{"symbol":"BCH","url":"https://intraalpha.com/companies/BCH","capturedAt":"2026-10-23T15:44:35.700Z","state":"ready","quote":{"symbol":"BCH","last_price":38.36,"prev_close":38.53,"regular_close":38.35,"change":-0.17,"change_pct":-0.4412,"regular_change":-0.18,"regular_change_pct":-0.4672,"extended_change":0.01,"extended_change_pct":0.0261,"bid":38.3,"ask":38.42,"bid_size":200,"ask_size":200,"volume":134889,"vwap":38.333006,"open":38.33,"high":38.57,"low":37.97,"close":38.35,"trade_count":2129,"last_trade_at":"2026-10-23T15:44:05.76856026Z","last_quote_at":"2026-10-23T15:44:30.000101295Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:44:21.416039921-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BCH","fetched_at":"2026-10-23T15:44:35.312870+00:00","name":"Banco De Chile","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Banco de Chile, provides banking and financial products and services to clients in Chile. The company is headquartered in Santiago, Chile.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":19460940000,"ebitda":null,"pe_ratio":14.82,"peg_ratio":2.529,"book_value":56.24,"dividend_per_share":null,"dividend_yield":null,"eps":2.6,"revenue_ttm":2686239113000,"gross_profit_ttm":2635375051000,"profit_margin":0.452,"operating_margin_ttm":0,"return_on_assets_ttm":0.0218,"return_on_equity_ttm":0.211,"quarterly_earnings_growth":-0.019,"quarterly_revenue_growth":0.008,"analyst_target_price":40.94,"analyst_number":1,"beta":0.06,"fifty_two_week_high":44.09,"fifty_two_week_low":31.91,"fifty_day_ma":40.75,"two_hundred_day_ma":40.05,"shares_outstanding":505085000,"forward_pe":15.17,"price_to_sales":6.6,"price_to_book":3.592,"ev_to_revenue":10.73,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:44:35.312870+00:00"},"optionObservedAt":"2026-10-23T15:31:20.566Z","bars":[{"c":39.1,"h":39.1,"l":39.1,"n":4,"o":39.1,"t":"2026-10-16T11:20:00Z","v":402,"vw":39.1},{"c":38.94,"h":39.04,"l":38.94,"n":2,"o":39.04,"t":"2026-10-16T12:45:00Z","v":1000,"vw":38.99},{"c":38.84,"h":38.94,"l":38.84,"n":18,"o":38.94,"t":"2026-10-16T12:50:00Z","v":4062,"vw":38.858438},{"c":38.84,"h":39.03,"l":38.84,"n":15,"o":39.03,"t":"2026-10-16T13:30:00Z","v":4123,"vw":38.978308},{"c":38.95,"h":38.96,"l":38.86,"n":24,"o":38.865,"t":"2026-10-16T14:00:00Z","v":1132,"vw":38.89242},{"c":38.61,"h":38.83,"l":38.55,"n":86,"o":38.82,"t":"2026-10-16T14:05:00Z","v":4989,"vw":38.663749},{"c":38.63,"h":38.65,"l":38.57,"n":43,"o":38.57,"t":"2026-10-16T14:10:00Z","v":1200,"vw":38.625},{"c":38.67,"h":38.67,"l":38.62,"n":26,"o":38.62,"t":"2026-10-16T14:15:00Z","v":1185,"vw":38.6435},{"c":38.865,"h":38.88,"l":38.78,"n":34,"o":38.78,"t":"2026-10-16T14:20:00Z","v":2226,"vw":38.838973},{"c":38.77,"h":38.8,"l":38.745,"n":44,"o":38.8,"t":"2026-10-16T14:25:00Z","v":2747,"vw":38.779139},{"c":38.758,"h":38.758,"l":38.74,"n":9,"o":38.758,"t":"2026-10-16T14:30:00Z","v":1049,"vw":38.748},{"c":38.65,"h":38.69,"l":38.65,"n":24,"o":38.69,"t":"2026-10-16T14:35:00Z","v":2070,"vw":38.674445},{"c":38.64,"h":38.67,"l":38.64,"n":9,"o":38.66,"t":"2026-10-16T14:40:00Z","v":521,"vw":38.662},{"c":38.75,"h":38.75,"l":38.63,"n":95,"o":38.63,"t":"2026-10-16T14:45:00Z","v":32523,"vw":38.705244},{"c":38.87,"h":38.87,"l":38.87,"n":8,"o":38.87,"t":"2026-10-16T14:50:00Z","v":158,"vw":38.87},{"c":38.89,"h":38.9,"l":38.89,"n":25,"o":38.89,"t":"2026-10-16T14:55:00Z","v":1449,"vw":38.894545},{"c":38.96,"h":38.96,"l":38.92,"n":6,"o":38.92,"t":"2026-10-16T15:00:00Z","v":325,"vw":38.946667},{"c":39,"h":39,"l