823,"vw":40.598787},{"c":40.64,"h":40.67,"l":40.59,"n":752,"o":40.6,"t":"2026-09-28T15:15:00Z","v":423989,"vw":40.64525},{"c":40.595,"h":40.645,"l":40.59,"n":296,"o":40.645,"t":"2026-09-28T15:30:00Z","v":56624,"vw":40.622639},{"c":40.63,"h":40.63,"l":40.56,"n":338,"o":40.59,"t":"2026-09-28T15:45:00Z","v":46035,"vw":40.596796},{"c":40.5784,"h":40.635,"l":40.5784,"n":311,"o":40.63,"t":"2026-09-28T16:00:00Z","v":84043,"vw":40.618907},{"c":40.82,"h":40.865,"l":40.56,"n":672,"o":40.57,"t":"2026-09-28T16:15:00Z","v":310154,"vw":40.700889},{"c":40.715,"h":40.84,"l":40.715,"n":388,"o":40.84,"t":"2026-09-28T16:30:00Z","v":120779,"vw":40.776178},{"c":40.6863,"h":40.745,"l":40.68,"n":237,"o":40.715,"t":"2026-09-28T16:45:00Z","v":53300,"vw":40.70607},{"c":40.79,"h":40.85,"l":40.65,"n":524,"o":40.69,"t":"2026-09-28T17:00:00Z","v":176906,"vw":40.766804},{"c":40.75,"h":40.8,"l":40.73,"n":537,"o":40.8,"t":"2026-09-28T17:15:00Z","v":92503,"vw":40.753345},{"c":40.765,"h":40.78,"l":40.735,"n":245,"o":40.75,"t":"2026-09-28T17:30:00Z","v":58942,"vw":40.766178},{"c":40.735,"h":40.79,"l":40.73,"n":373,"o":40.77,"t":"2026-09-28T17:45:00Z","v":58427,"vw":40.763855},{"c":40.75,"h":40.77,"l":40.735,"n":143,"o":40.735,"t":"2026-09-28T18:00:00Z","v":27704,"vw":40.755922},{"c":40.745,"h":40.76,"l":40.735,"n":121,"o":40.75,"t":"2026-09-28T18:15:00Z","v":21028,"vw":40.745186},{"c":40.78,"h":40.78,"l":40.72,"n":289,"o":40.74,"t":"2026-09-28T18:30:00Z","v":49915,"vw":40.743464},{"c":40.785,"h":40.815,"l":40.765,"n":444,"o":40.7701,"t":"2026-09-28T18:45:00Z","v":135376,"vw":40.784391},{"c":40.72,"h":40.78,"l":40.705,"n":262,"o":40.78,"t":"2026-09-28T19:00:00Z","v":43991,"vw":40.721435},{"c":40.72,"h":40.75,"l":40.705,"n":345,"o":40.7199,"t":"2026-09-28T19:15:00Z","v":91879,"vw":40.728354},{"c":40.68,"h":40.74,"l":40.6732,"n":417,"o":40.73,"t":"2026-09-28T19:30:00Z","v":115805,"vw":40.697739},{"c":40.62,"h":40.68,"l":40.61,"n":675,"o":40.68,"t":"2026-09-28T19:45:00Z","v":152390,"vw":40.630704},{"c":40.6,"h":40.65,"l":40.6,"n":20,"o":40.65,"t":"2026-09-28T20:00:00Z","v":57312,"vw":40.645521},{"c":40.57,"h":40.62,"l":40.57,"n":9,"o":40.62,"t":"2026-09-28T20:15:00Z","v":1978,"vw":40.588208},{"c":40.55,"h":40.56,"l":40.55,"n":7,"o":40.56,"t":"2026-09-28T20:30:00Z","v":1694,"vw":40.559375},{"c":40.5431,"h":40.6,"l":40.54,"n":73,"o":40.55,"t":"2026-09-28T20:45:00Z","v":6335,"vw":40.555217},{"c":41.52,"h":41.52,"l":40.81,"n":3,"o":40.81,"t":"2026-09-28T21:00:00Z","v":902,"vw":41.309906},{"c":40.64,"h":40.64,"l":40.64,"n":6,"o":40.64,"t":"2026-09-28T22:00:00Z","v":337,"vw":40.64},{"c":40.65,"h":40.65,"l":40.65,"n":3,"o":40.65,"t":"2026-09-28T22:15:00Z","v":102,"vw":40.65},{"c":40.62,"h":40.65,"l":40.62,"n":2,"o":40.65,"t":"2026-09-28T22:30:00Z","v":645,"vw":40.629302},{"c":40.64,"h":40.64,"l":40.64,"n":1,"o":40.64,"t":"2026-09-28T23:00:00Z","v":130,"vw":40.64},{"c":40.72,"h":40.72,"l":40.68,"n":37,"o":40.68,"t":"2026-09-29T08:00:00Z","v":6286,"vw":40.713103},{"c":40.81,"h":40.81,"l":40.81,"n":1,"o":40.81,"t":"2026-09-29T09:30:00Z","v":160,"vw":40.81},{"c":40.9079,"h":40.9079,"l":40.9079,"n":1,"o":40.9079,"t":"2026-09-29T10:00:00Z","v":100,"vw":40.9079},{"c":40.96,"h":40.96,"l":40.92,"n":6,"o":40.921,"t":"2026-09-29T11:00:00Z","v":3610,"vw":40.923395},{"c":40.96,"h":40.96,"l":40.96,"n":2,"o":40.96,"t":"2026-09-29T11:15:00Z","v":202,"vw":40.96},{"c":40.94,"h":40.94,"l":40.9,"n":10,"o":40.9,"t":"2026-09-29T11:45:00Z","v":1191,"vw":40.905099},{"c":40.92,"h":40.93,"l":40.92,"n":3,"o":40.93,"t":"2026-09-29T12:00:00Z","v":310,"vw":40.923333},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-09-29T12:15:00Z","v":500,"vw":40.9},{"c":40.93,"h":40.93,"l":40.93,"n":1,"o":40.93,"t":"2026-09-29T12:30:00Z","v":100,"vw":40.93},{"c":40.95,"h":40.95,"l":40.94,"n":3,"o":40.94,"t":"2026-09-29T12:45:00Z","v":503,"vw":40.942535},{"c":40.95,"h":40.95,"l":40.95,"n":1,"o":40.95,"t":"2026-09-29T13:00:00Z","v":500,"vw":40.95},{"c":40.93,"h":41.0125,"l":40.92,"n":369,"o":40.93,"t":"2026-09-29T13:30:00Z","v":73265,"vw":40.960748},{"c":40.97,"h":41.02,"l":40.93,"n":233,"o":40.93,"t":"2026-09-29T13:45:00Z","v":57296,"vw":40.973164},{"c":41.05,"h":41.07,"l":40.96,"n":287,"o":40.96,"t":"2026-09-29T14:00:00Z","v":61404,"vw":41.021006},{"c":41.11,"h":41.13,"l":41.05,"n":264,"o":41.05,"t":"2026-09-29T14:15:00Z","v":91652,"vw":41.09221},{"c":41.065,"h":41.1285,"l":41.015,"n":233,"o":41.11,"t":"2026-09-29T14:30:00Z","v":51660,"vw":41.057503},{"c":41.09,"h":41.1,"l":41.015,"n":152,"o":41.06,"t":"2026-09-29T14:45:00Z","v":35068,"vw":41.055124},{"c":41,"h":41.09,"l":40.995,"n":153,"o":41.09,"t":"2026-09-29T15:00:00Z","v":28112,"vw":41.057326},{"c":40.9,"h":41.01,"l":40.88,"n":201,"o":41.01,"t":"2026-09-29T15:15:00Z","v":39032,"vw":40.934192},{"c":40.93,"h":40.96,"l":40.91,"n":95,"o":40.915,"t":"2026-09-29T15:30:00Z","v":19098,"vw":40.929033},{"c":40.96,"h":41,"l":40.93,"n":275,"o":40.95,"t":"2026-09-29T15:45:00Z","v":77057,"vw":40.968727},{"c":40.9,"h":40.965,"l":40.9,"n":130,"o":40.965,"t":"2026-09-29T16:00:00Z","v":18896,"vw":40.92614},{"c":40.92,"h":40.92,"l":40.89,"n":125,"o":40.9,"t":"2026-09-29T16:15:00Z","v":21532,"vw":40.909143},{"c":40.87,"h":40.94,"l":40.87,"n":147,"o":40.92,"t":"2026-09-29T16:30:00Z","v":38903,"vw":40.915958},{"c":40.85,"h":40.88,"l":40.84,"n":61,"o":40.86,"t":"2026-09-29T16:45:00Z","v":5802,"vw":40.860585},{"c":40.86,"h":40.865,"l":40.84,"n":90,"o":40.845,"t":"2026-09-29T17:00:00Z","v":14063,"vw":40.85607},{"c":40.865,"h":40.87,"l":40.855,"n":104,"o":40.86,"t":"2026-09-29T17:15:00Z","v":19414,"vw":40.862888},{"c":40.84,"h":40.875,"l":40.8299,"n":64,"o":40.87,"t":"2026-09-29T17:30:00Z","v":8275,"vw":40.854728},{"c":40.82,"h":40.86,"l":40.81,"n":118,"o":40.84,"t":"2026-09-29T17:45:00Z","v":25953,"vw":40.840203},{"c":41.05,"h":41.05,"l":40.83,"n":398,"o":40.83,"t":"2026-09-29T18:00:00Z","v":242724,"vw":40.940693},{"c":41.065,"h":41.08,"l":41.025,"n":101,"o":41.06,"t":"2026-09-29T18:15:00Z","v":20189,"vw":41.047568},{"c":41.09,"h":41.14,"l":41.0099,"n":263,"o":41.04,"t":"2026-09-29T18:30:00Z","v":102339,"vw":41.06328},{"c":41.1,"h":41.11,"l":41.04,"n":142,"o":41.09,"t":"2026-09-29T18:45:00Z","v":22861,"vw":41.073475},{"c":41.075,"h":41.12,"l":41.07,"n":124,"o":41.1,"t":"2026-09-29T19:00:00Z","v":16701,"vw":41.094595},{"c":41.09,"h":41.095,"l":41.07,"n":86,"o":41.07,"t":"2026-09-29T19:15:00Z","v":17022,"vw":41.083108},{"c":41.105,"h":41.115,"l":41.085,"n":148,"o":41.095,"t":"2026-09-29T19:30:00Z","v":31673,"vw":41.101354},{"c":41.155,"h":41.155,"l":41.085,"n":452,"o":41.105,"t":"2026-09-29T19:45:00Z","v":91567,"vw":41.113476},{"c":41.13,"h":41.16,"l":41.13,"n":29,"o":41.16,"t":"2026-09-29T20:00:00Z","v":30052,"vw":41.157363},{"c":41.1325,"h":41.1325,"l":41.1325,"n":2,"o":41.1325,"t":"2026-09-29T20:15:00Z","v":215,"vw":41.1325},{"c":41.16,"h":41.16,"l":41.16,"n":5,"o":41.16,"t":"2026-09-29T20:30:00Z","v":275,"vw":41.16},{"c":41.18,"h":41.18,"l":41.18,"n":4,"o":41.18,"t":"2026-09-29T22:30:00Z","v":103,"vw":41.18},{"c":41.15,"h":41.19,"l":41.15,"n":17,"o":41.19,"t":"2026-09-29T23:15:00Z","v":3287,"vw":41.183891},{"c":41.22,"h":41.22,"l":41.22,"n":1,"o":41.22,"t":"2026-09-29T23:45:00Z","v":240,"vw":41.22},{"c":41.35,"h":41.35,"l":41.35,"n":3,"o":41.35,"t":"2026-09-30T08:00:00Z","v":250,"vw":41.35},{"c":41.3261,"h":41.3261,"l":41.3261,"n":1,"o":41.3261,"t":"2026-09-30T09:00:00Z","v":121,"vw":41.3261},{"c":41.4636,"h":41.4636,"l":41.33,"n":3,"o":41.33,"t":"2026-09-30T12:30:00Z","v":304,"vw":41.391729},{"c":41.5018,"h":41.5018,"l":41.5018,"n":6,"o":41.5018,"t":"2026-09-30T12:45:00Z","v":219,"vw":41.5018},{"c":41.489,"h":41.489,"l":41.489,"n":1,"o":41.489,"t":"2026-09-30T13:00:00Z","v":100,"vw":41.489},{"c":41.37,"h":41.4,"l":41.37,"n":2,"o":41.4,"t":"2026-09-30T13:15:00Z","v":1115,"vw":41.373094},{"c":41.21,"h":41.33,"l":41.21,"n":332,"o":41.32,"t":"2026-09-30T13:30:00Z","v":53895,"vw":41.283919},{"c":41.17,"h":41.23,"l":41.165,"n":230,"o":41.2,"t":"2026-09-30T13:45:00Z","v":47249,"vw":41.188746},{"c":41.19,"h":41.21,"l":41.14,"n":304,"o":41.16,"t":"2026-09-30T14:00:00Z","v":79866,"vw":41.170111},{"c":41.09,"h":41.21,"l":41.09,"n":305,"o":41.18,"t":"2026-09-30T14:15:00Z","v":55667,"vw":41.151615},{"c":41.08,"h":41.13,"l":41.035,"n":343,"o":41.08,"t":"2026-09-30T14:30:00Z","v":128097,"vw":41.08221},{"c":41.06,"h":41.15,"l":41.05,"n":254,"o":41.09,"t":"2026-09-30T14:45:00Z","v":83216,"vw":41.125006},{"c":41.02,"h":41.065,"l":40.965,"n":392,"o":41.05,"t":"2026-09-30T15:00:00Z","v":146073,"vw":40.998111},{"c":40.95,"h":41.04,"l":40.91,"n":156,"o":41.03,"t":"2026-09-30T15:15:00Z","v":24143,"vw":40.957411},{"c":40.95,"h":41.01,"l":40.95,"n":216,"o":40.96,"t":"2026-09-30T15:30:00Z","v":50650,"vw":40.9801},{"c":40.94,"h":41,"l":40.93,"n":151,"o":40.96,"t":"2026-09-30T15:45:00Z","v":26883,"vw":40.960677},{"c":40.99,"h":40.995,"l":40.95,"n":280,"o":40.96,"t":"2026-09-30T16:00:00Z","v":69710,"vw":40.980008},{"c":40.99,"h":41.01,"l":40.97,"n":100,"o":40.98,"t":"2026-09-30T16:15:00Z","v":22898,"vw":40.990696},{"c":40.99,"h":40.995,"l":40.94,"n":136,"o":40.98,"t":"2026-09-30T16:30:00Z","v":26061,"vw":40.976761},{"c":40.96,"h":40.985,"l":40.955,"n":121,"o":40.97,"t":"2026-09-30T16:45:00Z","v":23633,"vw":40.970639},{"c":40.93,"h":40.9699,"l":40.905,"n":114,"o":40.96,"t":"2026-09-30T17:00:00Z","v":32341,"vw":40.936752},{"c":40.95,"h":40.95,"l":40.895,"n":123,"o":40.921,"t":"2026-09-30T17:15:00Z","v":32137,"vw":40.927034},{"c":40.9,"h":40.94,"l":40.9,"n":79,"o":40.94,"t":"2026-09-30T17:30:00Z","v":15190,"vw":40.913905},{"c":40.9,"h":40.9,"l":40.865,"n":221,"o":40.89,"t":"2026-09-30T17:45:00Z","v":48664,"vw":40.88622},{"c":40.8862,"h":40.9,"l":40.87,"n":106,"o":40.9,"t":"2026-09-30T18:00:00Z","v":46257,"vw":40.88134},{"c":40.92,"h":40.92,"l":40.88,"n":95,"o":40.885,"t":"2026-09-30T18:15:00Z","v":15678,"vw":40.891856},{"c":40.905,"h":40.93,"l":40.905,"n":93,"o":40.92,"t":"2026-09-30T18:30:00Z","v":26359,"vw":40.920851},{"c":40.9,"h":40.91,"l":40.891,"n":68,"o":40.91,"t":"2026-09-30T18:45:00Z","v":11555,"vw":40.900147},{"c":40.92,"h":40.92,"l":40.88,"n":109,"o":40.91,"t":"2026-09-30T19:00:00Z","v":19096,"vw":40.903702},{"c":40.9291,"h":40.94,"l":40.895,"n":90,"o":40.91,"t":"2026-09-30T19:15:00Z","v":13346,"vw":40.912037},{"c":40.91,"h":40.94,"l":40.9,"n":164,"o":40.93,"t":"2026-09-30T19:30:00Z","v":32634,"vw":40.92543},{"c":40.95,"h":40.96,"l":40.885,"n":528,"o":40.905,"t":"2026-09-30T19:45:00Z","v":212941,"vw":40.920849},{"c":40.91,"h":40.96,"l":40.91,"n":7,"o":40.96,"t":"2026-09-30T20:00:00Z","v":18539,"vw":40.95938},{"c":41.2,"h":41.2,"l":41.2,"n":3,"o":41.2,"t":"2026-10-01T08:00:00Z","v":2003,"vw":41.2},{"c":40.9979,"h":40.9979,"l":40.9979,"n":1,"o":40.9979,"t":"2026-10-01T09:00:00Z","v":180,"vw":40.9979},{"c":41.21,"h":41.21,"l":41.21,"n":1,"o":41.21,"t":"2026-10-01T11:45:00Z","v":180,"vw":41.21},{"c":41.2,"h":41.2,"l":41.2,"n":2,"o":41.2,"t":"2026-10-01T12:30:00Z","v":200,"vw":41.2},{"c":41.16,"h":41.16,"l":41.16,"n":1,"o":41.16,"t":"2026-10-01T13:00:00Z","v":1300,"vw":41.16},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-10-01T13:15:00