":38.99,"n":10,"o":38.99,"t":"2026-10-16T15:05:00Z","v":1037,"vw":38.991018},{"c":38.98,"h":38.98,"l":38.96,"n":22,"o":38.96,"t":"2026-10-16T15:20:00Z","v":861,"vw":38.968658},{"c":39.01,"h":39.01,"l":38.985,"n":14,"o":38.985,"t":"2026-10-16T15:25:00Z","v":433,"vw":38.99875},{"c":39.01,"h":39.01,"l":38.96,"n":23,"o":38.96,"t":"2026-10-16T15:30:00Z","v":1049,"vw":38.986667},{"c":39,"h":39.01,"l":39,"n":11,"o":39.01,"t":"2026-10-16T15:35:00Z","v":1159,"vw":39.008889},{"c":38.94,"h":38.99,"l":38.94,"n":24,"o":38.99,"t":"2026-10-16T15:40:00Z","v":2511,"vw":38.973423},{"c":38.95,"h":38.95,"l":38.947,"n":37,"o":38.947,"t":"2026-10-16T15:45:00Z","v":28830,"vw":38.949405},{"c":38.9,"h":38.9,"l":38.9,"n":7,"o":38.9,"t":"2026-10-16T15:50:00Z","v":236,"vw":38.9},{"c":38.8,"h":38.87,"l":38.8,"n":26,"o":38.87,"t":"2026-10-16T15:55:00Z","v":2734,"vw":38.836725},{"c":38.79,"h":38.79,"l":38.74,"n":33,"o":38.75,"t":"2026-10-16T16:00:00Z","v":1532,"vw":38.755804},{"c":38.78,"h":38.8,"l":38.78,"n":20,"o":38.8,"t":"2026-10-16T16:05:00Z","v":1196,"vw":38.794475},{"c":38.81,"h":38.81,"l":38.73,"n":39,"o":38.78,"t":"2026-10-16T16:10:00Z","v":1567,"vw":38.782603},{"c":38.795,"h":38.82,"l":38.795,"n":19,"o":38.82,"t":"2026-10-16T16:15:00Z","v":1249,"vw":38.817608},{"c":38.78,"h":38.78,"l":38.78,"n":11,"o":38.78,"t":"2026-10-16T16:20:00Z","v":429,"vw":38.78},{"c":38.83,"h":38.83,"l":38.81,"n":26,"o":38.82,"t":"2026-10-16T16:25:00Z","v":2101,"vw":38.826635},{"c":38.84,"h":38.84,"l":38.84,"n":15,"o":38.84,"t":"2026-10-16T16:30:00Z","v":780,"vw":38.84},{"c":38.725,"h":38.74,"l":38.725,"n":19,"o":38.74,"t":"2026-10-16T16:35:00Z","v":1641,"vw":38.737673},{"c":38.73,"h":38.76,"l":38.73,"n":7,"o":38.76,"t":"2026-10-16T16:40:00Z","v":463,"vw":38.75},{"c":38.725,"h":38.725,"l":38.725,"n":1,"o":38.725,"t":"2026-10-16T16:45:00Z","v":100,"vw":38.725},{"c":38.69,"h":38.69,"l":38.69,"n":10,"o":38.69,"t":"2026-10-16T16:50:00Z","v":929,"vw":38.69},{"c":38.795,"h":38.8,"l":38.795,"n":19,"o":38.795,"t":"2026-10-16T16:55:00Z","v":2534,"vw":38.79875},{"c":38.75,"h":38.775,"l":38.75,"n":14,"o":38.775,"t":"2026-10-16T17:00:00Z","v":413,"vw":38.757813},{"c":38.61,"h":38.66,"l":38.59,"n":42,"o":38.66,"t":"2026-10-16T17:05:00Z","v":2995,"vw":38.634754},{"c":38.605,"h":38.62,"l":38.6,"n":22,"o":38.62,"t":"2026-10-16T17:10:00Z","v":1012,"vw":38.603571},{"c":38.61,"h":38.66,"l":38.595,"n":38,"o":38.595,"t":"2026-10-16T17:15:00Z","v":1762,"vw":38.63226},{"c":38.67,"h":38.67,"l":38.66,"n":22,"o":38.66,"t":"2026-10-16T17:20:00Z","v":1290,"vw":38.662},{"c":38.7,"h":38.7,"l":38.7,"n":3,"o":38.7,"t":"2026-10-16T17:25:00Z","v":102,"vw":38.7},{"c":38.7,"h":38.73,"l":38.68,"n":19,"o":38.68,"t":"2026-10-16T17:30:00Z","v":1323,"vw":38.700476},{"c":38.74,"h":38.74,"l":38.74,"n":1,"o":38.74,"t":"2026-10-16T17:35:00Z","v":294,"vw":38.74},{"c":38.72,"h":38.72,"l":38.64,"n":43,"o":38.64,"t":"2026-10-16T17:40:00Z","v":1065,"vw":38.70375},{"c":38.68,"h":38.68,"l":38.65,"n":29,"o":38.68,"t":"2026-10-16T17:50:00Z","v":2620,"vw":38.675833},{"c":38.65,"h":38.7,"l":38.65,"n":31,"o":38.7,"t":"2026-10-16T17:55:00Z","v":1959,"vw":38.677647},{"c":38.73,"h":38.73,"l":38.66,"n":26,"o":38.66,"t":"2026-10-16T18:00:00Z","v":760,"vw":38.698},{"c":38.7,"h":38.71,"l":38.65,"n":31,"o":38.65,"t":"2026-10-16T18:05:00Z","v":899,"vw":38.678333},{"c":38.71,"h":38.71,"l":38.71,"n":5,"o":38.71,"t":"2026-10-16T18:10:00Z","v":174,"vw":38.71},{"c":38.69,"h":38.69,"l":38.69,"n":7,"o":38.69,"t":"2026-10-16T18:15:00Z","v":231,"vw":38.69},