Z","v":200,"vw":41.1},{"c":41.015,"h":41.1,"l":40.99,"n":296,"o":41.04,"t":"2026-10-01T13:30:00Z","v":34749,"vw":41.044837},{"c":41.0369,"h":41.0369,"l":40.99,"n":202,"o":41.02,"t":"2026-10-01T13:45:00Z","v":32445,"vw":41.017307},{"c":40.92,"h":41.04,"l":40.905,"n":491,"o":41.04,"t":"2026-10-01T14:00:00Z","v":117119,"vw":40.950055},{"c":41.005,"h":41.02,"l":40.93,"n":183,"o":40.93,"t":"2026-10-01T14:15:00Z","v":35487,"vw":40.959871},{"c":41.04,"h":41.11,"l":40.99,"n":167,"o":41.0001,"t":"2026-10-01T14:30:00Z","v":53696,"vw":41.046547},{"c":41.0087,"h":41.08,"l":40.99,"n":229,"o":41.05,"t":"2026-10-01T14:45:00Z","v":57011,"vw":41.045556},{"c":40.95,"h":41.005,"l":40.89,"n":201,"o":41,"t":"2026-10-01T15:00:00Z","v":39074,"vw":40.927523},{"c":41.04,"h":41.05,"l":40.94,"n":233,"o":40.94,"t":"2026-10-01T15:15:00Z","v":55382,"vw":41.004121},{"c":41.08,"h":41.11,"l":40.94,"n":275,"o":41.04,"t":"2026-10-01T15:30:00Z","v":61363,"vw":41.03795},{"c":41.07,"h":41.09,"l":40.99,"n":254,"o":41.07,"t":"2026-10-01T15:45:00Z","v":62730,"vw":41.067964},{"c":41.08,"h":41.1314,"l":41.07,"n":215,"o":41.08,"t":"2026-10-01T16:00:00Z","v":29535,"vw":41.09857},{"c":41.05,"h":41.1,"l":41.03,"n":147,"o":41.08,"t":"2026-10-01T16:15:00Z","v":18735,"vw":41.069184},{"c":41.03,"h":41.08,"l":41.01,"n":103,"o":41.06,"t":"2026-10-01T16:30:00Z","v":15428,"vw":41.041514},{"c":41,"h":41.05,"l":40.98,"n":157,"o":41.03,"t":"2026-10-01T16:45:00Z","v":44767,"vw":41.002028},{"c":41.09,"h":41.1,"l":41,"n":196,"o":41,"t":"2026-10-01T17:00:00Z","v":54066,"vw":41.044614},{"c":41.1,"h":41.15,"l":41.09,"n":151,"o":41.105,"t":"2026-10-01T17:15:00Z","v":37593,"vw":41.12377},{"c":41.15,"h":41.24,"l":41.11,"n":575,"o":41.11,"t":"2026-10-01T17:30:00Z","v":280759,"vw":41.157745},{"c":41.07,"h":41.17,"l":41.05,"n":441,"o":41.1424,"t":"2026-10-01T17:45:00Z","v":156868,"vw":41.094012},{"c":41.085,"h":41.12,"l":41.01,"n":256,"o":41.08,"t":"2026-10-01T18:00:00Z","v":117454,"vw":41.081889},{"c":41.11,"h":41.18,"l":41.085,"n":387,"o":41.095,"t":"2026-10-01T18:15:00Z","v":325950,"vw":41.113329},{"c":41.15,"h":41.195,"l":41.095,"n":216,"o":41.1199,"t":"2026-10-01T18:30:00Z","v":28578,"vw":41.162391},{"c":41.15,"h":41.155,"l":41.13,"n":110,"o":41.155,"t":"2026-10-01T18:45:00Z","v":43015,"vw":41.142125},{"c":41.1301,"h":41.145,"l":41.115,"n":88,"o":41.145,"t":"2026-10-01T19:00:00Z","v":14643,"vw":41.131764},{"c":41.1399,"h":41.17,"l":41.13,"n":124,"o":41.14,"t":"2026-10-01T19:15:00Z","v":34324,"vw":41.153219},{"c":41.14,"h":41.16,"l":41.1289,"n":114,"o":41.14,"t":"2026-10-01T19:30:00Z","v":46627,"vw":41.139699},{"c":41.135,"h":41.165,"l":41.115,"n":412,"o":41.135,"t":"2026-10-01T19:45:00Z","v":176545,"vw":41.135845},{"c":41.15,"h":41.15,"l":41.15,"n":22,"o":41.15,"t":"2026-10-01T20:00:00Z","v":10672,"vw":41.15},{"c":41.15,"h":41.15,"l":41.15,"n":9,"o":41.15,"t":"2026-10-01T20:15:00Z","v":2400,"vw":41.15},{"c":41.11,"h":41.11,"l":41.11,"n":2,"o":41.11,"t":"2026-10-01T20:30:00Z","v":10300,"vw":41.11},{"c":41.13,"h":41.13,"l":41.12,"n":16,"o":41.12,"t":"2026-10-01T20:45:00Z","v":12591,"vw":41.129717},{"c":41.16,"h":41.16,"l":41.16,"n":1,"o":41.16,"t":"2026-10-01T21:15:00Z","v":330,"vw":41.16},{"c":41,"h":41.2,"l":41,"n":3,"o":41.2,"t":"2026-10-01T21:30:00Z","v":825,"vw":41.029476},{"c":41.2,"h":41.2,"l":41.19,"n":10,"o":41.19,"t":"2026-10-01T23:45:00Z","v":7200,"vw":41.198889},{"c":41.2,"h":41.2,"l":41.2,"n":10,"o":41.2,"t":"2026-10-02T09:45:00Z","v":500,"vw":41.2},{"c":41.48,"h":41.63,"l":41.28,"n":80,"o":41.28,"t":"2026-10-02T12:30:00Z","v":3613,"vw":41.508503},{"c":41.56,"h":41.56,"l":41.46,"n":19,"o":41.46,"t":"2026-10-02T12:45:00Z","v":1650,"vw":41.507589},{"c":41.35,"h":41.35,"l":41.35,"n":1,"o":41.35,"t":"2026-10-02T13:00:00Z","v":332,"vw":41.35},{"c":41.33,"h":41.33,"l":41.26,"n":11,"o":41.33,"t":"2026-10-02T13:15:00Z","v":7701,"vw":41.316487},{"c":41.25,"h":41.37,"l":41.25,"n":355,"o":41.31,"t":"2026-10-02T13:30:00Z","v":64874,"vw":41.316782},{"c":41.3,"h":41.31,"l":41.18,"n":633,"o":41.25,"t":"2026-10-02T13:45:00Z","v":231910,"vw":41.266267},{"c":41.27,"h":41.33,"l":41.19,"n":338,"o":41.29,"t":"2026-10-02T14:00:00Z","v":218019,"vw":41.248817},{"c":41.13,"h":41.3,"l":41.13,"n":202,"o":41.27,"t":"2026-10-02T14:15:00Z","v":33271,"vw":41.219716},{"c":41.15,"h":41.18,"l":41.09,"n":242,"o":41.13,"t":"2026-10-02T14:30:00Z","v":44766,"vw":41.124801},{"c":40.96,"h":41.145,"l":40.95,"n":272,"o":41.14,"t":"2026-10-02T14:45:00Z","v":83415,"vw":41.00819},{"c":40.84,"h":40.9899,"l":40.82,"n":315,"o":40.98,"t":"2026-10-02T15:00:00Z","v":106494,"vw":40.879391},{"c":40.81,"h":40.83,"l":40.73,"n":268,"o":40.83,"t":"2026-10-02T15:15:00Z","v":96935,"vw":40.799318},{"c":40.74,"h":40.86,"l":40.74,"n":258,"o":40.8,"t":"2026-10-02T15:30:00Z","v":59249,"vw":40.812058},{"c":40.66,"h":40.76,"l":40.65,"n":191,"o":40.75,"t":"2026-10-02T15:45:00Z","v":32717,"vw":40.724882},{"c":40.75,"h":40.75,"l":40.65,"n":213,"o":40.67,"t":"2026-10-02T16:00:00Z","v":48038,"vw":40.682808},{"c":40.74,"h":40.79,"l":40.73,"n":157,"o":40.74,"t":"2026-10-02T16:15:00Z","v":29343,"vw":40.749576},{"c":40.7598,"h":40.8,"l":40.74,"n":82,"o":40.7635,"t":"2026-10-02T16:30:00Z","v":15100,"vw":40.775059},{"c":40.77,"h":40.79,"l":40.76,"n":62,"o":40.76,"t":"2026-10-02T16:45:00Z","v":6268,"vw":40.775627},{"c":40.74,"h":40.82,"l":40.735,"n":113,"o":40.8,"t":"2026-10-02T17:00:00Z","v":49390,"vw":40.768277},{"c":40.72,"h":40.775,"l":40.7,"n":164,"o":40.745,"t":"2026-10-02T17:15:00Z","v":41325,"vw":40.736874},{"c":40.77,"h":40.77,"l":40.72,"n":92,"o":40.72,"t":"2026-10-02T17:30:00Z","v":15276,"vw":40.752854},{"c":40.76,"h":40.785,"l":40.73,"n":99,"o":40.77,"t":"2026-10-02T17:45:00Z","v":30085,"vw":40.765666},{"c":40.7801,"h":40.785,"l":40.75,"n":93,"o":40.77,"t":"2026-10-02T18:00:00Z","v":10756,"vw":40.76562},{"c":40.79,"h":40.79,"l":40.76,"n":78,"o":40.78,"t":"2026-10-02T18:15:00Z","v":11044,"vw":40.777674},{"c":40.805,"h":40.82,"l":40.775,"n":61,"o":40.78,"t":"2026-10-02T18:30:00Z","v":21259,"vw":40.7997},{"c":40.85,"h":40.85,"l":40.8001,"n":66,"o":40.82,"t":"2026-10-02T18:45:00Z","v":11696,"vw":40.821861},{"c":40.86,"h":40.86,"l":40.835,"n":106,"o":40.86,"t":"2026-10-02T19:00:00Z","v":18102,"vw":40.855113},{"c":40.87,"h":40.875,"l":40.84,"n":74,"o":40.87,"t":"2026-10-02T19:15:00Z","v":12933,"vw":40.86505},{"c":40.83,"h":40.88,"l":40.825,"n":124,"o":40.88,"t":"2026-10-02T19:30:00Z","v":12790,"vw":40.856149},{"c":40.865,"h":40.87,"l":40.795,"n":372,"o":40.82,"t":"2026-10-02T19:45:00Z","v":67165,"vw":40.833472},{"c":40.87,"h":40.88,"l":40.87,"n":9,"o":40.88,"t":"2026-10-02T20:00:00Z","v":1488,"vw":40.875273},{"c":40.79,"h":40.81,"l":40.79,"n":6,"o":40.8,"t":"2026-10-02T20:30:00Z","v":1570,"vw":40.798724},{"c":40.79,"h":40.82,"l":40.78,"n":13,"o":40.78,"t":"2026-10-02T20:45:00Z","v":2632,"vw":40.791907},{"c":40.778,"h":40.778,"l":40.778,"n":2,"o":40.778,"t":"2026-10-02T23:30:00Z","v":125,"vw":40.778},{"c":41.05,"h":41.05,"l":40.92,"n":5,"o":40.92,"t":"2026-10-05T08:00:00Z","v":775,"vw":40.962763},{"c":41.01,"h":41.01,"l":41.01,"n":8,"o":41.01,"t":"2026-10-05T08:30:00Z","v":560,"vw":41.01},{"c":40.99,"h":40.99,"l":40.99,"n":1,"o":40.99,"t":"2026-10-05T09:30:00Z","v":100,"vw":40.99},{"c":40.98,"h":40.98,"l":40.98,"n":16,"o":40.98,"t":"2026-10-05T09:45:00Z","v":1130,"vw":40.98},{"c":41,"h":41,"l":41,"n":7,"o":41,"t":"2026-10-05T11:00:00Z","v":526,"vw":41},{"c":40.99,"h":40.99,"l":40.99,"n":4,"o":40.99,"t":"2026-10-05T11:15:00Z","v":184,"vw":40.99},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-05T12:30:00Z","v":100,"vw":41},{"c":40.89,"h":40.89,"l":40.89,"n":13,"o":40.89,"t":"2026-10-05T13:00:00Z","v":211,"vw":40.89},{"c":40.77,"h":40.93,"l":40.77,"n":412,"o":40.93,"t":"2026-10-05T13:30:00Z","v":50112,"vw":40.864451},{"c":40.75,"h":40.83,"l":40.72,"n":340,"o":40.78,"t":"2026-10-05T13:45:00Z","v":61650,"vw":40.780068},{"c":40.82,"h":40.86,"l":40.75,"n":526,"o":40.75,"t":"2026-10-05T14:00:00Z","v":146682,"vw":40.811065},{"c":40.77,"h":40.825,"l":40.77,"n":176,"o":40.82,"t":"2026-10-05T14:15:00Z","v":38273,"vw":40.798507},{"c":40.805,"h":40.81,"l":40.7282,"n":199,"o":40.76,"t":"2026-10-05T14:30:00Z","v":31275,"vw":40.757928},{"c":40.86,"h":40.8699,"l":40.77,"n":185,"o":40.8,"t":"2026-10-05T14:45:00Z","v":60685,"vw":40.811051},{"c":40.785,"h":40.865,"l":40.78,"n":126,"o":40.865,"t":"2026-10-05T15:00:00Z","v":16941,"vw":40.818137},{"c":40.79,"h":40.79,"l":40.64,"n":286,"o":40.7799,"t":"2026-10-05T15:15:00Z","v":46623,"vw":40.712577},{"c":40.76,"h":40.7852,"l":40.755,"n":126,"o":40.78,"t":"2026-10-05T15:30:00Z","v":40994,"vw":40.768132},{"c":40.77,"h":40.775,"l":40.735,"n":80,"o":40.755,"t":"2026-10-05T15:45:00Z","v":11502,"vw":40.762698},{"c":40.69,"h":40.76,"l":40.69,"n":165,"o":40.76,"t":"2026-10-05T16:00:00Z","v":18511,"vw":40.719949},{"c":40.675,"h":40.695,"l":40.66,"n":191,"o":40.69,"t":"2026-10-05T16:15:00Z","v":34434,"vw":40.675285},{"c":40.69,"h":40.6937,"l":40.67,"n":84,"o":40.67,"t":"2026-10-05T16:30:00Z","v":13523,"vw":40.686155},{"c":40.7,"h":40.715,"l":40.68,"n":126,"o":40.69,"t":"2026-10-05T16:45:00Z","v":18768,"vw":40.698027},{"c":40.67,"h":40.715,"l":40.65,"n":230,"o":40.7,"t":"2026-10-05T17:00:00Z","v":117814,"vw":40.687612},{"c":40.688,"h":40.6973,"l":40.65,"n":76,"o":40.68,"t":"2026-10-05T17:15:00Z","v":8212,"vw":40.683548},{"c":40.72,"h":40.725,"l":40.675,"n":131,"o":40.69,"t":"2026-10-05T17:30:00Z","v":30816,"vw":40.702525},{"c":40.75,"h":40.755,"l":40.71,"n":178,"o":40.72,"t":"2026-10-05T17:45:00Z","v":25021,"vw":40.736659},{"c":40.7568,"h":40.805,"l":40.75,"n":177,"o":40.76,"t":"2026-10-05T18:00:00Z","v":68584,"vw":40.783374},{"c":40.77,"h":40.77,"l":40.73,"n":86,"o":40.75,"t":"2026-10-05T18:15:00Z","v":25453,"vw":40.747357},{"c":40.77,"h":40.79,"l":40.755,"n":93,"o":40.77,"t":"2026-10-05T18:30:00Z","v":24442,"vw":40.764949},{"c":40.81,"h":40.815,"l":40.77,"n":83,"o":40.77,"t":"2026-10-05T18:45:00Z","v":14663,"vw":40.79766},{"c":40.8155,"h":40.83,"l":40.795,"n":122,"o":40.82,"t":"2026-10-05T19:00:00Z","v":15173,"vw":40.813088},{"c":40.81,"h":40.82,"l":40.79,"n":179,"o":40.8099,"t":"2026-10-05T19:15:00Z","v":45531,"vw":40.798493},{"c":40.82,"h":40.835,"l":40.81,"n":252,"o":40.815,"t":"2026-10-05T19:30:00Z","v":48327,"vw":40.825691},{"c":40.8,"h":40.82,"l":40.78,"n":258,"o":40.82,"t":"2026-10-05T19:45:00Z","v":45203,"vw":40.795873},{"c":40.805,"h":40.81,"l":40.805,"n":15,"o":40.81,"t":"2026-10-05T20:00:00Z","v":1930,"vw":40.809695},{"c":40.78,"h":40.78,"l":40.78,"n":8,"o":40.78,"t":"2026-10-05T20:15:00Z","v":3000,"vw":40.78},{"c":40.81,"h":40.82,"l":40.8,"n":15,"o":40.8,"t":"2026-10-05T20:45:00Z","v":822,"vw":40.808615},{"c":40.69,"h":40.69,"l":40.55,"n":16,"o":40.55,"t":"2026-10-06T08:00:00Z","v":1784,"vw":40.558088},{"c":40.92,"h":40.92,"l":40.92,"n":2,"o":40.92,"t":"2026-10-06T08:45:00Z","v":1997,"vw":40.92},{"c":40.92,"h":40.92,"l":40.89,"n":3,"o":40.89,"t":"2026-10-06T10:15:00Z","v":1805,"vw":40.892892},{"c":40.97,"h":40.97,"l":40.96,"n":3,"o":40.96,"t":"2026-10-06T11:00:00Z","v":1300,"vw":40.962308},{"c":41.02,"h":41.02,"l":41.02,"n":2,"o":41.02,"t":"2026-10-06T11:15:00Z","v":260,"vw":41.02},{"c":41.1,"h":41.1,"l":41.1,"n":3,"o":41.1,"t":"2026-10-06T13:00:00Z","v":155,"vw":41.1},{"c":41.03,"h":41.03,"l":41.03,"n":1,"o":41.03,"t":"2026-10-06T13:15:00Z","v":1500,"vw":41.03},{"c":40.975,"h":41.035,"l":40.95,"n":343,"o":41,"t":"2026-10-06T13:30:00Z","v":57572,"vw":41.000288},{"c":40.93,"h":40.97,"l":40.92,"n":166,"o":40.97,"t":"2026-10-06T13:45:00Z","v":30652,"vw":40.941171},{"c":40.93,"h":40.97,"l":40.92,"n":296,"o":40.92,"t":"2026-10-06T14:00:00Z","v":47817,"vw":40.943829},{"c":40.85,"h":40.94,"l":40.84,"n":216,"o":40.94,"t":"2026-10-06T14:15:00Z","v":34967,"vw":40.879211},{"c":40.92,"h":40.92,"l":40.84,"n":102,"o":40.85,"t":"2026-10-06T14:30:00Z","v":13680,"vw":40.878918},{"c":40.955,"h":40.955,"l":40.89,"n":140,"o":40.9199,"t":"2026-10-06T14:45:00Z","v":23095,"vw":40.928245},{"c":41.02,"h":41.02,"l":40.955,"n":147,"o":40.955,"t":"2026-10-06T15:00:00Z","v":23347,"vw":40.995792},{"c":41.03,"h":41.03,"l":41.005,"n":94,"o":41.03,"t":"2026-10-06T15:15:00Z","v":16239,"vw":41.022725},{"c":41.07,"h":41.075,"l":41.01,"n":116,"o":41.03,"t":"2026-10-06T15:30:00Z","v":27867,"vw":41.043243},{"c":41.04,"h":41.09,"l":41.04,"n":90,"o":41.08,"t":"2026-10-06T15:45:00Z","v":20261,"vw":41.062855},{"c":41.02,"h":41.05,"l":41.01,"n":121,"o":41.04,"t":"2026-10-06T16:00:00Z","v":18589,"vw":41.032355},{"c":41,"h":41.0354,"l":41,"n":156,"o":41.02,"t":"2026-10-06T16:15:00Z","v":26343,"vw":41.026071},{"c":41,"h":41.01,"l":40.99,"n":84,"o":41.005,"t":"2026-10-06T16:30:00Z","v":9561,"vw":40.998983},{"c":40.97,"h":41.0052,"l":40.9441,"n":80,"o":41.005,"t":"2026-10-06T16:45:00Z","v":10477,"vw":40.97406},{"c":41.02,"h":41.0399,"l":40.965,"n":51,"o":40.97,"t":"2026-10-06T17:00:00Z","v":15488,"vw":40.987854},{"c":40.99,"h":41.03,"l":40.98,"n":134,"o":41.02,"t":"2026-10-06T17:15:00Z","v":75102,"vw":41.00422},{"c":41.045,"h":41.045,"l":41,"n":89,"o":41.0067,"t":"2026-10-06T17:30:00Z","v":27767,"vw":41.026441},{"c":41.04,"h":41.055,"l":41.035,"n":155,"o":41.035,"t":"2026-10-06T17:45:00Z","v":22737,"vw":41.046127},{"c":41.085,"h":41.085,"l":41.04,"n":69,"o":41.045,"t":"2026-10-06T18:00:00Z","v":14620,"vw":41.06026},{"c":41.08,"h":41.12,"l":41.08,"n":91,"o":41.095,"t":"2026-10-06T18:15:00Z","v":14236,"vw":41.095927},{"c":41.085,"h":41.085,"l":41.0666,"n":110,"o":41.075,"t":"2026-10-06T18:30:00Z","v":16907,"vw":41.07686},{"c":41.145,"h":41.155,"l":41.085,"n":98,"o":41.09,"t":"2026-10-06T18:45:00Z","v":19991,"vw":41.123058},{"c":41.15,"h":41.22,"l":41.145,"n":101,"o":41.15,"t":"2026-10-06T19:00:00Z","v":26392,"vw":41.172154},{"c":41.105,"h":41.16,"l":41.105,"n":192,"o":41.155,"t":"2026-10-06T19:15:00Z","v":32214,"vw":41.128882},{"c":41.075,"h":41.105,"l":41.065,"n":186,"o":41.1,"t":"2026-10-06T19:30:00Z","v":26076,"vw":41.081438},{"c":41.08,"h":41.0865,"l":41.055,"n":384,"o":41.075,"t":"2026-10-06T19:45:00Z","v":80588,"vw":41.06942},{"c":41.08,"h":41.09,"l":41.08,"n":8,"o":41.09,"t":"2026-10-06T20:00:00Z","v":2843,"vw":41.086445},{"c":41.05,"h":41.05,"l":41.03,"n":10,"o":41.03,"t":"2026-10-06T20:45:00Z","v":958,"vw":41.038406},{"c":40.76,"h":40.76,"l":40.7,"n":13,"o":40.7,"t":"2026-10-07T08:00:00Z","v":1350,"vw":40.710577},{"c":40.68,"h":40.69,"l":40.68,"n":3,"o":40.69,"t":"2026-10-07T08:15:00Z","v":400,"vw":40.685},{"c":40.6221,"h":40.6221,"l":40.6221,"n":1,"o":40.6221,"t":"2026-10-07T09:15:00Z","v":100,"vw":40.6221},{"c":40.58,"h":40.58,"l":40.58,"n":1,"o":40.58,"t":"2026-10-07T09:45:00Z","v":100,"vw":40.58},{"c":40.58,"h":40.58,"l":40.58,"n":7,"o":40.58,"t":"2026-10-07T11:15:00Z","v":199,"vw":40.58},{"c":40.5504,"h":40.5504,"l":40.5504,"n":1,"o":40.5504,"t":"2026-10-07T11:30:00Z","v":100,"vw":40.5504},{"c":40.35,"h":40.59,"l":40.35,"n":32,"o":40.59,"t":"2026-10-07T12:15:00Z","v":1901,"vw":40.444941},{"c":40.16,"h":40.26,"l":40.16,"n":57,"o":40.21,"t":"2026-10-07T12:30:00Z","v":4604,"vw":40.230916},{"c":40.29,"h":40.29,"l":40.1,"n":19,"o":40.1,"t":"2026-10-07T12:45:00Z","v":3662,"vw":40.217389},{"c":40.3,"h":40.3,"l":40.3,"n":3,"o":40.3,"t":"2026-10-07T13:00:00Z","v":102,"vw":40.3},{"c":40.37,"h":40.37,"l":40.37,"n":5,"o":40.37,"t":"2026-10-07T13:15:00Z","v":1101,"vw":40.37},{"c":40.285,"h":40.34,"l":40.22,"n":559,"o":40.3,"t":"2026-10-07T13:30:00Z","v":181992,"vw":40.253764},{"c":40.37,"h":40.385,"l":40.3,"n":314,"o":40.3,"t":"2026-10-07T13:45:00Z","v":57601,"vw":40.344988},{"c":40.38,"h":40.405,"l":40.34,"n":370,"o":40.38,"t":"2026-10-07T14:00:00Z","v":83557,"vw":40.379801},{"c":40.38,"h":40.43,"l":40.36,"n":210,"o":40.38,"t":"2026-10-07T14:15:00Z","v":27655,"vw":40.390359},{"c":40.43,"h":40.47,"l":40.39,"n":207,"o":40.39,"t":"2026-10-07T14:30:00Z","v":54552,"vw":40.447776},{"c":40.445,"h":40.475,"l":40.4299,"n":196,"o":40.44,"t":"2026-10-07T14:45:00Z","v":45545,"vw":40.44041},{"c":40.44,"h":40.46,"l":40.4,"n":208,"o":40.44,"t":"2026-10-07T15:00:00Z","v":96840,"vw":40.422154},{"c":40.41,"h":40.46,"l":40.3899,"n":128,"o":40.44,"t":"2026-10-07T15:15:00Z","v":16754,"vw":40.415351},{"c":40.48,"h":40.52,"l":40.46,"n":86,"o":40.46,"t":"2026-10-07T15:30:00Z","v":31538,"vw":40.491176},{"c":40.46,"h":40.485,"l":40.45,"n":35,"o":40.485,"t":"2026-10-07T15:45:00Z","v":4663,"vw":40.465714},{"c":40.5,"h":40.52,"l":40.42,"n":236,"o":40.455,"t":"2026-10-07T16:00:00Z","v":69764,"vw":40.470509},{"c":40.54,"h":40.54,"l":40.5,"n":67,"o":40.5,"t":"2026-10-07T16:15:00Z","v":9101,"vw":40.525155},{"c":40.48,"h":40.54,"l":40.48,"n":124,"o":40.54,"t":"2026-10-07T16:30:00Z","v":28360,"vw":40.500261},{"c":40.495,"h":40.51,"l":40.48,"n":70,"o":40.48,"t":"2026-10-07T16:45:00Z","v":15539,"vw":40.494303},{"c":40.595,"h":40.655,"l":40.485,"n":304,"o":40.49,"t":"2026-10-07T17:00:00Z","v":91641,"vw":40.545851},{"c":40.54,"h":40.62,"l":40.54,"n":97,"o":40.585,"t":"2026-10-07T17:15:00Z","v":23742,"vw":40.582919},{"c":40.51,"h":40.555,"l":40.51,"n":64,"o":40.54,"t":"2026-10-07T17:30:00Z","v":23852,"vw":40.525554},{"c":40.495,"h":40.54,"l":40.485,"n":48,"o":40.5101,"t":"2026-10-07T17:45:00Z","v":12333,"vw":40.509183},{"c":40.54,"h":40.58,"l":40.49,"n":79,"o":40.49,"t":"2026-10-07T18:00:00Z","v":16204,"vw":40.544439},{"c":40.515,"h":40.53,"l":40.51,"n":61,"o":40.52,"t":"2026-10-07T18:15:00Z","v":12501,"vw":40.520053},{"c":40.505,"h":40.515,"l":40.48,"n":85,"o":40.515,"t":"2026-10-07T18:30:00Z","v":34442,"vw":40.496308},{"c":40.5,"h":40.52,"l":40.4899,"n":81,"o":40.5,"t":"2026-10-07T18:45:00Z","v":28815,"vw":40.502316},{"c":40.48,"h":40.5,"l":40.43,"n":199,"o":40.49,"t":"2026-10-07T19:00:00Z","v":89353,"vw":40.465747},{"c":40.4628,"h":40.495,"l":40.46,"n":65,"o":40.46,"t":"2026-10-07T19:15:00Z","v":8266,"vw":40.476338},{"c":40.44,"h":40.47,"l":40.44,"n":96,"o":40.47,"t":"2026-10-07T19:30:00Z","v":15048,"vw":40.453149},{"c":40.41,"h":40.435,"l":40.4,"n":250,"o":40.43,"t":"2026-10-07T19:45:00Z","v":51100,"vw":40.416797},{"c":40.41,"h":40.42,"l":40.41,"n":11,"o":40.41,"t":"2026-10-07T20:00:00Z","v":15727,"vw":40.419427},{"c":40.5,"h":40.5,"l":40.48,"n":2,"o":40.48,"t":"2026-10-07T20:15:00Z","v":200,"vw":40.49},{"c":40.5,"h":40.51,"l":40.5,"n":102,"o":40.5,"t":"2026-10-07T20:45:00Z","v":2625,"vw":40.50141},{"c":40.53,"h":40.53,"l":40.53,"n":1,"o":40.53,"t":"2026-10-07T22:45:00Z","v":100,"vw":40.53},{"c":40.54,"h":40.54,"l":40.54,"n":1,"o":40.54,"t":"2026-10-07T23:15:00Z","v":100,"vw":40.54},{"c":40.54,"h":40.54,"l":40.54,"n":1,"o":40.54,"t":"2026-10-07T23:45:00Z","v":100,"vw":40.54},{"c":40.66,"h":40.67,"l":40.66,"n":33,"o":40.67,"t":"2026-10-08T09:00:00Z","v":1429,"vw":40.667694},{"c":40.61,"h":40.61,"l":40.61,"n":6,"o":40.61,"t":"2026-10-08T10:00:00Z","v":600,"vw":40.61},{"c":40.64,"h":40.66,"l":40.61,"n":10,"o":40.61,"t":"2026-10-08T11:30:00Z","v":722,"vw":40.647887},{"c":40.64,"h":40.64,"l":40.64,"n":2,"o":40.64,"t":"2026-10-08T11:45:00Z","v":395,"vw":40.64},{"c":40.62,"h":40.62,"l":40.62,"n":1,"o":40.62,"t":"2026-10-08T12:00:00Z","v":345,"vw":40.62},{"c":40.61,"h":40.61,"l":40.61,"n":2,"o":40.61,"t":"2026-10-08T12:15:00Z","v":387,"vw":40.61},{"c":40.6195,"h":40.64,"l":40.6195,"n":3,"o":40.64,"t":"2026-10-08T13:15:00Z","v":1695,"vw":40.637695},{"c":40.6382,"h":40.675,"l":40.59,"n":358,"o":40.62,"t":"2026-10-08T13:30:00Z","v":51443,"vw":40.630518},{"c":40.69,"h":40.72,"l":40.63,"n":203,"o":40.63,"t":"2026-10-08T13:45:00Z","v":45693,"vw":40.688345},{"c":40.62,"h":40.68,"l":40.615,"n":222,"o":40.68,"t":"2026-10-08T14:00:00Z","v":31440,"vw":40.641276},{"c":40.74,"h":40.74,"l":40.62,"n":232,"o":40.62,"t":"2026-10-08T14:15:00Z","v":58368,"vw":40.680618},{"c":40.64,"h":40.7701,"l":40.64,"n":191,"o":40.73,"t":"2026-10-08T14:30:00Z","v":25979,"vw":40.711616},{"c":40.63,"h":40.65,"l":40.6001,"n":173,"o":40.6486,"t":"2026-10-08T14:45:00Z","v":27204,"vw":40.633999},{"c":40.54,"h":40.6,"l":40.54,"n":282,"o":40.6,"t":"2026-10-08T15:00:00Z","v":54342,"vw":40.582749},{"c":40.55,"h":40.55,"l":40.515,"n":160,"o":40.53,"t":"2026-10-08T15:15:00Z","v":55627,"vw":40.528596},{"c":40.55,"h":40.56,"l":40.515,"n":103,"o":40.54,"t":"2026-10-08T15:30:00Z","v":21994,"vw":40.530197},{"c":40.5,"h":40.5499,"l":40.5,"n":80,"o":40.5499,"t":"2026-10-08T15:45:00Z","v":12276,"vw":40.511591},{"c":40.495,"h":40.5,"l":40.44,"n":164,"o":40.5,"t":"2026-10-08T16:00:00Z","v":17623,"vw":40.46514},{"c":40.56,"h":40.695,"l":40.475,"n":602,"o":40.49,"t":"2026-10-08T16:15:00Z","v":266147,"vw":40.549936},{"c":40.58,"h":40.6,"l":40.54,"n":120,"o":40.57,"t":"2026-10-08T16:30:00Z","v":35375,"vw":40.575884},{"c":40.63,"h":40.645,"l":40.56,"n":117,"o":40.575,"t":"2026-10-08T16:45:00Z","v":35639,"vw":40.625905},{"c":40.705,"h":40.735,"l":40.62,"n":240,"o":40.62,"t":"2026-10-08T17:00:00Z","v":64276,"vw":40.69782},{"c":40.69,"h":40.83,"l":40.69,"n":347,"o":40.7,"t":"2026-10-08T17:15:00Z","v":212634,"vw":40.778856},{"c":40.6899,"h":40.7,"l":40.68,"n":101,"o":40.69,"t":"2026-10-08T17:30:00Z","v":17460,"vw":40.690179},{"c":40.71,"h":40.715,"l":40.6501,"n":139,"o":40.69,"t":"2026-10-08T17:45:00Z","v":27608,"vw":40.685167},{"c":40.65,"h":40.72,"l":40.65,"n":49,"o":40.72,"t":"2026-10-08T18:00:00Z","v":9448,"vw":40.670191},{"c":40.65,"h":40.67,"l":40.63,"n":40,"o":40.66,"t":"2026-10-08T18:15:00Z","v":8162,"vw":40.64771},{"c":40.62,"h":40.6314,"l":40.6,"n":108,"o":40.6314,"t":"2026-10-08T18:30:00Z","v":11237,"vw":40.615596},{"c":40.65,"h":40.6501,"l":40.625,"n":140,"o":40.63,"t":"2026-10-08T18:45:00Z","v":28582,"vw":40.64445},{"c":40.68,"h":40.68,"l":40.65,"n":131,"o":40.65,"t":"2026-10-08T19:00:00Z","v":22893,"vw":40.667938},{"c":40.675,"h":40.695,"l":40.6529,"n":126,"o":40.66,"t":"2026-10-08T19:15:00Z","v":37894,"vw":40.681586},{"c":40.6828,"h":40.72,"l":40.67,"n":186,"o":40.67,"t":"2026-10-08T19:30:00Z","v":65382,"vw":40.68565},{"c":40.71,"h":40.72,"l":40.66,"n":344,"o":40.68,"t":"2026-10-08T19:45:00Z","v":104369,"vw":40.687579},{"c":40.71,"h":40.72,"l":40.71,"n":17,"o":40.72,"t":"2026-10-08T20:00:00Z","v":30446,"vw":40.719782},{"c":40.7386,"h":40.7386,"l":40.7386,"n":2,"o":40.7386,"t":"2026-10-08T20:15:00Z","v":415,"vw":40.7386},{"c":40.71,"h":40.72,"l":40.71,"n":2,"o":40.72,"t":"2026-10-08T20:30:00Z","v":1666,"vw":40.716999},{"c":40.7195,"h":40.7195,"l":40.7,"n":22,"o":40.7,"t":"2026-10-08T20:45:00Z","v":3689,"vw":40.707547},{"c":40.74,"h":40.75,"l":40.74,"n":5,"o":40.75,"t":"2026-10-08T22:30:00Z","v":1301,"vw":40.748468},{"c":40.82,"h":40.82,"l":40.82,"n":1,"o":40.82,"t":"2026-10-08T23:15:00Z","v":100,"vw":40.82},{"c":41.38,"h":41.38,"l":41.38,"n":7,"o":41.38,"t":"2026-10-09T08:00:00Z","v":272,"vw":41.38},{"c":41.2161,"h":41.2161,"l":41.2,"n":4,"o":41.2,"t":"2026-10-09T11:15:00Z","v":625,"vw":41.20354},{"c":41.235,"h":41.305,"l":41.22,"n":423,"o":41.27,"t":"2026-10-09T13:30:00Z","v":94697,"vw":41.256209},{"c":41.305,"h":41.35,"l":41.26,"n":233,"o":41.26,"t":"2026-10-09T13:45:00Z","v":58962,"vw":41.305254},{"c":41.26,"h":41.3,"l":41.245,"n":134,"o":41.3,"t":"2026-10-09T14:00:00Z","v":23328,"vw":41.263187},{"c":41.23,"h":41.3,"l":41.21,"n":224,"o":41.27,"t":"2026-10-09T14:15:00Z","v":56713,"vw":41.251915},{"c":41.22,"h":41.27,"l":41.22,"n":121,"o":41.23,"t":"2026-10-09T14:30:00Z","v":37567,"vw":41.243186},{"c":41.22,"h":41.23,"l":41.21,"n":88,"o":41.23,"t":"2026-10-09T14:45:00Z","v":13468,"vw":41.220577},{"c":41.24,"h":41.265,"l":41.2001,"n":222,"o":41.22,"t":"2026-10-09T15:00:00Z","v":73067,"vw":41.229797},{"c":41.28,"h":41.295,"l":41.23,"n":70,"o":41.24,"t":"2026-10-09T15:15:00Z","v":25941,"vw":41.249068},{"c":41.3,"h":41.3,"l":41.27,"n":77,"o":41.28,"t":"2026-10-09T15:30:00Z","v":34121,"vw":41.290729},{"c":41.27,"h":41.3004,"l":41.26,"n":59,"o":41.29,"t":"2026-10-09T15:45:00Z","v":12868,"vw":41.281289},{"c":41.31,"h":41.325,"l":41.28,"n":57,"o":41.28,"t":"2026-10-09T16:00:00Z","v":8058,"vw":41.303206},{"c":41.29,"h":41.32,"l":41.28,"n":40,"o":41.32,"t":"2026-10-09T16:15:00Z","v":11558,"vw":41.293872},{"c":41.28,"h":41.28,"l":41.25,"n":37,"o":41.27,"t":"2026-10-09T16:30:00Z","v":8202,"vw":41.25854},{"c":41.3,"h":41.32,"l":41.295,"n":64,"o":41.3,"t":"2026-10-09T16:45:00Z","v":13130,"vw":41.303473},{"c":41.3099,"h":41.31,"l":41.27,"n":39,"o":41.305,"t":"2026-10-09T17:00:00Z","v":7039,"vw":41.297022},{"c":41.3,"h":41.335,"l":41.3,"n":54,"o":41.31,"t":"2026-10-09T17:15:00Z","v":29855,"vw":41.315228},{"c":41.33,"h":41.33,"l":41.31,"n":43,"o":41.32,"t":"2026-10-09T17:30:00Z","v":8958,"vw":41.323764},{"c":41.345,"h":41.36,"l":41.33,"n":129,"o":41.33,"t":"2026-10-09T17:45:00Z","v":14362,"vw":41.346998},{"c":41.37,"h":41.38,"l":41.345,"n":34,"o":41.345,"t":"2026-10-09T18:00:00Z","v":3897,"vw":41.359473},{"c":41.345,"h":41.3701,"l":41.345,"n":25,"o":41.3701,"t":"2026-10-09T18:15:00Z","v":5768,"vw":41.35448},{"c":41.35,"h":41.355,"l":41.325,"n":36,"o":41.35,"t":"2026-10-09T18:30:00Z","v":7003,"vw":41.336204},{"c":41.37,"h":41.4,"l":41.34,"n":189,"o":41.34,"t":"2026-10-09T18:45:00Z","v":68784,"vw":41.364801},{"c":41.37,"h":41.39,"l":41.365,"n":105,"o":41.38,"t":"2026-10-09T19:00:00Z","v":44555,"vw":41.380527},{"c":41.335,"h":41.37,"l":41.33,"n":25,"o":41.3601,"t":"2026-10-09T19:15:00Z","v":4634,"vw":41.354646},{"c":41.3599,"h":41.36,"l":41.3399,"n":81,"o":41.34,"t":"2026-10-09T19:30:00Z","v":23008,"vw":41.347167},{"c":41.345,"h":41.36,"l":41.325,"n":177,"o":41.35,"t":"2026-10-09T19:45:00Z","v":41026,"vw":41.345724},{"c":41.34,"h":41.35,"l":41.34,"n":11,"o":41.35,"t":"2026-10-09T20:00:00Z","v":1287,"vw":41.342737},{"c":41.35,"h":41.35,"l":41.35,"n":2,"o":41.35,"t":"2026-10-09T20:30:00Z","v":110,"vw":41.35},{"c":41.3361,"h":41.41,"l":41.3361,"n":27,"o":41.35,"t":"2026-10-09T20:45:00Z","v":2404,"vw":41.357888},{"c":41.28,"h":41.31,"l":41.28,"n":5,"o":41.31,"t":"2026-10-09T21:00:00Z","v":710,"vw":41.284918},{"c":41.43,"h":41.43,"l":41.43,"n":1,"o":41.43,"t":"2026-10-09T23:15:00Z","v":1000,"vw":41.43},{"c":41.23,"h":41.25,"l":41.22,"n":24,"o":41.24,"t":"2026-10-12T08:00:00Z","v":2684,"vw":41.230933},{"c":41.13,"h":41.13,"l":41.13,"n":2,"o":41.13,"t":"2026-10-12T11:30:00Z","v":110,"vw":41.13},{"c":40.98,"h":41.01,"l":40.96,"n":24,"o":41.01,"t":"2026-10-12T12:30:00Z","v":1908,"vw":40.993206},{"c":41.13,"h":41.14,"l":41.0801,"n":396,"o":41.13,"t":"2026-10-12T13:30:00Z","v":44169,"vw":41.117143},{"c":41.11,"h":41.125,"l":41.09,"n":279,"o":41.11,"t":"2026-10-12T13:45:00Z","v":40164,"vw":41.108154},{"c":41.085,"h":41.135,"l":41.085,"n":201,"o":41.11,"t":"2026-10-12T14:00:00Z","v":29288,"vw":41.108776},{"c":41.05,"h":41.085,"l":40.99,"n":273,"o":41.085,"t":"2026-10-12T14:15:00Z","v":25838,"vw":41.035031},{"c":41.0544,"h":41.085,"l":41.05,"n":155,"o":41.05,"t":"2026-10-12T14:30:00Z","v":18823,"vw":41.062183},{"c":41.035,"h":41.075,"l":41.02,"n":95,"o":41.06,"t":"2026-10-12T14:45:00Z","v":13549,"vw":41.040326},{"c":41.085,"h":41.09,"l":41.03,"n":120,"o":41.03,"t":"2026-10-12T15:00:00Z","v":12517,"vw":41.051716},{"c":41.055,"h":41.09,"l":41.045,"n":122,"o":41.09,"t":"2026-10-12T15:15:00Z","v":13965,"vw":41.074867},{"c":41.07,"h":41.07,"l":41.045,"n":67,"o":41.055,"t":"2026-10-12T15:30:00Z","v":13874,"vw":41.059655},{"c":41.035,"h":41.09,"l":41.035,"n":94,"o":41.07,"t":"2026-10-12T15:45:00Z","v":14173,"vw":41.074754},{"c":41.045,"h":41.05,"l":41.025,"n":93,"o":41.0399,"t":"2026-10-12T16:00:00Z","v":10641,"vw":41.038518},{"c":41.015,"h":41.0441,"l":41.015,"n":297,"o":41.04,"t":"2026-10-12T16:15:00Z","v":21288,"vw":41.031057},{"c":41.0086,"h":41.045,"l":41,"n":91,"o":41.015,"t":"2026-10-12T16:30:00Z","v":12232,"vw":41.021548},{"c":41.0399,"h":41.04,"l":40.9999,"n":86,"o":41.005,"t":"2026-10-12T16:45:00Z","v":9607,"vw":41.01166},{"c":41.07,"h":41.0728,"l":41.035,"n":37,"o":41.035,"t":"2026-10-12T17:00:00Z","v":7448,"vw":41.056489},{"c":41.055,"h":41.075,"l":41.055,"n":52,"o":41.07,"t":"2026-10-12T17:15:00Z","v":6765,"vw":41.061786},{"c":41.08,"h":41.0952,"l":41.05,"n":92,"o":41.055,"t":"2026-10-12T17:30:00Z","v":12581,"vw":41.078362},{"c":41.095,"h":41.095,"l":41.075,"n":171,"o":41.08,"t":"2026-10-12T17:45:00Z","v":11868,"vw":41.086534},{"c":41.105,"h":41.105,"l":41.09,"n":66,"o":41.095,"t":"2026-10-12T18:00:00Z","v":7838,"vw":41.09794},{"c":41.105,"h":41.11,"l":41.085,"n":86,"o":41.1,"t":"2026-10-12T18:15:00Z","v":25910,"vw":41.094601},{"c":41.075,"h":41.105,"l":41.075,"n":47,"o":41.1,"t":"2026-10-12T18:30:00Z","v":7571,"vw":41.0929},{"c":41.065,"h":41.08,"l":41.055,"n":34,"o":41.08,"t":"2026-10-12T18:45:00Z","v":6601,"vw":41.065064},{"c":41.05,"h":41.0587,"l":41.035,"n":85,"o":41.05,"t":"2026-10-12T19:00:00Z","v":11345,"vw":41.04684},{"c":41.045,"h":41.05,"l":41.02,"n":119,"o":41.045,"t":"2026-10-12T19:15:00Z","v":20203,"vw":41.03634},{"c":41.0501,"h":41.065,"l":41.035,"n":183,"o":41.05,"t":"2026-10-12T19:30:00Z","v":83584,"vw":41.048557},{"c":41.075,"h":41.09,"l":41.05,"n":265,"o":41.055,"t":"2026-10-12T19:45:00Z","v":45452,"vw":41.075106},{"c":41.09,"h":41.09,"l":41.09,"n":8,"o":41.09,"t":"2026-10-12T20:00:00Z","v":12327,"vw":41.09},{"c":41.09,"h":41.09,"l":41.09,"n":1,"o":41.09,"t":"2026-10-12T20:15:00Z","v":122,"vw":41.09},{"c":41.15,"h":41.15,"l":41.12,"n":45,"o":41.12,"t":"2026-10-12T20:45:00Z","v":4056,"vw":41.132625},{"c":41.1287,"h":41.1287,"l":41.1287,"n":1,"o":41.1287,"t":"2026-10-12T22:00:00Z","v":300,"vw":41.1287},{"c":41.11,"h":41.11,"l":41.083,"n":4,"o":41.083,"t":"2026-10-12T22:45:00Z","v":403,"vw":41.0965},{"c":41.1,"h":41.1,"l":41.08,"n":3,"o":41.08,"t":"2026-10-12T23:00:00Z","v":911,"vw":41.082252},{"c":41.12,"h":41.12,"l":41.12,"n":2,"o":41.12,"t":"2026-10-12T23:15:00Z","v":200,"vw":41.12},{"c":41.13,"h":41.13,"l":41.11,"n":8,"o":41.11,"t":"2026-10-12T23:30:00Z","v":983,"vw":41.122308},{"c":41.1,"h":41.1131,"l":41.1,"n":3,"o":41.1131,"t":"2026-10-12T23:45:00Z","v":560,"vw":41.107692},{"c":41.34,"h":41.34,"l":41.34,"n":8,"o":41.34,"t":"2026-10-13T08:00:00Z","v":248,"vw":41.34},{"c":41.251,"h":41.251,"l":41.251,"n":1,"o":41.251,"t":"2026-10-13T09:45:00Z","v":200,"vw":41.251},{"c":41.21,"h":41.23,"l":41.21,"n":6,"o":41.22,"t":"2026-10-13T10:15:00Z","v":2503,"vw":41.222395},{"c":41.23,"h":41.23,"l":41.23,"n":4,"o":41.23,"t":"2026-10-13T11:00:00Z","v":2001,"vw":41.23},{"c":41.25,"h":41.25,"l":41.25,"n":1,"o":41.25,"t":"2026-10-13T12:00:00Z","v":110,"vw":41.25},{"c":41.24,"h":41.24,"l":41.24,"n":1,"o":41.24,"t":"2026-10-13T12:30:00Z","v":100,"vw":41.24},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-13T12:45:00Z","v":100,"vw":41.2},{"c":41.15,"h":41.15,"l":41.15,"n":1,"o":41.15,"t":"2026-10-13T13:00:00Z","v":200,"vw":41.15},{"c":41.22,"h":41.22,"l":41.16,"n":4,"o":41.16,"t":"2026-10-13T13:15:00Z","v":306,"vw":41.2},{"c":41.145,"h":41.27,"l":41.145,"n":377,"o":41.26,"t":"2026-10-13T13:30:00Z","v":53826,"vw":41.229786},{"c":41.08,"h":41.175,"l":41.08,"n":289,"o":41.17,"t":"2026-10-13T13:45:00Z","v":127025,"vw":41.132419},{"c":41.08,"h":41.105,"l":41.045,"n":252,"o":41.08,"t":"2026-10-13T14:00:00Z","v":62831,"vw":41.08111},{"c":41.05,"h":41.08,"l":41.015,"n":237,"o":41.08,"t":"2026-10-13T14:15:00Z","v":77287,"vw":41.058111},{"c":41.07,"h":41.08,"l":41.04,"n":128,"o":41.07,"t":"2026-10-13T14:30:00Z","v":17075,"vw":41.050381},{"c":41.05,"h":41.11,"l":41.05,"n":108,"o":41.07,"t":"2026-10-13T14:45:00Z","v":14690,"vw":41.083867},{"c":41.045,"h":41.06,"l":41.04,"n":114,"o":41.05,"t":"2026-10-13T15:00:00Z","v":18045,"vw":41.046025},{"c":40.99,"h":41.045,"l":40.985,"n":103,"o":41.03,"t":"2026-10-13T15:15:00Z","v":23062,"vw":41.017207},{"c":40.99,"h":41.025,"l":40.98,"n":164,"o":41,"t":"2026-10-13T15:30:00Z","v":38898,"vw":41.003746},{"c":40.975,"h":40.99,"l":40.95,"n":141,"o":40.986,"t":"2026-10-13T15:45:00Z","v":35373,"vw":40.971505},{"c":40.98,"h":40.985,"l":40.94,"n":215,"o":40.97,"t":"2026-10-13T16:00:00Z","v":48533,"vw":40.966621},{"c":40.95,"h":40.99,"l":40.945,"n":83,"o":40.98,"t":"2026-10-13T16:15:00Z","v":23639,"vw":40.970941},{"c":40.96,"h":40.97,"l":40.945,"n":99,"o":40.95,"t":"2026-10-13T16:30:00Z","v":30313,"vw":40.955152},{"c":40.91,"h":40.9527,"l":40.91,"n":52,"o":40.95,"t":"2026-10-13T16:45:00Z","v":6376,"vw":40.928576},{"c":40.955,"h":40.955,"l":40.895,"n":118,"o":40.915,"t":"2026-10-13T17:00:00Z","v":12221,"vw":40.913802},{"c":40.93,"h":40.96,"l":40.93,"n":47,"o":40.96,"t":"2026-10-13T17:15:00Z","v":4182,"vw":40.945852},{"c":40.95,"h":40.95,"l":40.92,"n":46,"o":40.93,"t":"2026-10-13T17:30:00Z","v":3249,"vw":40.93852},{"c":40.87,"h":40.93,"l":40.8652,"n":167,"o":40.93,"t":"2026-10-13T17:45:00Z","v":44259,"vw":40.893032},{"c":40.98,"h":41.01,"l":40.885,"n":308,"o":40.885,"t":"2026-10-13T18:00:00Z","v":119637,"vw":40.978536},{"c":40.99,"h":41.01,"l":40.97,"n":47,"o":40.97,"t":"2026-10-13T18:15:00Z","v":14966,"vw":40.981223},{"c":41.0099,"h":41.0099,"l":40.97,"n":29,"o":40.99,"t":"2026-10-13T18:30:00Z","v":3861,"vw":40.994979},{"c":41.02,"h":41.03,"l":41.01,"n":66,"o":41.01,"t":"2026-10-13T18:45:00Z","v":13611,"vw":41.020672},{"c":41.02,"h":41.03,"l":41.005,"n":69,"o":41.03,"t":"2026-10-13T19:00:00Z","v":14155,"vw":41.018843},{"c":41.0399,"h":41.04,"l":41.01,"n":68,"o":41.015,"t":"2026-10-13T19:15:00Z","v":28832,"vw":41.016556},{"c":41.025,"h":41.05,"l":41.01,"n":134,"o":41.04,"t":"2026-10-13T19:30:00Z","v":95581,"vw":41.028724},{"c":41.02,"h":41.05,"l":41.015,"n":164,"o":41.025,"t":"2026-10-13T19:45:00Z","v":42273,"vw":41.03028},{"c":41.02,"h":41.02,"l":41.02,"n":8,"o":41.02,"t":"2026-10-13T20:00:00Z","v":1183,"vw":41.02},