{"c":38.71,"h":38.75,"l":38.615,"n":83,"o":38.675,"t":"2026-10-16T18:20:00Z","v":6090,"vw":38.696649},{"c":38.68,"h":38.71,"l":38.65,"n":66,"o":38.69,"t":"2026-10-16T18:25:00Z","v":6174,"vw":38.675154},{"c":38.73,"h":38.73,"l":38.69,"n":57,"o":38.72,"t":"2026-10-16T18:30:00Z","v":5362,"vw":38.710812},{"c":38.77,"h":38.77,"l":38.74,"n":25,"o":38.74,"t":"2026-10-16T18:35:00Z","v":2017,"vw":38.758769},{"c":38.79,"h":38.79,"l":38.79,"n":2,"o":38.79,"t":"2026-10-16T18:40:00Z","v":130,"vw":38.79},{"c":38.8,"h":38.8,"l":38.8,"n":10,"o":38.8,"t":"2026-10-16T18:45:00Z","v":299,"vw":38.8},{"c":38.75,"h":38.83,"l":38.75,"n":8,"o":38.83,"t":"2026-10-16T18:50:00Z","v":465,"vw":38.776667},{"c":38.82,"h":38.82,"l":38.71,"n":35,"o":38.78,"t":"2026-10-16T18:55:00Z","v":1296,"vw":38.749167},{"c":38.775,"h":38.775,"l":38.76,"n":11,"o":38.76,"t":"2026-10-16T19:00:00Z","v":710,"vw":38.768334},{"c":38.745,"h":38.79,"l":38.745,"n":23,"o":38.79,"t":"2026-10-16T19:05:00Z","v":860,"vw":38.775222},{"c":38.78,"h":38.785,"l":38.78,"n":14,"o":38.785,"t":"2026-10-16T19:10:00Z","v":291,"vw":38.7825},{"c":38.84,"h":38.86,"l":38.78,"n":86,"o":38.78,"t":"2026-10-16T19:15:00Z","v":3427,"vw":38.83071},{"c":38.845,"h":38.86,"l":38.845,"n":16,"o":38.86,"t":"2026-10-16T19:20:00Z","v":625,"vw":38.8525},{"c":38.85,"h":38.86,"l":38.85,"n":10,"o":38.86,"t":"2026-10-16T19:25:00Z","v":393,"vw":38.855},{"c":38.91,"h":38.91,"l":38.88,"n":34,"o":38.91,"t":"2026-10-16T19:30:00Z","v":948,"vw":38.893962},{"c":38.87,"h":38.875,"l":38.87,"n":13,"o":38.875,"t":"2026-10-16T19:35:00Z","v":269,"vw":38.8725},{"c":38.87,"h":38.9036,"l":38.87,"n":8,"o":38.9036,"t":"2026-10-16T19:40:00Z","v":275,"vw":38.889363},{"c":38.95,"h":38.98,"l":38.89,"n":96,"o":38.92,"t":"2026-10-16T19:45:00Z","v":5941,"vw":38.937626},{"c":38.96,"h":38.989,"l":38.88,"n":216,"o":38.96,"t":"2026-10-16T19:55:00Z","v":12383,"vw":38.925942},{"c":38.91,"h":38.91,"l":38.91,"n":12,"o":38.91,"t":"2026-10-16T20:00:00Z","v":18115,"vw":38.91},{"c":39.23,"h":39.26,"l":38.51,"n":87,"o":38.51,"t":"2026-10-19T13:30:00Z","v":6124,"vw":38.954715},{"c":39.26,"h":39.34,"l":39.24,"n":16,"o":39.24,"t":"2026-10-19T13:35:00Z","v":2341,"vw":39.268576},{"c":39,"h":39.16,"l":38.98,"n":45,"o":39.16,"t":"2026-10-19T13:40:00Z","v":2357,"vw":39.059835},{"c":38.98,"h":39,"l":38.91,"n":106,"o":38.94,"t":"2026-10-19T13:45:00Z","v":8727,"vw":38.949554},{"c":39.065,"h":39.11,"l":39.065,"n":5,"o":39.11,"t":"2026-10-19T13:50:00Z","v":318,"vw":39.095},{"c":38.97,"h":39.065,"l":38.97,"n":14,"o":39.065,"t":"2026-10-19T13:55:00Z","v":2049,"vw":39.031556},{"c":38.985,"h":39.015,"l":38.83,"n":42,"o":39.015,"t":"2026-10-19T14:00:00Z","v":3779,"vw":38.930725},{"c":38.93,"h":38.93,"l":38.89,"n":7,"o":38.89,"t":"2026-10-19T14:05:00Z","v":680,"vw":38.920476},{"c":39.01,"h":39.01,"l":39.01,"n":1,"o":39.01,"t":"2026-10-19T14:10:00Z","v":100,"vw":39.01},{"c":39.16,"h":39.16,"l":39.01,"n":38,"o":39.02,"t":"2026-10-19T14:15:00Z","v":2169,"vw":39.081481},{"c":39,"h":39.1,"l":38.97,"n":52,"o":39.1,"t":"2026-10-19T14:20:00Z","v":3445,"vw":39.048979},{"c":39.06,"h":39.11,"l":39.05,"n":24,"o":39.05,"t":"2026-10-19T14:25:00Z","v":1839,"vw":39.064504},{"c":39.02,"h":39.02,"l":39.01,"n":16,"o":39.01,"t":"2026-10-19T14:30:00Z","v":678,"vw":39.015008},{"c":39.01,"h":39.06,"l":39.01,"n":19,"o":39.06,"t":"2026-10-19T14:35:00Z","v":789,"vw":39.042864},{"c":39.035,"h":39.09,"l":38.99,"n":30,"o":38.99,"t":"2026-10-19T14:40:00Z","v":2711,"vw":39.040677},{"c":39.035,"h":39.035,"l":38.98,"n":6