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-13T20:15:00Z","v":100,"vw":41},{"c":40.98,"h":40.98,"l":40.98,"n":1,"o":40.98,"t":"2026-10-13T20:30:00Z","v":900,"vw":40.98},{"c":41.01,"h":41.01,"l":40.98,"n":35,"o":40.98,"t":"2026-10-13T20:45:00Z","v":3168,"vw":40.996591},{"c":41.01,"h":41.01,"l":41.01,"n":2,"o":41.01,"t":"2026-10-13T21:00:00Z","v":150,"vw":41.01},{"c":40.97,"h":40.97,"l":40.97,"n":2,"o":40.97,"t":"2026-10-13T23:15:00Z","v":8500,"vw":40.97},{"c":40.97,"h":40.97,"l":40.97,"n":2,"o":40.97,"t":"2026-10-13T23:30:00Z","v":280,"vw":40.97},{"c":40.89,"h":40.89,"l":40.89,"n":2,"o":40.89,"t":"2026-10-14T08:00:00Z","v":105,"vw":40.89},{"c":40.83,"h":40.83,"l":40.83,"n":2,"o":40.83,"t":"2026-10-14T08:45:00Z","v":105,"vw":40.83},{"c":40.86,"h":40.86,"l":40.86,"n":2,"o":40.86,"t":"2026-10-14T09:15:00Z","v":300,"vw":40.86},{"c":40.76,"h":40.78,"l":40.76,"n":6,"o":40.78,"t":"2026-10-14T11:00:00Z","v":772,"vw":40.762732},{"c":40.31,"h":40.77,"l":40.27,"n":86,"o":40.77,"t":"2026-10-14T12:30:00Z","v":10031,"vw":40.469984},{"c":40.4,"h":40.45,"l":40.33,"n":19,"o":40.33,"t":"2026-10-14T12:45:00Z","v":5056,"vw":40.343592},{"c":40.27,"h":40.33,"l":40.23,"n":43,"o":40.25,"t":"2026-10-14T13:00:00Z","v":5765,"vw":40.275722},{"c":40.2597,"h":40.2597,"l":40.2597,"n":1,"o":40.2597,"t":"2026-10-14T13:15:00Z","v":150,"vw":40.2597},{"c":40.415,"h":40.46,"l":40.305,"n":571,"o":40.31,"t":"2026-10-14T13:30:00Z","v":86306,"vw":40.391113},{"c":40.2873,"h":40.45,"l":40.2873,"n":521,"o":40.43,"t":"2026-10-14T13:45:00Z","v":143563,"vw":40.394869},{"c":40.33,"h":40.36,"l":40.27,"n":473,"o":40.28,"t":"2026-10-14T14:00:00Z","v":98261,"vw":40.305652},{"c":40.36,"h":40.37,"l":40.3,"n":285,"o":40.34,"t":"2026-10-14T14:15:00Z","v":45316,"vw":40.337354},{"c":40.44,"h":40.44,"l":40.33,"n":431,"o":40.37,"t":"2026-10-14T14:30:00Z","v":124398,"vw":40.37432},{"c":40.32,"h":40.43,"l":40.29,"n":272,"o":40.42,"t":"2026-10-14T14:45:00Z","v":73093,"vw":40.36218},{"c":40.28,"h":40.33,"l":40.24,"n":415,"o":40.33,"t":"2026-10-14T15:00:00Z","v":107977,"vw":40.268446},{"c":40.33,"h":40.35,"l":40.27,"n":223,"o":40.28,"t":"2026-10-14T15:15:00Z","v":40714,"vw":40.315789},{"c":40.255,"h":40.33,"l":40.2,"n":211,"o":40.33,"t":"2026-10-14T15:30:00Z","v":41107,"vw":40.254536},{"c":40.205,"h":40.255,"l":40.2,"n":126,"o":40.255,"t":"2026-10-14T15:45:00Z","v":18244,"vw":40.226152},{"c":40.16,"h":40.205,"l":40.135,"n":380,"o":40.2,"t":"2026-10-14T16:00:00Z","v":131290,"vw":40.170323},{"c":40.2,"h":40.2,"l":40.1477,"n":247,"o":40.17,"t":"2026-10-14T16:15:00Z","v":81160,"vw":40.168417},{"c":40.21,"h":40.21,"l":40.16,"n":189,"o":40.19,"t":"2026-10-14T16:30:00Z","v":30977,"vw":40.185261},{"c":40.23,"h":40.23,"l":40.2,"n":136,"o":40.22,"t":"2026-10-14T16:45:00Z","v":26034,"vw":40.211487},{"c":40.19,"h":40.2299,"l":40.19,"n":96,"o":40.22,"t":"2026-10-14T17:00:00Z","v":18672,"vw":40.206233},{"c":40.26,"h":40.26,"l":40.19,"n":115,"o":40.2,"t":"2026-10-14T17:15:00Z","v":22452,"vw":40.235353},{"c":40.27,"h":40.3,"l":40.25,"n":130,"o":40.27,"t":"2026-10-14T17:30:00Z","v":15439,"vw":40.267524},{"c":40.23,"h":40.265,"l":40.215,"n":284,"o":40.265,"t":"2026-10-14T17:45:00Z","v":51132,"vw":40.240663},{"c":40.305,"h":40.305,"l":40.21,"n":139,"o":40.22,"t":"2026-10-14T18:00:00Z","v":21904,"vw":40.237032},{"c":40.34,"h":40.34,"l":40.295,"n":292,"o":40.305,"t":"2026-10-14T18:15:00Z","v":40819,"vw":40.313798},{"c":40.3301,"h":40.35,"l":40.3128,"n":168,"o":40.34,"t":"2026-10-14T18:30:00Z","v":50526,"vw":40.332913},{"c":40.36,"h":40.36,"l":40.305,"n":241,"o":40.34,"t":"2026-10-14T18:45:00Z","v":49946,"vw":40.333274},{"c":40.375,"h":40.375,"l":40.32,"n":195,"o":40.35,"t":"2026-10-14T19:00:00Z","v":75384,"vw":40.355829},{"c":40.415,"h":40.455,"l":40.375,"n":170,"o":40.375,"t":"2026-10-14T19:15:00Z","v":44278,"vw":40.414888},{"c":40.3924,"h":40.43,"l":40.38,"n":261,"o":40.405,"t":"2026-10-14T19:30:00Z","v":70005,"vw":40.394114},{"c":40.4,"h":40.42,"l":40.38,"n":393,"o":40.39,"t":"2026-10-14T19:45:00Z","v":91250,"vw":40.404435},{"c":40.41,"h":40.42,"l":40.41,"n":20,"o":40.42,"t":"2026-10-14T20:00:00Z","v":13431,"vw":40.419369},{"c":40.435,"h":40.47,"l":40.41,"n":74,"o":40.41,"t":"2026-10-14T20:45:00Z","v":3733,"vw":40.439251},{"c":40.41,"h":40.41,"l":40.41,"n":5,"o":40.41,"t":"2026-10-14T21:15:00Z","v":211,"vw":40.41},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-10-14T23:15:00Z","v":100,"vw":40.4},{"c":40.4112,"h":40.4112,"l":40.4112,"n":1,"o":40.4112,"t":"2026-10-14T23:30:00Z","v":175,"vw":40.4112},{"c":40.87,"h":40.87,"l":40.75,"n":12,"o":40.75,"t":"2026-10-15T08:00:00Z","v":353,"vw":40.79},{"c":40.909,"h":40.909,"l":40.909,"n":1,"o":40.909,"t":"2026-10-15T08:45:00Z","v":100,"vw":40.909},{"c":40.919,"h":40.92,"l":40.919,"n":4,"o":40.92,"t":"2026-10-15T09:00:00Z","v":1300,"vw":40.919225},{"c":40.96,"h":40.96,"l":40.949,"n":2,"o":40.949,"t":"2026-10-15T09:15:00Z","v":900,"vw":40.953889},{"c":40.98,"h":40.98,"l":40.98,"n":3,"o":40.98,"t":"2026-10-15T10:00:00Z","v":202,"vw":40.98},{"c":40.9393,"h":40.9393,"l":40.91,"n":5,"o":40.91,"t":"2026-10-15T10:45:00Z","v":232,"vw":40.925982},{"c":40.9801,"h":40.9801,"l":40.9801,"n":1,"o":40.9801,"t":"2026-10-15T11:15:00Z","v":100,"vw":40.9801},{"c":40.92,"h":40.92,"l":40.92,"n":2,"o":40.92,"t":"2026-10-15T11:30:00Z","v":101,"vw":40.92},{"c":40.8739,"h":40.8739,"l":40.85,"n":7,"o":40.85,"t":"2026-10-15T12:00:00Z","v":525,"vw":40.856139},{"c":40.88,"h":40.89,"l":40.88,"n":2,"o":40.89,"t":"2026-10-15T12:15:00Z","v":289,"vw":40.886228},{"c":40.93,"h":40.95,"l":40.75,"n":35,"o":40.81,"t":"2026-10-15T12:30:00Z","v":3931,"vw":40.914469},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-10-15T13:00:00Z","v":800,"vw":40.9},{"c":40.94,"h":41.04,"l":40.94,"n":15,"o":40.98,"t":"2026-10-15T13:15:00Z","v":2303,"vw":41.027585},{"c":40.96,"h":41,"l":40.89,"n":437,"o":40.93,"t":"2026-10-15T13:30:00Z","v":73205,"vw":40.956691},{"c":40.94,"h":40.985,"l":40.905,"n":253,"o":40.94,"t":"2026-10-15T13:45:00Z","v":80200,"vw":40.943868},{"c":40.865,"h":40.94,"l":40.845,"n":331,"o":40.93,"t":"2026-10-15T14:00:00Z","v":92358,"vw":40.893711},{"c":40.94,"h":40.99,"l":40.835,"n":252,"o":40.86,"t":"2026-10-15T14:15:00Z","v":56191,"vw":40.894732},{"c":40.95,"h":41.03,"l":40.945,"n":156,"o":40.96,"t":"2026-10-15T14:30:00Z","v":43742,"vw":40.987741},{"c":40.97,"h":40.99,"l":40.925,"n":59,"o":40.94,"t":"2026-10-15T14:45:00Z","v":10981,"vw":40.947502},{"c":40.91,"h":40.965,"l":40.89,"n":225,"o":40.95,"t":"2026-10-15T15:00:00Z","v":69130,"vw":40.917695},{"c":40.93,"h":40.96,"l":40.93,"n":130,"o":40.93,"t":"2026-10-15T15:15:00Z","v":29144,"vw":40.934442},{"c":40.9,"h":40.945,"l":40.87,"n":100,"o":40.93,"t":"2026-10-15T15:30:00Z","v":50180,"vw":40.909111},{"c":40.885,"h":40.89,"l":40.865,"n":39,"o":40.885,"t":"2026-10-15T15:45:00Z","v":15017,"vw":40.872058},{"c":40.824,"h":40.885,"l":40.82,"n":116,"o":40.88,"t":"2026-10-15T16:00:00Z","v":23782,"vw":40.85703},{"c":40.9,"h":40.91,"l":40.83,"n":227,"o":40.83,"t":"2026-10-15T16:15:00Z","v":49478,"vw":40.851804},{"c":40.88,"h":40.9,"l":40.865,"n":80,"o":40.9,"t":"2026-10-15T16:30:00Z","v":12045,"vw":40.880375},{"c":40.865,"h":40.89,"l":40.86,"n":61,"o":40.87,"t":"2026-10-15T16:45:00Z","v":20464,"vw":40.870983},{"c":40.855,"h":40.855,"l":40.84,"n":59,"o":40.85,"t":"2026-10-15T17:00:00Z","v":5656,"vw":40.846246},{"c":40.87,"h":40.895,"l":40.85,"n":93,"o":40.85,"t":"2026-10-15T17:15:00Z","v":10280,"vw":40.874231},{"c":40.92,"h":40.92,"l":40.855,"n":77,"o":40.855,"t":"2026-10-15T17:30:00Z","v":7802,"vw":40.89303},{"c":40.91,"h":40.9251,"l":40.9077,"n":158,"o":40.92,"t":"2026-10-15T17:45:00Z","v":24078,"vw":40.918329},{"c":40.94,"h":40.96,"l":40.92,"n":125,"o":40.92,"t":"2026-10-15T18:00:00Z","v":53066,"vw":40.930612},{"c":40.965,"h":40.965,"l":40.94,"n":54,"o":40.94,"t":"2026-10-15T18:15:00Z","v":7756,"vw":40.953927},{"c":40.96,"h":40.975,"l":40.95,"n":65,"o":40.965,"t":"2026-10-15T18:30:00Z","v":11542,"vw":40.963917},{"c":40.97,"h":40.9799,"l":40.96,"n":44,"o":40.965,"t":"2026-10-15T18:45:00Z","v":4801,"vw":40.969659},{"c":40.995,"h":40.995,"l":40.97,"n":88,"o":40.97,"t":"2026-10-15T19:00:00Z","v":10321,"vw":40.98373},{"c":40.99,"h":41.005,"l":40.98,"n":151,"o":40.995,"t":"2026-10-15T19:15:00Z","v":22872,"vw":40.993226},{"c":41.08,"h":41.08,"l":40.97,"n":127,"o":40.97,"t":"2026-10-15T19:30:00Z","v":21013,"vw":41.015402},{"c":41.15,"h":41.15,"l":41.07,"n":332,"o":41.08,"t":"2026-10-15T19:45:00Z","v":81627,"vw":41.116431},{"c":41.12,"h":41.15,"l":41.12,"n":23,"o":41.15,"t":"2026-10-15T20:00:00Z","v":8466,"vw":41.138554},{"c":41.085,"h":41.085,"l":41.085,"n":1,"o":41.085,"t":"2026-10-15T20:15:00Z","v":100,"vw":41.085},{"c":41.08,"h":41.0815,"l":41.07,"n":41,"o":41.0815,"t":"2026-10-15T20:45:00Z","v":6670,"vw":41.074947},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-15T21:00:00Z","v":840,"vw":41},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-15T22:00:00Z","v":1000,"vw":41},{"c":41.03,"h":41.03,"l":41.03,"n":1,"o":41.03,"t":"2026-10-15T23:00:00Z","v":240,"vw":41.03},{"c":40.99,"h":40.99,"l":40.99,"n":1,"o":40.99,"t":"2026-10-15T23:30:00Z","v":100,"vw":40.99},{"c":41.29,"h":41.29,"l":41.29,"n":1,"o":41.29,"t":"2026-10-16T09:00:00Z","v":2000,"vw":41.29},{"c":41.21,"h":41.21,"l":41.21,"n":1,"o":41.21,"t":"2026-10-16T09:30:00Z","v":500,"vw":41.21},{"c":41.15,"h":41.15,"l":41.15,"n":1,"o":41.15,"t":"2026-10-16T10:00:00Z","v":139,"vw":41.15},{"c":41.14,"h":41.14,"l":41.14,"n":2,"o":41.14,"t":"2026-10-16T10:45:00Z","v":2594,"vw":41.14},{"c":41.19,"h":41.19,"l":41.19,"n":3,"o":41.19,"t":"2026-10-16T11:15:00Z","v":1800,"vw":41.19},{"c":41.1,"h":41.16,"l":41.1,"n":14,"o":41.16,"t":"2026-10-16T11:45:00Z","v":6100,"vw":41.110855},{"c":41.14,"h":41.14,"l":41.1011,"n":2,"o":41.1011,"t":"2026-10-16T12:00:00Z","v":8729,"vw":41.110026},{"c":41.15,"h":41.15,"l":41.15,"n":1,"o":41.15,"t":"2026-10-16T12:30:00Z","v":2400,"vw":41.15},{"c":41.06,"h":41.06,"l":41.06,"n":1,"o":41.06,"t":"2026-10-16T13:00:00Z","v":222,"vw":41.06},{"c":41.02,"h":41.02,"l":41.02,"n":4,"o":41.02,"t":"2026-10-16T13:15:00Z","v":903,"vw":41.02},{"c":41.17,"h":41.18,"l":40.97,"n":318,"o":40.99,"t":"2026-10-16T13:30:00Z","v":38593,"vw":41.084507},{"c":41.24,"h":41.285,"l":41.13,"n":306,"o":41.16,"t":"2026-10-16T13:45:00Z","v":83671,"vw":41.219121},{"c":41.275,"h":41.315,"l":41.21,"n":382,"o":41.25,"t":"2026-10-16T14:00:00Z","v":87085,"vw":41.270506},{"c":41.36,"h":41.37,"l":41.28,"n":214,"o":41.29,"t":"2026-10-16T14:15:00Z","v":25800,"vw":41.327324},{"c":41.27,"h":41.365,"l":41.265,"n":209,"o":41.35,"t":"2026-10-16T14:30:00Z","v":39711,"vw":41.285753},{"c":41.235,"h":41.28,"l":41.23,"n":168,"o":41.26,"t":"2026-10-16T14:45:00Z","v":18964,"vw":41.254549},{"c":41.21,"h":41.25,"l":41.21,"n":103,"o":41.23,"t":"2026-10-16T15:00:00Z","v":7399,"vw":41.233689},{"c":41.145,"h":41.19,"l":41.125,"n":140,"o":41.19,"t":"2026-10-16T15:15:00Z","v":19865,"vw":41.15715},{"c":41.13,"h":41.17,"l":41.13,"n":118,"o":41.145,"t":"2026-10-16T15:30:00Z","v":16358,"vw":41.147867},{"c":41.085,"h":41.11,"l":41.075,"n":66,"o":41.11,"t":"2026-10-16T15:45:00Z","v