,"o":38.98,"t":"2026-10-19T14:45:00Z","v":351,"vw":39.005943},{"c":39.04,"h":39.06,"l":39.01,"n":22,"o":39.025,"t":"2026-10-19T14:50:00Z","v":2113,"vw":39.026265},{"c":39.0496,"h":39.0496,"l":38.99,"n":34,"o":39.04,"t":"2026-10-19T14:55:00Z","v":1906,"vw":39.022965},{"c":39.025,"h":39.06,"l":39.025,"n":14,"o":39.06,"t":"2026-10-19T15:00:00Z","v":561,"vw":39.0425},{"c":39.0496,"h":39.0496,"l":39,"n":27,"o":39,"t":"2026-10-19T15:05:00Z","v":1165,"vw":39.029844},{"c":39.11,"h":39.11,"l":39.04,"n":21,"o":39.04,"t":"2026-10-19T15:10:00Z","v":1632,"vw":39.081538},{"c":39.075,"h":39.075,"l":39.075,"n":7,"o":39.075,"t":"2026-10-19T15:15:00Z","v":205,"vw":39.075},{"c":39.11,"h":39.12,"l":39.1,"n":15,"o":39.1,"t":"2026-10-19T15:20:00Z","v":1163,"vw":39.114},{"c":39.14,"h":39.14,"l":39.14,"n":2,"o":39.14,"t":"2026-10-19T15:25:00Z","v":102,"vw":39.14},{"c":39.08,"h":39.08,"l":39.06,"n":33,"o":39.08,"t":"2026-10-19T15:30:00Z","v":2049,"vw":39.072692},{"c":39.1,"h":39.1,"l":39.065,"n":23,"o":39.1,"t":"2026-10-19T15:35:00Z","v":719,"vw":39.094167},{"c":39.095,"h":39.11,"l":39.04,"n":42,"o":39.08,"t":"2026-10-19T15:45:00Z","v":2989,"vw":39.087107},{"c":39.135,"h":39.15,"l":39.095,"n":39,"o":39.095,"t":"2026-10-19T15:50:00Z","v":1905,"vw":39.123316},{"c":39.17,"h":39.17,"l":39.12,"n":26,"o":39.12,"t":"2026-10-19T15:55:00Z","v":1438,"vw":39.16},{"c":39.03,"h":39.13,"l":39.03,"n":54,"o":39.13,"t":"2026-10-19T16:00:00Z","v":4419,"vw":39.091778},{"c":38.955,"h":39.07,"l":38.955,"n":82,"o":39.07,"t":"2026-10-19T16:05:00Z","v":12012,"vw":39.012815},{"c":38.96,"h":38.96,"l":38.96,"n":7,"o":38.96,"t":"2026-10-19T16:10:00Z","v":203,"vw":38.96},{"c":38.975,"h":39.03,"l":38.975,"n":34,"o":38.99,"t":"2026-10-19T16:15:00Z","v":2104,"vw":39.003824},{"c":39.0005,"h":39.05,"l":38.955,"n":39,"o":38.955,"t":"2026-10-19T16:20:00Z","v":3071,"vw":38.990469},{"c":39.035,"h":39.035,"l":39.035,"n":3,"o":39.035,"t":"2026-10-19T16:25:00Z","v":141,"vw":39.035},{"c":38.985,"h":39.03,"l":38.985,"n":41,"o":39.01,"t":"2026-10-19T16:30:00Z","v":2182,"vw":39.017761},{"c":38.9904,"h":38.9904,"l":38.9805,"n":8,"o":38.99,"t":"2026-10-19T16:35:00Z","v":635,"vw":38.986395},{"c":38.96,"h":39,"l":38.96,"n":76,"o":39,"t":"2026-10-19T16:45:00Z","v":7535,"vw":38.96229},{"c":38.9469,"h":38.9469,"l":38.9105,"n":44,"o":38.9105,"t":"2026-10-19T16:50:00Z","v":944,"vw":38.929324},{"c":38.955,"h":38.98,"l":38.955,"n":15,"o":38.98,"t":"2026-10-19T16:55:00Z","v":555,"vw":38.97375},{"c":38.94,"h":38.94,"l":38.94,"n":4,"o":38.94,"t":"2026-10-19T17:00:00Z","v":295,"vw":38.94},{"c":38.95,"h":38.95,"l":38.93,"n":16,"o":38.94,"t":"2026-10-19T17:05:00Z","v":1748,"vw":38.942021},{"c":38.96,"h":38.96,"l":38.92,"n":22,"o":38.92,"t":"2026-10-19T17:10:00Z","v":1146,"vw":38.936424},{"c":39,"h":39,"l":38.99,"n":25,"o":38.99,"t":"2026-10-19T17:15:00Z","v":1181,"vw":38.992594},{"c":39,"h":39.05,"l":38.99,"n":27,"o":39.04,"t":"2026-10-19T17:25:00Z","v":2665,"vw":39.024763},{"c":39.005,"h":39.015,"l":39.005,"n":15,"o":39.015,"t":"2026-10-19T17:30:00Z","v":331,"vw":39.01},{"c":38.985,"h":39.01,"l":38.97,"n":24,"o":39.01,"t":"2026-10-19T17:35:00Z","v":2409,"vw":38.978386},{"c":38.985,"h":38.985,"l":38.93,"n":39,"o":38.93,"t":"2026-10-19T17:40:00Z","v":2996,"vw":38.944368},{"c":38.97,"h":38.97,"l":38.97,"n":10,"o":38.97,"t":"2026-10-19T17:45:00Z","v":358,"vw":38.97},{"c":38.99,"h":38.99,"l":38.95,"n":14,"o":38.96,"t":"2026-10-19T17:55:00Z","v":514,"vw":38.965},{"c":38.97,"h":38.97,"l":38.97,"n":2,"o":38.97,"t":"2026-10-19T18:00:00Z","v":108,"vw":38.97},{"c":38.97,"h":39.05,"l":38.97,"n":36,"o":38.97,"t":"2026-10-19T18:05:00Z","v":2588,"vw":39.014202},{"c":38.9275,"h":38.98,"l":38.9225,"n":58,"o":38.98,"t":"2026-10-19T18:10:00Z","v":7060,"vw":38.952202},{"c":38.95,"h":38.95,"l":38.94,"n":12,"o":38.94,"t":"2026-10-19T18:15:00Z","v":764,"vw":38.948148},{"c":38.95,"h":38.99,"l":38.95,"n":28,"o":38.95,"t":"2026-10-19T18:20:00Z","v":1489,"vw":38.971127},{"c":38.94,"h":38.96,"l":38.94,"n":32,"o":38.95,"t":"2026-10-19T18:25:00Z","v":1866,"vw":38.952051},{"c":38.92,"h":38.96,"l":38.92,"n":62,"o":38.94,"t":"2026-10-19T18:30:00Z","v":3344,"vw":38.948604},{"c":38.94,"h":38.94,"l":38.915,"n":10,"o":38.915,"t":"2026-10-19T18:35:00Z","v":707,"vw":38.936013},{"c":38.94,"h":38.96,"l":38.935,"n":13,"o":38.96,"t":"2026-10-19T18:40:00Z","v":1465,"vw":38.950823},{"c":38.9301,"h":38.96,"l":38.9301,"n":21,"o":38.95,"t":"2026-10-19T18:45:00Z","v":1001,"vw":38.941713},{"c":38.9,"h":38.93,"l":38.9,"n":24,"o":38.93,"t":"2026-10-19T18:50:00Z","v":1593,"vw":38.919286},{"c":38.89,"h":38.9,"l":38.87,"n":51,"o":38.9,"t":"2026-10-19T18:55:00Z","v":2857,"vw":38.889425},{"c":38.9473,"h":38.95,"l":38.94,"n":52,"o":38.94,"t":"2026-10-19T19:00:00Z","v":2112,"vw":38.943837},{"c":38.93,"h":38.955,"l":38.92,"n":40,"o":38.955,"t":"2026-10-19T19:05:00Z","v":1834,"vw":38.925806},{"c":38.99,"h":38.99,"l":38.94,"n":21,"o":38.94,"t":"2026-10-19T19:10:00Z","v":1496,"vw":38.973077},{"c":39,"h":39,"l":38.989,"n":11,"o":38.99,"t":"2026-10-19T19:15:00Z","v":721,"vw":38.992464},{"c":38.995,"h":38.995,"l":38.995,"n":3,"o":38.995,"t":"2026-10-19T19:20:00Z","v":132,"vw":38.995},{"c":39.06,"h":39.06,"l":39.02,"n":56,"o":39.04,"t":"2026-10-19T19:25:00Z","v":3555,"vw":39.037616},{"c":39.07,"h":39.07,"l":39.06,"n":19,"o":39.06,"t":"2026-10-19T19:30:00Z","v":1167,"vw":39.066087},{"c":39.05,"h":39.075,"l":39.05,"n":29,"o":39.075,"t":"2026-10-19T19:35:00Z","v":2196,"vw":39.064074},{"c":39.03,"h":39.03,"l":39.01,"n":25,"o":39.03,"t":"2026-10-19T19:40:00Z","v":1013,"vw":39.024286},{"c":39.01,"h":39.01,"l":38.96,"n":43,"o":38.99,"t":"2026-10-19T19:45:00Z","v":2101,"vw":38.976362},{"c":38.97,"h":38.99,"l":38.97,"n":41,"o":38.99,"t":"2026-10-19T19:50:00Z","v":1538,"vw":38.983333},{"c":38.97,"h":39.04,"l":38.95,"n":467,"o":38.97,"t":"2026-10-19T19:55:00Z","v":42124,"vw":38.989263},{"c":38.97,"h":38.97,"l":38.97,"n":9,"o":38.97,"t":"2026-10-19T20:00:00Z","v":31406,"vw":38.97},{"c":38.97,"h":38.97,"l":38.97,"n":5,"o":38.97,"t":"2026-10-20T10:00:00Z","v":304,"vw":38.97},{"c":38.6,"h":38.6,"l":38.6,"n":7,"o":38.6,"t":"2026-10-20T10:05:00Z","v":236,"vw":38.6},{"c":38.97,"h":38.97,"l":38.97,"n":10,"o":38.97,"t":"2026-10-20T10:10:00Z","v":363,"vw":38.97},{"c":39.12,"h":39.21,"l":39.03,"n":30,"o":39.04,"t":"2026-10-20T13:30:00Z","v":2113,"vw":39.084911},{"c":39.13,"h":39.13,"l":39.13,"n":3,"o":39.13,"t":"2026-10-20T13:35:00Z","v":181,"vw":39.13},{"c":39.35,"h":39.435,"l":39.21,"n":74,"o":39.21,"t":"2026-10-20T13:40:00Z","v":3642,"vw":39.315909},{"c":39.38,"h":39.41,"l":39.35,"n":18,"o":39.36,"t":"2026-10-20T13:45:00Z","v":2693,"vw":39.382461},{"c":39.48,"h":39.52,"l":39.47,"n":10,"o":39.47,"t":"2026-10-20T13:50:00Z","v":727,"vw":39.484286},{"c":39.46,"h":39.49,"l":39.43,"n":33,"o":39.44,"t":"2026-10-20T14:15:00Z","v":1705,"vw":39.472857},{"c":39.42,"h":39.475,"l":39.42,"n":4,"o":39.475,"t":"2026-10-20T14:20:00Z","v":600,"vw":39.439167},{"c":39.76,"h":39.76,"l":39.53,"n":26,"o":39.53,"t":"2026-10-20T14:25:00Z","v":3646,"vw":39.634638},{"c":39.82,"h":39.83,"l":39.82,"n":6,"o":39.83,"t":"2026-10-20T14:30:00Z","v":616,"vw":39.828024},{"c":39.85,"h":39.85,"l":39.78,"n":82,"o":39.81,"t":"2026-10-20T14:35:00Z","v":3007,"vw":39.804681},{"c":39.835,"h":39.865,"l":39.79,"n":38,"o":39.84,"t":"2026-10-20T14:40:00Z","v":2206,"vw":39.829864},{"c":39.755,"h":39.81,"l":39.75,"n":27,"o":39.79,"t":"2026-10-20T14:45:00Z","v":1201,"vw":39.778171},{"c":39.695,"h":39.73,"l":39.68,"n":33,"o":39.72,"t":"2026-10-20T14:50:00Z","v":1260,"vw":39.70002},{"c":39.68,"h":39.68,"l":39.68,"n":11,"o":39.68,"t":"2026-10-20T14:55:00Z","v":271,"vw":39.68},{"c":39.66,"h":39.72,"l":39.66,"n":54,"o":39.72,"t":"2026-10-20T15:00:00Z","v":2174,"vw":39.678524},{"c":39.665,"h":39.665,"l":39.6,"n":10,"o":39.6,"t":"2026-10-20T15:05:00Z","v":390,"vw":39.637143},{"c":39.56,"h":39.69,"l":39.56,"n":45,"o":39.69,"t":"2026-10-20T15:10:00Z","v":1655,"vw":39.60054},{"c":39.56,"h":39.685,"l":39.49,"n":38,"o":39.56,"t":"2026-10-20T15:15:00Z","v":2168,"vw":39.594985},{"c":39.56,"h":39.635,"l":39.56,"n":22,"o":39.61,"t":"2026-10-20T15:20:00Z","v":1112,"vw":39.606429},{"c":39.5,"h":39.58,"l":39.5,"n":34,"o":39.57,"t":"2026-10-20T15:25:00Z","v":1968,"vw":39.53886},{"c":39.475,"h":39.57,"l":39.47,"n":15,"o":39.52,"t":"2026-10-20T15:30:00Z","v":1658,"vw":39.508062},{"c":39.53,"h":39.53,"l":39.46,"n":11,"o":39.46,"t":"2026-10-20T15:35:00Z","v":1774,"vw":39.524706},{"c":39.755,"h":39.755,"l":39.68,"n":23,"o":39.7,"t":"2026-10-20T15:45:00Z","v":2532,"vw":39.722492},{"c":39.74,"h":39.74,"l":39.74,"n":1,"o":39.74,"t":"2026-10-20T15:50:00Z","v":100,"vw":39.74},{"c":39.765,"h":39.765,"l":39.73,"n":44,"o":39.7555,"t":"2026-10-20T16:00:00Z","v":2453,"vw":39.741806},{"c":39.73,"h":39.765,"l":39.73,"n":4,"o":39.765,"t":"2026-10-20T16:05:00Z","v":359,"vw":39.752633},{"c":39.704,"h":39.72,"l":39.704,"n":13,"o":39.72,"t":"2026-10-20T16:10:00Z","v":1431,"vw":39.713393},{"c":39.71,"h":39.74,"l":39.71,"n":15,"o":39.74,"t":"2026-10-20T16:15:00Z","v":296,"vw":39.725},{"c":39.73,"h":39.73,"l":39.73,"n":2,"o":39.73,"t":"2026-10-20T16:20:00Z","v":102,"vw":39.73},{"c":39.74,"h":39.76,"l":39.74,"n":9,"o":39.76,"t":"2026-10-20T16:25:00Z","v":1206,"vw":39.74183},{"c":39.78,"h":39.81,"l":39.78,"n":14,"o":39.81,"t":"2026-10-20T16:30:00Z","v":904,"vw":39.788571},{"c":39.79,"h":39.79,"l":39.79,"n":4,"o":39.79,"t":"2026-10-20T16:35:00Z","v":150,"vw":39.79},{"c":39.79,"h":39.795,"l":39.79,"n":7,"o":39.795,"t":"2026-10-20T16:40:00Z","v":728,"vw":39.791},{"c":39.79,"h":39.81,"l":39.79,"n":27,"o":39.81,"t":"2026-10-20T16:45:00Z","v":1461,"vw":39.799935},{"c":39.75,"h":39.79,"l":39.75,"n":76,"o":39.79,"t":"2026-10-20T16:50:00Z","v":2196,"vw":39.77583},{"c":39.78,"h":39.78,"l":39.78,"n":7,"o":39.78,"t":"2026-10-20T16:55:00Z","v":706,"vw":39.78},{"c":39.795,"h":39.795,"l":39.795,"n":4,"o":39.795,"t":"2026-10-20T17:00:00Z","v":153,"vw":39.795},{"c":39.79,"h":39.79,"l":39.76,"n":12,"o":39.76,"t":"2026-10-20T17:05:00Z","v":727,"vw":39.766977},{"c":39.8,"h":39.8,"l":39.8,"n":4,"o":39.8,"t":"2026-10-20T17:10:00Z","v":204,"vw":39.8},{"c":39.755,"h":39.8,"l":39.74,"n":35,"o":39.7639,"t":"2026-10-20T17:15:00Z","v":2892,"vw":39.766447},{"c":39.66,"h":39.755,"l":39.64,"n":62,"o":39.755,"t":"2026-10-20T17:20:00Z","v":2601,"vw":39.670684},{"c":39.715,"h":39.715,"l":39.65,"n":34,"o":39.68,"t":"2026-10-20T17:25:00Z","v":2566,"vw":39.678584},{"c":39.72,"h":39.73,"l":39.72,"n":10,"o":39.72,"t":"2026-10-20T17:30:00Z","v":529,"vw":39.722},{"c":39.735,"h":39.745,"l":39.72,"n":25,"o":