":5637,"vw":41.094982},{"c":41.08,"h":41.08,"l":40.995,"n":246,"o":41.07,"t":"2026-10-16T16:00:00Z","v":57991,"vw":41.043485},{"c":41.04,"h":41.08,"l":41.035,"n":81,"o":41.08,"t":"2026-10-16T16:15:00Z","v":7392,"vw":41.048835},{"c":41.04,"h":41.04,"l":40.98,"n":105,"o":41.04,"t":"2026-10-16T16:30:00Z","v":17480,"vw":41.006764},{"c":41,"h":41.04,"l":40.98,"n":66,"o":41.03,"t":"2026-10-16T16:45:00Z","v":6768,"vw":41.019511},{"c":40.97,"h":41.01,"l":40.9601,"n":59,"o":41.01,"t":"2026-10-16T17:00:00Z","v":6701,"vw":40.982847},{"c":40.995,"h":41.005,"l":40.965,"n":109,"o":40.965,"t":"2026-10-16T17:15:00Z","v":11409,"vw":40.991169},{"c":41.05,"h":41.06,"l":40.98,"n":142,"o":41,"t":"2026-10-16T17:30:00Z","v":33021,"vw":41.019521},{"c":41.03,"h":41.035,"l":40.99,"n":61,"o":41.035,"t":"2026-10-16T17:45:00Z","v":15532,"vw":41.019045},{"c":41.025,"h":41.0555,"l":41.02,"n":103,"o":41.03,"t":"2026-10-16T18:00:00Z","v":25011,"vw":41.036833},{"c":40.99,"h":41.0352,"l":40.99,"n":80,"o":41.0352,"t":"2026-10-16T18:15:00Z","v":6267,"vw":41.00523},{"c":40.98,"h":40.995,"l":40.96,"n":90,"o":40.98,"t":"2026-10-16T18:30:00Z","v":19281,"vw":40.978695},{"c":40.99,"h":40.99,"l":40.96,"n":86,"o":40.98,"t":"2026-10-16T18:45:00Z","v":11269,"vw":40.971311},{"c":41.05,"h":41.05,"l":40.9814,"n":111,"o":40.995,"t":"2026-10-16T19:00:00Z","v":21668,"vw":41.01113},{"c":41.07,"h":41.07,"l":41.04,"n":79,"o":41.05,"t":"2026-10-16T19:15:00Z","v":14117,"vw":41.042977},{"c":41.08,"h":41.11,"l":41.0714,"n":93,"o":41.09,"t":"2026-10-16T19:30:00Z","v":9610,"vw":41.096999},{"c":41.07,"h":41.09,"l":41.065,"n":207,"o":41.085,"t":"2026-10-16T19:45:00Z","v":18484,"vw":41.074379},{"c":41.0504,"h":41.07,"l":41.0504,"n":12,"o":41.07,"t":"2026-10-16T20:00:00Z","v":3808,"vw":41.059516},{"c":41.06,"h":41.1,"l":41.06,"n":37,"o":41.08,"t":"2026-10-16T20:45:00Z","v":3779,"vw":41.081081},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-10-16T21:00:00Z","v":300,"vw":41.08},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-10-16T21:45:00Z","v":200,"vw":41.2},{"c":41.17,"h":41.25,"l":41.16,"n":10,"o":41.16,"t":"2026-10-19T08:00:00Z","v":2941,"vw":41.174483},{"c":41.16,"h":41.16,"l":41.16,"n":1,"o":41.16,"t":"2026-10-19T08:15:00Z","v":100,"vw":41.16},{"c":41.07,"h":41.07,"l":41.04,"n":4,"o":41.04,"t":"2026-10-19T10:30:00Z","v":2200,"vw":41.058182},{"c":41.11,"h":41.11,"l":41.11,"n":1,"o":41.11,"t":"2026-10-19T11:00:00Z","v":100,"vw":41.11},{"c":40.98,"h":40.98,"l":40.98,"n":1,"o":40.98,"t":"2026-10-19T12:00:00Z","v":100,"vw":40.98},{"c":41.04,"h":41.04,"l":41.04,"n":1,"o":41.04,"t":"2026-10-19T12:15:00Z","v":800,"vw":41.04},{"c":41.01,"h":41.0302,"l":41.01,"n":4,"o":41.0302,"t":"2026-10-19T12:45:00Z","v":1045,"vw":41.014434},{"c":40.93,"h":41.05,"l":40.89,"n":487,"o":41.01,"t":"2026-10-19T13:30:00Z","v":61232,"vw":40.98491},{"c":40.935,"h":40.935,"l":40.82,"n":238,"o":40.91,"t":"2026-10-19T13:45:00Z","v":52306,"vw":40.859538},{"c":40.825,"h":40.93,"l":40.825,"n":219,"o":40.93,"t":"2026-10-19T14:00:00Z","v":38745,"vw":40.866458},{"c":40.86,"h":40.88,"l":40.83,"n":193,"o":40.83,"t":"2026-10-19T14:15:00Z","v":26485,"vw":40.869989},{"c":40.86,"h":40.885,"l":40.835,"n":128,"o":40.875,"t":"2026-10-19T14:30:00Z","v":18306,"vw":40.866592},{"c":40.8401,"h":40.86,"l":40.82,"n":104,"o":40.85,"t":"2026-10-19T14:45:00Z","v":12693,"vw":40.84297},{"c":40.86,"h":40.8601,"l":40.835,"n":151,"o":40.85,"t":"2026-10-19T15:00:00Z","v":22712,"vw":40.847415},{"c":40.885,"h":40.885,"l":40.83,"n":77,"o":40.85,"t":"2026-10-19T15:15:00Z","v":8513,"vw":40.845129},{"c":40.83,"h":40.87,"l":40.815,"n":125,"o":40.87,"t":"2026-10-19T15:30:00Z","v":15135,"vw":40.831279},{"c":40.8,"h":40.825,"l":40.79,"n":117,"o":40.82,"t":"2026-10-19T15:45:00Z","v":27719,"vw":40.800134},{"c":40.825,"h":40.825,"l":40.78,"n":132,"o":40.8,"t":"2026-10-19T16:00:00Z","v":34208,"vw":40.799578},{"c":40.8241,"h":40.83,"l":40.815,"n":51,"o":40.83,"t":"2026-10-19T16:15:00Z","v":6298,"vw":40.82238},{"c":40.8103,"h":40.82,"l":40.81,"n":127,"o":40.82,"t":"2026-10-19T16:30:00Z","v":68528,"vw":40.816356},{"c":40.8,"h":40.8,"l":40.775,"n":42,"o":40.79,"t":"2026-10-19T16:45:00Z","v":2584,"vw":40.792474},{"c":40.77,"h":40.8,"l":40.77,"n":36,"o":40.8,"t":"2026-10-19T17:00:00Z","v":3957,"vw":40.781201},{"c":40.785,"h":40.785,"l":40.765,"n":25,"o":40.775,"t":"2026-10-19T17:15:00Z","v":2066,"vw":40.771708},{"c":40.84,"h":40.85,"l":40.805,"n":53,"o":40.81,"t":"2026-10-19T17:30:00Z","v":6566,"vw":40.836873},{"c":40.84,"h":40.84,"l":40.825,"n":76,"o":40.8377,"t":"2026-10-19T17:45:00Z","v":23475,"vw":40.831897},{"c":40.87,"h":40.875,"l":40.85,"n":61,"o":40.85,"t":"2026-10-19T18:00:00Z","v":20605,"vw":40.860521},{"c":40.85,"h":40.8772,"l":40.845,"n":57,"o":40.865,"t":"2026-10-19T18:15:00Z","v":14694,"vw":40.85973},{"c":40.855,"h":40.855,"l":40.8338,"n":39,"o":40.85,"t":"2026-10-19T18:30:00Z","v":6044,"vw":40.843462},{"c":40.8536,"h":40.88,"l":40.85,"n":37,"o":40.85,"t":"2026-10-19T18:45:00Z","v":4416,"vw":40.862253},{"c":40.825,"h":40.85,"l":40.82,"n":77,"o":40.85,"t":"2026-10-19T19:00:00Z","v":50346,"vw":40.823716},{"c":40.815,"h":40.84,"l":40.815,"n":30,"o":40.8301,"t":"2026-10-19T19:15:00Z","v":3544,"vw":40.826319},{"c":40.8199,"h":40.83,"l":40.81,"n":45,"o":40.83,"t":"2026-10-19T19:30:00Z","v":6431,"vw":40.82768},{"c":40.805,"h":40.83,"l":40.8,"n":211,"o":40.81,"t":"2026-10-19T19:45:00Z","v":36220,"vw":40.811829},{"c":40.7915,"h":40.82,"l":40.7915,"n":9,"o":40.82,"t":"2026-10-19T20:00:00Z","v":7265,"vw":40.819017},{"c":40.78,"h":40.79,"l":40.78,"n":10,"o":40.79,"t":"2026-10-19T20:15:00Z","v":3072,"vw":40.789525},{"c":40.78,"h":40.78,"l":40.78,"n":2,"o":40.78,"t":"2026-10-19T20:30:00Z","v":888,"vw":40.78},{"c":40.8,"h":40.8,"l":40.78,"n":42,"o":40.78,"t":"2026-10-19T20:45:00Z","v":3021,"vw":40.786322},{"c":40.81,"h":40.81,"l":40.81,"n":3,"o":40.81,"t":"2026-10-19T21:00:00Z","v":495,"vw":40.81},{"c":40.82,"h":40.82,"l":40.81,"n":7,"o":40.81,"t":"2026-10-19T22:15:00Z","v":1106,"vw":40.812225},{"c":40.7799,"h":40.81,"l":40.7799,"n":11,"o":40.81,"t":"2026-10-19T22:30:00Z","v":923,"vw":40.802225},{"c":40.77,"h":40.88,"l":40.77,"n":31,"o":40.82,"t":"2026-10-19T23:00:00Z","v":3745,"vw":40.816908},{"c":40.68,"h":40.68,"l":40.68,"n":4,"o":40.68,"t":"2026-10-20T08:00:00Z","v":185,"vw":40.68},{"c":40.63,"h":40.63,"l":40.62,"n":3,"o":40.62,"t":"2026-10-20T08:45:00Z","v":1300,"vw":40.620769},{"c":40.6199,"h":40.6199,"l":40.6199,"n":1,"o":40.6199,"t":"2026-10-20T11:15:00Z","v":100,"vw":40.6199},{"c":40.58,"h":40.58,"l":40.58,"n":1,"o":40.58,"t":"2026-10-20T12:45:00Z","v":100,"vw":40.58},{"c":40.7,"h":40.71,"l":40.565,"n":380,"o":40.62,"t":"2026-10-20T13:30:00Z","v":36281,"vw":40.637222},{"c":40.68,"h":40.735,"l":40.64,"n":225,"o":40.705,"t":"2026-10-20T13:45:00Z","v":51316,"vw":40.703983},{"c":40.68,"h":40.7,"l":40.615,"n":285,"o":40.67,"t":"2026-10-20T14:00:00Z","v":101287,"vw":40.673917},{"c":40.92,"h":40.92,"l":40.71,"n":167,"o":40.71,"t":"2026-10-20T14:15:00Z","v":42561,"vw":40.813586},{"c":40.9,"h":40.945,"l":40.845,"n":164,"o":40.935,"t":"2026-10-20T14:30:00Z","v":45083,"vw":40.878218},{"c":40.82,"h":40.89,"l":40.77,"n":91,"o":40.89,"t":"2026-10-20T14:45:00Z","v":30405,"vw":40.816751},{"c":40.735,"h":40.84,"l":40.72,"n":229,"o":40.82,"t":"2026-10-20T15:00:00Z","v":67363,"vw":40.783406},{"c":40.74,"h":40.785,"l":40.7299,"n":93,"o":40.75,"t":"2026-10-20T15:15:00Z","v":19009,"vw":40.756986},{"c":40.75,"h":40.75,"l":40.7,"n":78,"o":40.73,"t":"2026-10-20T15:30:00Z","v":9911,"vw":40.716045},{"c":40.7,"h":40.73,"l":40.7,"n":38,"o":40.73,"t":"2026-10-20T15:45:00Z","v":5752,"vw":40.72044},{"c":40.6601,"h":40.7,"l":40.66,"n":75,"o":40.695,"t":"2026-10-20T16:00:00Z","v":10622,"vw":40.675951},{"c":40.64,"h":40.67,"l":40.6,"n":152,"o":40.67,"t":"2026-10-20T16:15:00Z","v":16804,"vw":40.623474},{"c":40.65,"h":40.66,"l":40.625,"n":151,"o":40.63,"t":"2026-10-20T16:30:00Z","v":28063,"vw":40.639729},{"c":40.61,"h":40.64,"l":40.6099,"n":77,"o":40.64,"t":"2026-10-20T16:45:00Z","v":5768,"vw":40.628548},{"c":40.59,"h":40.605,"l":40.5728,"n":145,"o":40.605,"t":"2026-10-20T17:00:00Z","v":103351,"vw":40.587611},{"c":40.63,"h":40.63,"l":40.6,"n":38,"o":40.6,"t":"2026-10-20T17:15:00Z","v":3861,"vw":40.61118},{"c":40.625,"h":40.63,"l":40.6073,"n":44,"o":40.63,"t":"2026-10-20T17:30:00Z","v":9627,"vw":40.624455},{"c":40.635,"h":40.64,"l":40.6159,"n":31,"o":40.63,"t":"2026-10-20T17:45:00Z","v":3527,"vw":40.633805},{"c":40.65,"h":40.66,"l":40.645,"n":27,"o":40.65,"t":"2026-10-20T18:00:00Z","v":5986,"vw":40.656268},{"c":40.6401,"h":40.645,"l":40.64,"n":16,"o":40.6403,"t":"2026-10-20T18:15:00Z","v":1510,"vw":40.641295},{"c":40.61,"h":40.64,"l":40.61,"n":52,"o":40.64,"t":"2026-10-20T18:30:00Z","v":14278,"vw":40.624176},{"c":40.62,"h":40.63,"l":40.61,"n":54,"o":40.61,"t":"2026-10-20T18:45:00Z","v":11233,"vw":40.620904},{"c":40.615,"h":40.64,"l":40.615,"n":39,"o":40.63,"t":"2026-10-20T19:00:00Z","v":9644,"vw":40.630516},{"c":40.62,"h":40.62,"l":40.595,"n":106,"o":40.61,"t":"2026-10-20T19:15:00Z","v":15699,"vw":40.604266},{"c":40.61,"h":40.62,"l":40.58,"n":79,"o":40.62,"t":"2026-10-20T19:30:00Z","v":25892,"vw":40.606946},{"c":40.595,"h":40.6299,"l":40.59,"n":166,"o":40.615,"t":"2026-10-20T19:45:00Z","v":23965,"vw":40.605291},{"c":40.62,"h":40.62,"l":40.59,"n":11,"o":40.59,"t":"2026-10-20T20:00:00Z","v":12187,"vw":40.59197},{"c":40.69,"h":40.69,"l":40.64,"n":25,"o":40.64,"t":"2026-10-20T20:45:00Z","v":2446,"vw":40.651105},{"c":40.55,"h":40.57,"l":40.55,"n":5,"o":40.57,"t":"2026-10-20T23:45:00Z","v":500,"vw":40.566},{"c":40.62,"h":40.62,"l":40.62,"n":2,"o":40.62,"t":"2026-10-21T08:45:00Z","v":500,"vw":40.62},{"c":40.6715,"h":40.675,"l":40.67,"n":4,"o":40.67,"t":"2026-10-21T12:45:00Z","v":3100,"vw":40.670923},{"c":40.7615,"h":40.7615,"l":40.7615,"n":1,"o":40.7615,"t":"2026-10-21T13:15:00Z","v":100,"vw":40.7615},{"c":40.76,"h":40.77,"l":40.72,"n":443,"o":40.76,"t":"2026-10-21T13:30:00Z","v":78250,"vw":40.743396},{"c":40.69,"h":40.77,"l":40.69,"n":175,"o":40.75,"t":"2026-10-21T13:45:00Z","v":16582,"vw":40.744126},{"c":40.67,"h":40.6859,"l":40.61,"n":146,"o":40.68,"t":"2026-10-21T14:00:00Z","v":14076,"vw":40.646757},{"c":40.73,"h":40.74,"l":40.66,"n":216,"o":40.67,"t":"2026-10-21T14:15:00Z","v":40804,"vw":40.680708},{"c":40.69,"h":40.74,"l":40.68,"n":180,"o":40.74,"t":"2026-10-21T14:30:00Z","v":26952,"vw":40.702009},{"c":40.7013,"h":40.7152,"l":40.675,"n":102,"o":40.68,"t":"2026-10-21T14:45:00Z","v":13920,"vw":40.698833},{"c":40.665,"h":40.7,"l":40.66,"n":109,"o":40.7,"t":"2026-10-21T15:00:00Z","v":33869,"vw":40.668135},{"c":40.79,"h":40.8,"l":40.67,"n":158,"o":40.67,"t":"2026-10-21T15:15:00Z","v":34536,"vw":40.728231},{"c":40.72,"h":40.795,"l":40.72,"n":118,"o":40.7901,"t":"2026-10-21T15:30:00Z","v":13258,"vw":40.757223},{"c":40.72,"h":40.7216,"l":40.71,"n":60,"o":40.72,"t":"2026-10-21T15:45:00Z","v":16397,"vw":40.7198},{"c":40.71,"h":40.72,"l":40.69,"n":104,"o":40.715,"t":"2026-10-21T16:00:00Z","v":21644,"vw":40.702823},{"c":40.72,"h":40.72,"l":40.7,"n":74,"o":40.7,"t":"2026-10-21T16:15:00Z","v":10668,"vw":40.708909},{"c":40.74,"h":40.78,"l":40