39.745,"t":"2026-10-20T17:35:00Z","v":1486,"vw":39.7291},{"c":39.68,"h":39.68,"l":39.68,"n":16,"o":39.68,"t":"2026-10-20T17:40:00Z","v":721,"vw":39.68},{"c":39.685,"h":39.69,"l":39.65,"n":19,"o":39.69,"t":"2026-10-20T17:45:00Z","v":791,"vw":39.673438},{"c":39.665,"h":39.67,"l":39.665,"n":4,"o":39.67,"t":"2026-10-20T17:50:00Z","v":229,"vw":39.6675},{"c":39.635,"h":39.66,"l":39.61,"n":29,"o":39.6425,"t":"2026-10-20T17:55:00Z","v":2071,"vw":39.635888},{"c":39.58,"h":39.63,"l":39.58,"n":51,"o":39.63,"t":"2026-10-20T18:00:00Z","v":2493,"vw":39.611274},{"c":39.59,"h":39.7,"l":39.57,"n":24,"o":39.58,"t":"2026-10-20T18:10:00Z","v":2080,"vw":39.59486},{"c":39.605,"h":39.605,"l":39.585,"n":9,"o":39.585,"t":"2026-10-20T18:20:00Z","v":405,"vw":39.595},{"c":39.625,"h":39.625,"l":39.59,"n":21,"o":39.59,"t":"2026-10-20T18:35:00Z","v":437,"vw":39.6075},{"c":39.63,"h":39.63,"l":39.63,"n":21,"o":39.63,"t":"2026-10-20T18:40:00Z","v":329,"vw":39.63},{"c":39.67,"h":39.67,"l":39.63,"n":19,"o":39.63,"t":"2026-10-20T18:45:00Z","v":379,"vw":39.656711},{"c":39.67,"h":39.67,"l":39.67,"n":13,"o":39.67,"t":"2026-10-20T18:50:00Z","v":476,"vw":39.67},{"c":39.665,"h":39.665,"l":39.61,"n":16,"o":39.665,"t":"2026-10-20T19:00:00Z","v":1050,"vw":39.657214},{"c":39.65,"h":39.665,"l":39.65,"n":7,"o":39.665,"t":"2026-10-20T19:10:00Z","v":681,"vw":39.658673},{"c":39.6464,"h":39.6464,"l":39.5653,"n":23,"o":39.64,"t":"2026-10-20T19:15:00Z","v":2434,"vw":39.598842},{"c":39.61,"h":39.61,"l":39.61,"n":8,"o":39.61,"t":"2026-10-20T19:20:00Z","v":278,"vw":39.61},{"c":39.57,"h":39.61,"l":39.57,"n":12,"o":39.61,"t":"2026-10-20T19:25:00Z","v":607,"vw":39.59},{"c":39.6,"h":39.64,"l":39.6,"n":30,"o":39.61,"t":"2026-10-20T19:30:00Z","v":1145,"vw":39.616661},{"c":39.595,"h":39.595,"l":39.595,"n":9,"o":39.595,"t":"2026-10-20T19:35:00Z","v":653,"vw":39.595},{"c":39.69,"h":39.69,"l":39.5651,"n":58,"o":39.595,"t":"2026-10-20T19:40:00Z","v":2268,"vw":39.633694},{"c":39.7,"h":39.7,"l":39.61,"n":57,"o":39.695,"t":"2026-10-20T19:45:00Z","v":2949,"vw":39.662843},{"c":39.61,"h":39.655,"l":39.606,"n":38,"o":39.65,"t":"2026-10-20T19:50:00Z","v":2100,"vw":39.630524},{"c":39.73,"h":39.75,"l":39.63,"n":302,"o":39.66,"t":"2026-10-20T19:55:00Z","v":19885,"vw":39.690918},{"c":39.7,"h":39.7,"l":39.7,"n":9,"o":39.7,"t":"2026-10-20T20:00:00Z","v":34991,"vw":39.7},{"c":39.66,"h":39.66,"l":39.65,"n":4,"o":39.65,"t":"2026-10-21T12:25:00Z","v":1000,"vw":39.654709},{"c":39.5,"h":39.57,"l":39.5,"n":6,"o":39.57,"t":"2026-10-21T12:55:00Z","v":1500,"vw":39.544582},{"c":39.68,"h":39.69,"l":39.68,"n":14,"o":39.69,"t":"2026-10-21T13:00:00Z","v":3000,"vw":39.688155},{"c":39.69,"h":39.69,"l":39.69,"n":1,"o":39.69,"t":"2026-10-21T13:05:00Z","v":500,"vw":39.69},{"c":39.61,"h":39.69,"l":39.61,"n":12,"o":39.69,"t":"2026-10-21T13:15:00Z","v":2554,"vw":39.6712},{"c":39.54,"h":39.7,"l":39.54,"n":59,"o":39.7,"t":"2026-10-21T13:30:00Z","v":3125,"vw":39.650146},{"c":39.4,"h":39.505,"l":39.4,"n":59,"o":39.47,"t":"2026-10-21T13:35:00Z","v":6217,"vw":39.431631},{"c":39.56,"h":39.56,"l":39.56,"n":9,"o":39.56,"t":"2026-10-21T13:40:00Z","v":473,"vw":39.56},{"c":39.51,"h":39.51,"l":39.47,"n":18,"o":39.51,"t":"2026-10-21T13:45:00Z","v":51452,"vw":39.480137},{"c":39.565,"h":39.565,"l":39.565,"n":6,"o":39.565,"t":"2026-10-21T13:50:00Z","v":322,"vw":39.565},{"c":39.49,"h":39.55,"l":39.48,"n":24,"o":39.55,"t":"2026-10-21T13:55:00Z","v":2293,"vw":39.513275},{"c":39.37,"h":39.41,"l":39.37,"n":36,"o":39.41,"t":"2026-10-21T14:00:00Z","v":3448,"vw":39.