.68,"n":235,"o":40.72,"t":"2026-10-21T16:30:00Z","v":53577,"vw":40.727819},{"c":40.715,"h":40.74,"l":40.7041,"n":82,"o":40.74,"t":"2026-10-21T16:45:00Z","v":10735,"vw":40.715472},{"c":40.715,"h":40.72,"l":40.69,"n":162,"o":40.71,"t":"2026-10-21T17:00:00Z","v":24369,"vw":40.703494},{"c":40.72,"h":40.739,"l":40.71,"n":136,"o":40.72,"t":"2026-10-21T17:15:00Z","v":24246,"vw":40.716887},{"c":40.76,"h":40.76,"l":40.72,"n":78,"o":40.725,"t":"2026-10-21T17:30:00Z","v":57465,"vw":40.735694},{"c":40.765,"h":40.765,"l":40.74,"n":151,"o":40.76,"t":"2026-10-21T17:45:00Z","v":12333,"vw":40.752543},{"c":40.78,"h":40.795,"l":40.77,"n":87,"o":40.77,"t":"2026-10-21T18:00:00Z","v":9473,"vw":40.779425},{"c":40.795,"h":40.795,"l":40.775,"n":68,"o":40.78,"t":"2026-10-21T18:15:00Z","v":15711,"vw":40.789923},{"c":40.785,"h":40.805,"l":40.785,"n":83,"o":40.8,"t":"2026-10-21T18:30:00Z","v":16322,"vw":40.791592},{"c":40.54,"h":40.78,"l":40.54,"n":262,"o":40.78,"t":"2026-10-21T18:45:00Z","v":132045,"vw":40.627857},{"c":40.5579,"h":40.585,"l":40.46,"n":260,"o":40.525,"t":"2026-10-21T19:00:00Z","v":74378,"vw":40.518702},{"c":40.63,"h":40.635,"l":40.55,"n":204,"o":40.5685,"t":"2026-10-21T19:15:00Z","v":40355,"vw":40.583509},{"c":40.72,"h":40.75,"l":40.6523,"n":137,"o":40.6523,"t":"2026-10-21T19:30:00Z","v":19966,"vw":40.706418},{"c":40.75,"h":40.75,"l":40.71,"n":244,"o":40.715,"t":"2026-10-21T19:45:00Z","v":34312,"vw":40.733919},{"c":40.75,"h":40.75,"l":40.75,"n":10,"o":40.75,"t":"2026-10-21T20:00:00Z","v":48205,"vw":40.75},{"c":40.78,"h":40.78,"l":40.78,"n":2,"o":40.78,"t":"2026-10-21T20:45:00Z","v":110,"vw":40.78},{"c":40.67,"h":40.67,"l":40.67,"n":1,"o":40.67,"t":"2026-10-21T23:00:00Z","v":100,"vw":40.67},{"c":40.65,"h":40.66,"l":40.65,"n":4,"o":40.66,"t":"2026-10-21T23:15:00Z","v":300,"vw":40.655},{"c":40.21,"h":40.3,"l":40.21,"n":20,"o":40.3,"t":"2026-10-22T08:00:00Z","v":2827,"vw":40.253464},{"c":40.21,"h":40.21,"l":40.21,"n":2,"o":40.21,"t":"2026-10-22T10:45:00Z","v":622,"vw":40.21},{"c":40.14,"h":40.14,"l":40.14,"n":4,"o":40.14,"t":"2026-10-22T11:00:00Z","v":574,"vw":40.14},{"c":40,"h":40.1,"l":40,"n":93,"o":40.1,"t":"2026-10-22T11:15:00Z","v":14073,"vw":40.049882},{"c":40,"h":40.02,"l":40,"n":8,"o":40.02,"t":"2026-10-22T11:30:00Z","v":2104,"vw":40.013233},{"c":40,"h":40.08,"l":40,"n":5,"o":40.08,"t":"2026-10-22T11:45:00Z","v":3160,"vw":40.032805},{"c":40.11,"h":40.12,"l":40.05,"n":14,"o":40.05,"t":"2026-10-22T12:00:00Z","v":18612,"vw":40.063807},{"c":40.1285,"h":40.1285,"l":40.09,"n":4,"o":40.09,"t":"2026-10-22T12:15:00Z","v":1336,"vw":40.102657},{"c":40.2,"h":40.2,"l":40.2,"n":5,"o":40.2,"t":"2026-10-22T12:30:00Z","v":2274,"vw":40.2},{"c":40.25,"h":40.25,"l":40.25,"n":1,"o":40.25,"t":"2026-10-22T12:45:00Z","v":122,"vw":40.25},{"c":40.24,"h":40.24,"l":40.24,"n":1,"o":40.24,"t":"2026-10-22T13:00:00Z","v":125,"vw":40.24},{"c":40.15,"h":40.15,"l":40.14,"n":7,"o":40.14,"t":"2026-10-22T13:15:00Z","v":8416,"vw":40.143133},{"c":39.995,"h":40.19,"l":39.99,"n":662,"o":40.15,"t":"2026-10-22T13:30:00Z","v":173844,"vw":40.12328},{"c":39.97,"h":40.06,"l":39.94,"n":646,"o":39.995,"t":"2026-10-22T13:45:00Z","v":186617,"vw":39.968875},{"c":39.91,"h":40,"l":39.85,"n":585,"o":39.98,"t":"2026-10-22T14:00:00Z","v":146840,"vw":39.922246},{"c":39.89,"h":39.93,"l":39.87,"n":320,"o":39.915,"t":"2026-10-22T14:15:00Z","v":57215,"vw":39.902713},{"c":39.99,"h":40,"l":39.8914,"n":326,"o":39.8914,"t":"2026-10-22T14:30:00Z","v":49097,"vw":39.955035},{"c":40,"h":40.03,"l":39.98,"n":199,"o":39.985,"t":"2026-10-22T14:45:00Z","v":30249,"vw":40.008462},{"c":39.94,"h":40.01,"l":39.94,"n":244,"o":39.99,"t":"2026-10-22T15:00:00Z","v":52066,"vw":39.965364},{"c":39.92,"h":40,"l":39.915,"n":240,"o":39.94,"t":"2026-10-22T15:15:00Z","v":80728,"vw":39.968843},{"c":39.905,"h":39.95,"l":39.875,"n":314,"o":39.92,"t":"2026-10-22T15:30:00Z","v":119775,"vw":39.901023},{"c":39.93,"h":39.94,"l":39.8999,"n":181,"o":39.905,"t":"2026-10-22T15:45:00Z","v":64919,"vw":39.92793},{"c":39.8799,"h":39.92,"l":39.8551,"n":235,"o":39.92,"t":"2026-10-22T16:00:00Z","v":17279,"vw":39.878917},{"c":39.88,"h":39.895,"l":39.835,"n":155,"o":39.88,"t":"2026-10-22T16:15:00Z","v":15734,"vw":39.868109},{"c":39.825,"h":39.875,"l":39.815,"n":214,"o":39.875,"t":"2026-10-22T16:30:00Z","v":32308,"vw":39.827713},{"c":39.775,"h":39.82,"l":39.75,"n":254,"o":39.82,"t":"2026-10-22T16:45:00Z","v":30166,"vw":39.775482},{"c":39.785,"h":39.8,"l":39.75,"n":118,"o":39.7799,"t":"2026-10-22T17:00:00Z","v":40325,"vw":39.762616},{"c":39.8442,"h":39.85,"l":39.8,"n":178,"o":39.8,"t":"2026-10-22T17:15:00Z","v":57892,"vw":39.828075},{"c":39.845,"h":39.85,"l":39.81,"n":78,"o":39.84,"t":"2026-10-22T17:30:00Z","v":10400,"vw":39.836751},{"c":39.855,"h":39.875,"l":39.85,"n":163,"o":39.865,"t":"2026-10-22T17:45:00Z","v":13319,"vw":39.863155},{"c":39.76,"h":39.855,"l":39.76,"n":219,"o":39.855,"t":"2026-10-22T18:00:00Z","v":45573,"vw":39.81168},{"c":39.765,"h":39.795,"l":39.76,"n":125,"o":39.765,"t":"2026-10-22T18:15:00Z","v":40385,"vw":39.768896},{"c":39.73,"h":39.79,"l":39.7128,"n":193,"o":39.765,"t":"2026-10-22T18:30:00Z","v":25565,"vw":39.750075},{"c":39.7,"h":39.735,"l":39.695,"n":196,"o":39.73,"t":"2026-10-22T18:45:00Z","v":28650,"vw":39.720873},{"c":39.664,"h":39.705,"l":39.6599,"n":239,"o":39.7,"t":"2026-10-22T19:00:00Z","v":43881,"vw":39.676103},{"c":39.7,"h":39.705,"l":39.655,"n":458,"o":39.66,"t":"2026-10-22T19:15:00Z","v":70479,"vw":39.682058},{"c":39.62,"h":39.71,"l":39.615,"n":299,"o":39.71,"t":"2026-10-22T19:30:00Z","v":70169,"vw":39.635441},{"c":39.675,"h":39.675,"l":39.61,"n":381,"o":39.62,"t":"2026-10-22T19:45:00Z","v":51027,"vw":39.657688},{"c":39.69,"h":39.69,"l":39.67,"n":11,"o":39.67,"t":"2026-10-22T20:00:00Z","v":971,"vw":39.686719},{"c":39.66,"h":39.67,"l":39.65,"n":20,"o":39.65,"t":"2026-10-22T20:45:00Z","v":1863,"vw":39.664012},{"c":39.68,"h":39.68,"l":39.68,"n":2,"o":39.68,"t":"2026-10-22T22:00:00Z","v":241,"vw":39.68},{"c":39.71,"h":39.71,"l":39.71,"n":14,"o":39.71,"t":"2026-10-22T22:30:00Z","v":599,"vw":39.71},{"c":39.65,"h":39.661,"l":39.65,"n":4,"o":39.661,"t":"2026-10-22T23:00:00Z","v":327,"vw":39.654252},{"c":39.63,"h":39.67,"l":39.63,"n":36,"o":39.66,"t":"2026-10-22T23:45:00Z","v":2008,"vw":39.653906}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.46924529122845343,"strike":47.827358736853604,"iv":0.5851995498836254,"gamma":0.0361733302654469,"theta":-0.027145327685118237,"vega":0.025883647514844347,"rho":0.004147172544032962,"breakevenPct":21.7459138595464},{"delta":0.2,"premium":0.3789951853323258,"strike":43.11985555996977,"iv":0.32028705793230505,"gamma":0.07952779042591525,"theta":-0.01829820532457018,"vega":0.03107374262912237,"rho":0.005591522324800291,"breakevenPct":9.651753832372318},{"delta":0.25,"premium":0.42689794117278307,"strike":41.90564010695858,"iv":0.26008570677720744,"gamma":0.10925127363172282,"theta":-0.017163599695843523,"vega":0.03492204064384796,"rho":0.0069944148177586846,"breakevenPct":6.7117167837946985},{"delta":0.3,"premium":0.6085544177691422,"strike":41.57535560405611,"iv":0.28405153216845197,"gamma":0.1084302402138808,"theta":-0.020386211039445448,"vega":0.03753982304944681,"rho":0.008444528521445534,"breakevenPct":6.337055764621235},{"delta":0.35,"premium":0.7902108943655014,"strike":41.245071101153634,"iv":0.3080173575596965,"gamma":0.10760920679603878,"theta":-0.02360882238304737,"vega":0.04015760545504565,"rho":0.009894642225132384,"breakevenPct":5.962394745447772},{"delta":0.4,"premium":0.925,"strike":40.861736334405144,"iv":0.3130520900321543,"gamma":0.11366430868167204,"theta":-0.025198070739549838,"vega":0.042335048231511255,"rho":0.011343964046620244,"breakevenPct":5.335861694996571},{"delta":0.45,"premium":0.925,"strike":40.32583065380493,"iv":0.2636415862808146,"gamma":0.13949496248660237,"theta":-0.022089817792068596,"vega":0.04324608788853162,"rho":0.0127910084394583,"breakevenPct":3.984952492576066},{"delta":0.5,"premium":0.9436223277909739,"strike":39.906888361045134,"iv":0.2259648456057007,"gamma":0.16044218527315915,"theta":-0.0195575296912114,"vega":0.043325130641330166,"rho":0.014240167865195932,"breakevenPct":2.9758272972929167},{"delta":0.55,"premium":0.9911282660332542,"strike":39.66935866983373,"iv":0.20648741092636577,"gamma":0.17381510688836105,"theta":-0.017918574821852728,"vega":0.042113729216152015,"rho":0.015692607750124744,"breakevenPct":2.4968160722636235},{"delta":0.6,"premium":1.0386342042755345,"strike":39.43182897862233,"iv":0.1870099762470309,"gamma":0.18718802850356295,"theta":-0.01627961995249406,"vega":0.04090232779097387,"rho":0.01714504763505355,"breakevenPct":2.017804847234331},{"delta":0.65,"premium":1.0861401425178148,"strike":39.19429928741093,"iv":0.16753254156769595,"gamma":0.20056095011876485,"theta":-0.014640665083135388,"vega":0.03969092636579572,"rho":0.018597487519982366,"breakevenPct":1.5387936222050376},{"delta":0.7,"premium":1.9428104575163347,"strike":38.40522875816994,"iv":0.2607405228758163,"gamma":0.14131699346405274,"theta":-0.020496732026143744,"vega":0.03816470588235294,"rho":0.01968923091128846,"breakevenPct":1.7091989303914075},{"delta":0.75,"premium":2.9628797886393654,"strike":37.42140026420079,"iv":0.34956499339498015,"gamma":0.08250660501981506,"theta":-0.02447424042272127,"vega":0.03467556142668428,"rho":0.020657426427531732,"breakevenPct":1.80055470844506},{"delta":0.8,"premium":3.8996512641673937,"strike":36.36878814298169,"iv":0.3933490845684394,"gamma":0.06727262423714035,"theta":-0.023705318221447256,"vega":0.030411682650392326,"rho":0.021530264335792495,"breakevenPct":1.5085440059215545},{"delta":0.85,"premium":5.556146469049694,"strike":34.62510897994769,"iv":0.4851973844812554,"gamma":0.04730749782040106,"theta":-0.02344376634699215,"vega":0.024919093286835226,"rho":0.02186142387866082,"breakevenPct":1.2887709831040648},{"delta":0.9,"premium":5.600694444444434,"strike":34.41666666666668,"iv":0.4363111111111101,"gamma":0.04078888888888898,"theta":-0.018383333333333297,"vega":0.019280555555555554,"rho":0.023405254238827597,"breakevenPct":0.8756266980365722}],"put":[{"delta":0.1,"premium":0.2986403717371282,"strike":33.436340732930695,"iv":0.5198797169147301,"gamma":0.030614023796243395,"theta":-0.017382025720120924,"vega":0.019437019133687623,"rho":-0.0034833647185034573,"breakevenPct":16.466598534929254},{"delta":0.15,"premium":0.375,"strike":35.435260671289114,"iv":0.4205019844181694,"gamma":0.051650620611527635,"theta":-0.017963395043149998,"vega":0.025788756366372283,"rho":-0.005194045247490613,"breakevenPct":11.62021509632188},{"delta":0.2,"premium":0.375,"strike":37.24847359996587,"iv":0.2940653635397605,"gamma":0.08726023868402828,"theta":-0.014830659735744156,"vega":0.03100973809114887,"rho":-0.0069102251314448835,"breakevenPct":7.049474161921178},{"delta":0.25,"premium":0.40737409468020225,"strike":38.12949637872081,"iv":0.23745856133963783,"gamma":0.11998764939252511,"theta":-0.01328247420932941,"vega":0.03492605942451188,"rho":-0.00862965638127203,"breakevenPct":4.910203468513726},{"delta":0.3,"premium":0.5052274693743559,"strike":38.520909877497424,"iv":0.23100237368692297,"gamma":0.13474140416207317,"theta":-0.013964814942544604,"vega":0.03774707587032488,"rho":-0.010301356958666512,"breakevenPct":4.170198114133941},{"delta":0.35,"premium":0.6030808440685095,"strike":38.91232337627404,"iv":0.22454618603420812,"gamma":0.1494951589316212,"theta":-0.014647155675759797,"vega":0.04056809231613789,"rho":-0.011973057536060991,"breakevenPct":3.4301927597541546},{"delta":0.4,"premium":0.7611837906828335,"strike":39.24760689215061,"iv":0.22797785577536694,"gamma":0.15195813656668794,"theta":-0.015270453095086152,"vega":0.041843777919591575,"rho":-0.013646419448934643,"breakevenPct":2.983556588183081},{"delta":0.45,"premium":0.9366783663050415,"strike":39.566687938736436,"iv":0.23426375239310784,"gamma":0.1508732610082961,"theta":-0.015876707083599235,"vega":0.04267338864071474,"rho":-0.015320260922565169,"breakevenPct":2.6216043044330792},{"delta":0.5,"premium":1.1121729419272495,"strike":39.88576898532227,"iv":0.24054964901084874,"gamma":0.14978838544990428,"theta":-0.016482961072112317,"vega":0.04350299936183791,"rho":-0.01699410239619569,"breakevenPct":2.2596520206830775},{"delta":0.55,"premium":1.3287582903463524,"strike":40.236551215917466,"iv":0.24490530582166542,"gamma":0.14561518054532055,"theta":-0.0163451731761238,"vega":0.043019380987472364,"rho":-0.018689878019257533,"breakevenPct":1.921368980158526},{"delta":0.6,"premium":1.5682571849668387,"strike":40.60501105379514,"iv":0.24818459837877668,"gamma":0.1397198231392778,"theta":-0.015792483419307297,"vega":0.04180346352247605,"rho":-0.020397884834681385,"breakevenPct":1.5962846765104728},{"delta":0.65,"premium":1.8077560795873255,"strike":40.97347089167281,"iv":0.25146389093588795,"gamma":0.13382446573323506,"theta":-0.015239793662490788,"vega":0.04058754605747973,"rho":-0.022105891650105236,"breakevenPct":1.2712003728624188},{"delta":0.7,"premium":1.9772831050228312,"strike":41.2648401826484,"iv":0.23795479452054794,"gamma":0.12873881278538812,"theta":-0.012816438356164384,"vega":0.03716301369863014,"rho":-0.023767286060862765,"breakevenPct":0.9640608075987716},{"delta":0.75,"premium":2.141381278538813,"strike":41.550228310502284,"iv":0.22314315068493148,"gamma":0.12371598173515981,"theta":-0.01024794520547945,"vega":0.03356712328767123,"rho":-0.025425063991947914,"breakevenPct":0.6583135065201204},{"delta":0.8,"premium":2.3054794520547945,"strike":41.83561643835616,"iv":0.20833150684931506,"gamma":0.1186931506849315,"theta":-0.007679452054794517,"vega":0.029971232876712328,"rho":-0.027082841923033063,"breakevenPct":0.35256620544146955},{"delta":0.85,"premium":3.6431937172774864,"strike":43.21465968586387,"iv":0.2724047120418848,"gamma":0.07656623036649217,"theta":-0.008355497382198955,"vega":0.025271989528795814,"rho":-0.02953897293445187,"breakevenPct":0.2916733206017807},{"delta":0.9,"premium":4.428534031413613,"strike":44.08726003490401,"iv":0.2667328097731239,"gamma":0.05610375218150088,"theta":-0.004516055846422338,"vega":0.018247556719022687,"rho":-0.03164748232246533,"breakevenPct":0.24768036123499082}]},"raw":{"call":[{"delta":0.15,"premium":0.46924529122845343,"strike":47.827358736853604,"iv":0.5851995498836254,"gamma":0.0361733302654469,"theta":-0.027145327685118237,"vega":0.025883647514844347,"rho":0.004147172544032962,"breakevenPct":21.7459138595464},{"delta":0.2,"premium":0.3789951853323258,"strike":43.11985555996977,"iv":0.32028705793230505,"gamma":0.07952779042591525,"theta":-0.01829820532457018,"vega":0.03107374262912237,"rho":0.005591522324800291,"breakevenPct":9.651753832372318},{"delta":0.25,"premium":0.42689794117278307,"strike":41.90564010695858,"iv":0.26008570677720744,"gamma":0.10925127363172282,"theta":-0.017163599695843523,"vega":0.03492204064384796,"rho":0.0069944148177586846,"breakevenPct":6.7117167837946985},{"delta":0.3,"premium":0.6085544177691422,"strike":41.57535560405611,"iv":0.28405153216845197,"gamma":0.1084302402138808,"theta":-0.020386211039445448,"vega":0.03753982304944681,"rho":0.008444528521445534,"breakevenPct":6.337055764621235},{"delta":0.35,"premium":0.7902108943655014,"strike":41.245071101153634,"iv":0.3080173575596965,"gamma":0.10760920679603878,"theta":-0.02360882238304737,"vega":0.04015760545504565,"rho":0.009894642225132384,"breakevenPct":5.962394745447772},{"delta":0.4,"premium":0.925,"strike":40.861736334405144,"iv":0.3130520900321543,"gamma":0.11366430868167204,"theta":-0.025198070739549838,"vega":0.042335048231511255,"rho":0.011343964046620244,"breakevenPct":5.335861694996571},{"delta":0.45,"premium":0.925,"strike":40.32583065380493,"iv":0.2636415862808146,"gamma":0.13949496248660237,"theta":-0.022089817792068596,"vega":0.04324608788853162,"rho":0.0127910084394583,"breakevenPct":3.984952492576066},{"delta":0.5,"premium":0.9436223277909739,"strike":39.906888361045134,"iv":0.2259648456057007,"gamma":0.16044218527315915,"theta":-0.0195575296912114,"vega":0.043325130641330166,"rho":0.014240167865195932,"breakevenPct":2.9758272972929167},{"delta":0.55,"premium":0.9911282660332542,"strike":39.66935866983373,"iv":0.20648741092636577,"gamma":0.17381510688836105,"theta":-0.017918574821852728,"vega":0.042113729216152015,"rho":0.015692607750124744,"breakevenPct":2.4968160722636235},{"delta":0.6,"premium":1.0386342042755345,"strike":39.43182897862233,"iv":0.1870099762470309,"gamma":0.18718802850356295,"theta":-0.01627961995249406,"vega":0.04090232779097387,"rho":0.01714504763505355,"breakevenPct":2.017804847234331},{"delta":0.65,"premium":1.0861401425178148,"strike":39.19429928741093,"iv":0.16753254156769595,"gamma":0.20056095011876485,"theta":-0.014640665083135388,"vega":0.03969092636579572,"rho":0.018597487519982366,"breakevenPct":1.5387936222050376},{"delta":0.7,"premium":1.9428104575163347,"strike":38.40522875816994,"iv":0.2607405228758163,"gamma":0.14131699346405274,"theta":-0.020496732026143744,"vega":0.03816470588235294,"rho":0.01968923091128846,"breakevenPct":1.7091989303914075},{"delta":0.75,"premium":2.9628797886393654,"strike":37.42140026420079,"iv":0.34956499339498015,"gamma":0.08250660501981506,"theta":-0.02447424042272127,"vega":0.03467556142668428,"rho":0.020657426427531732,"breakevenPct":1.80055470844506},{"delta":0.8,"premium":3.8996512641673937,"strike":36.36878814298169,"iv":0.3933490845684394,"gamma":0.06727262423714035,"theta":-0.023705318221447256,"vega":0.030411682650392326,"rho":0.021530264335792495,"breakevenPct":1.5085440059215545},{"delta":0.85,"premium":5.556146469049694,"strike":34.62510897994769,"iv":0.4851973844812554,"gamma":0.04730749782040106,"theta":-0.02344376634699215,"vega":0.024919093286835226,"rho":0.02186142387866082,"breakevenPct":1.2887709831040648},{"delta":0.9,"premium":5.600694444444434,"strike":34.41666666666668,"iv":0.4363111111111101,"gamma":0.04078888888888898,"theta":-0.018383333333333297,"vega":0.019280555555555554,"rho":0.023405254238827597,"breakevenPct":0.8756266980365722}],"put":[{"delta":0.1,"premium":0.2986403717371282,"strike":33.436340732930695,"iv":0.5198797169147301,"gamma":0.030614023796243395,"theta":-0.017382025720120924,"vega":0.019437019133687623,"rho":-0.0034833647185034573,"breakevenPct":16.466598534929254},{"delta":0.15,"premium":0.375,"strike":35.435260671289114,"iv":0.4205019844181694,"gamma":0.051650620611527635,"theta":-0.017963395043149998,"vega":0.025788756366372283,"rho":-0.005194045247490613,"breakevenPct":11.62021509632188},{"delta":0.2,"premium":0.375,"strike":37.24847359996587,"iv":0.2940653635397605,"gamma":0.08726023868402828,"theta":-0.014830659735744156,"vega":0.03100973809114887,"rho":-0.0069102251314448835,"breakevenPct":7.049474161921178},{"delta":0.25,"premium":0.40737409468020225,"strike":38.12949637872081,"iv":0.23745856133963783,"gamma":0.11998764939252511,"theta":-0.01328247420932941,"vega":0.03492605942451188,"rho":-0.00862965638127203,"breakevenPct":4.910203468513726},{"delta":0.3,"premium":0.5052274693743559,"strike":38.520909877497424,"iv":0.23100237368692297,"gamma":0.13474140416207317,"theta":-0.013964814942544604,"vega":0.03774707587032488,"rho":-0.010301356958666512,"breakevenPct":4.170198114133941},{"delta":0.35,"premium":0.6030808440685095,"strike":38.91232337627404,"iv":0.22454618603420812,"gamma":0.1494951589316212,"theta":-0.014647155675759797,"vega":0.04056809231613789,"rho":-0.011973057536060991,"breakevenPct":3.4301927597541546},{"delta":0.4,"premium":0.7611837906828335,"strike":39.24760689215061,"iv":0.22797785577536694,"gamma":0.15195813656668794,"theta":-0.015270453095086152,"vega":0.041843777919591575,"rho":-0.013646419448934643,"breakevenPct":2.983556588183081},{"delta":0.45,"premium":0.9366783663050415,"strike":39.566687938736436,"iv":0.23426375239310784,"gamma":0.1508732610082961,"theta":-0.015876707083599235,"vega":0.04267338864071474,"rho":-0.015320260922565169,"breakevenPct":2.6216043044330792},{"delta":0.5,"premium":1.1121729419272495,"strike":39.88576898532227,"iv":0.24054964901084874,"gamma":0.14978838544990428,"theta":-0.016482961072112317,"vega":0.04350299936183791,"rho":-0.01699410239619569,"breakevenPct":2.2596520206830775},{"delta":0.55,"premium":1.3287582903463524,"strike":40.236551215917466,"iv":0.24490530582166542,"gamma":0.14561518054532055,"theta":-0.0163451731761238,"vega":0.043019380987472364,"rho":-0.018689878019257533,"breakevenPct":1.921368980158526},{"delta":0.6,"premium":1.5682571849668387,"strike":40.60501105379514,"iv":0.24818459837877668,"gamma":0.1397198231392778,"theta":-0.015792483419307297,"vega":0.04180346352247605,"rho":-0.020397884834681385,"breakevenPct":1.5962846765104728},{"delta":0.65,"premium":1.8077560795873255,"strike":40.97347089167281,"iv":0.25146389093588795,"gamma":0.13382446573323506,"theta":-0.015239793662490788,"vega":0.04058754605747973,"rho":-0.022105891650105236,"breakevenPct":1.2712003728624188},{"delta":0.7,"premium":1.9772831050228312,"strike":41.2648401826484,"iv":0.23795479452054794,"gamma":0.12873881278538812,"theta":-0.012816438356164384,"vega":0.03716301369863014,"rho":-0.023767286060862765,"breakevenPct":0.9640608075987716},{"delta":0.75,"premium":2.141381278538813,"strike":41.550228310502284,"iv":0.22314315068493148,"gamma":0.12371598173515981,"theta":-0.01024794520547945,"vega":0.03356712328767123,"rho":-0.025425063991947914,"breakevenPct":0.6583135065201204},{"delta":0.8,"premium":2.3054794520547945,"strike":41.83561643835616,"iv":0.20833150684931506,"gamma":0.1186931506849315,"theta":-0.007679452054794517,"vega":0.029971232876712328,"rho":-0.027082841923033063,"breakevenPct":0.35256620544146955},{"delta":0.85,"premium":3.6431937172774864,"strike":43.21465968586387,"iv":0.2724047120418848,"gamma":0.07656623036649217,"theta":-0.008355497382198955,"vega":0.025271989528795814,"rho":-0.02953897293445187,"breakevenPct":0.2916733206017807},{"delta":0.9,"premium":4.428534031413613,"strike":44.08726003490401,"iv":0.2667328097731239,"gamma":0.05610375218150088,"theta":-0.004516055846422338,"vega":0.018247556719022687,"rho":-0.03164748232246533,"breakevenPct":0.24768036123499082}]}},"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"}}