40038},{"c":39.25,"h":39.33,"l":39.15,"n":251,"o":39.33,"t":"2026-10-21T14:05:00Z","v":5374,"vw":39.252227},{"c":39.31,"h":39.325,"l":39.31,"n":8,"o":39.325,"t":"2026-10-21T14:10:00Z","v":585,"vw":39.315856},{"c":39.36,"h":39.36,"l":39.36,"n":5,"o":39.36,"t":"2026-10-21T14:15:00Z","v":182,"vw":39.36},{"c":39.24,"h":39.25,"l":39.24,"n":5,"o":39.25,"t":"2026-10-21T14:20:00Z","v":523,"vw":39.2425},{"c":39.27,"h":39.32,"l":39.27,"n":14,"o":39.32,"t":"2026-10-21T14:25:00Z","v":587,"vw":39.295},{"c":39.33,"h":39.34,"l":39.305,"n":56,"o":39.34,"t":"2026-10-21T14:40:00Z","v":1687,"vw":39.332273},{"c":39.33,"h":39.33,"l":39.33,"n":6,"o":39.33,"t":"2026-10-21T14:45:00Z","v":189,"vw":39.33},{"c":39.33,"h":39.33,"l":39.33,"n":9,"o":39.33,"t":"2026-10-21T14:50:00Z","v":1206,"vw":39.33},{"c":39.43,"h":39.48,"l":39.355,"n":30,"o":39.355,"t":"2026-10-21T14:55:00Z","v":2664,"vw":39.435923},{"c":39.45,"h":39.45,"l":39.45,"n":5,"o":39.45,"t":"2026-10-21T15:00:00Z","v":183,"vw":39.45},{"c":39.48,"h":39.48,"l":39.475,"n":7,"o":39.475,"t":"2026-10-21T15:10:00Z","v":260,"vw":39.4775},{"c":39.45,"h":39.51,"l":39.45,"n":47,"o":39.5,"t":"2026-10-21T15:15:00Z","v":3448,"vw":39.480887},{"c":39.49,"h":39.53,"l":39.48,"n":28,"o":39.48,"t":"2026-10-21T15:20:00Z","v":3231,"vw":39.490858},{"c":39.505,"h":39.505,"l":39.505,"n":5,"o":39.505,"t":"2026-10-21T15:25:00Z","v":212,"vw":39.505},{"c":39.525,"h":39.54,"l":39.4975,"n":42,"o":39.52,"t":"2026-10-21T15:30:00Z","v":3128,"vw":39.529885},{"c":39.48,"h":39.545,"l":39.48,"n":28,"o":39.51,"t":"2026-10-21T15:40:00Z","v":1167,"vw":39.513346},{"c":39.5275,"h":39.53,"l":39.47,"n":139,"o":39.48,"t":"2026-10-21T15:45:00Z","v":6021,"vw":39.515468},{"c":39.62,"h":39.62,"l":39.56,"n":32,"o":39.56,"t":"2026-10-21T15:50:00Z","v":3801,"vw":39.610652},{"c":39.63,"h":39.64,"l":39.615,"n":51,"o":39.62,"t":"2026-10-21T15:55:00Z","v":8781,"vw":39.6204},{"c":39.66,"h":39.66,"l":39.6,"n":39,"o":39.63,"t":"2026-10-21T16:00:00Z","v":3216,"vw":39.622026},{"c":39.55,"h":39.62,"l":39.55,"n":18,"o":39.62,"t":"2026-10-21T16:05:00Z","v":869,"vw":39.579853},{"c":39.6122,"h":39.6122,"l":39.55,"n":13,"o":39.55,"t":"2026-10-21T16:10:00Z","v":1683,"vw":39.564526},{"c":39.575,"h":39.59,"l":39.565,"n":17,"o":39.565,"t":"2026-10-21T16:15:00Z","v":1520,"vw":39.5725},{"c":39.64,"h":39.64,"l":39.565,"n":309,"o":39.575,"t":"2026-10-21T16:20:00Z","v":12076,"vw":39.598106},{"c":39.605,"h":39.65,"l":39.605,"n":16,"o":39.63,"t":"2026-10-21T16:25:00Z","v":1266,"vw":39.624131},{"c":39.565,"h":39.65,"l":39.555,"n":39,"o":39.6143,"t":"2026-10-21T16:30:00Z","v":2869,"vw":39.585249},{"c":39.65,"h":39.65,"l":39.525,"n":52,"o":39.535,"t":"2026-10-21T16:35:00Z","v":8019,"vw":39.563385},{"c":39.555,"h":39.7,"l":39.55,"n":16,"o":39.7,"t":"2026-10-21T16:40:00Z","v":1096,"vw":39.596273},{"c":39.59,"h":39.59,"l":39.58,"n":9,"o":39.58,"t":"2026-10-21T16:45:00Z","v":756,"vw":39.587519},{"c":39.52,"h":39.57,"l":39.52,"n":9,"o":39.565,"t":"2026-10-21T16:50:00Z","v":945,"vw":39.557952},{"c":39.53,"h":39.55,"l":39.48,"n":20,"o":39.54,"t":"2026-10-21T16:55:00Z","v":1287,"vw":39.525358},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-10-21T17:00:00Z","v":182,"vw":39.5},{"c":39.485,"h":39.485,"l":39.485,"n":5,"o":39.485,"t":"2026-10-21T17:05:00Z","v":185,"vw":39.485},{"c":39.485,"h":39.505,"l":39.485,"n":8,"o":39.505,"t":"2026-10-21T17:10:00Z","v":410,"vw":39.493929},{"c":39.475,"h":39.5,"l":39.45,"n":25,"o":39.49,"t":"2026-10-21T17:15:00Z","v":2383,"vw":39.483747},{"c":39.45,"h":39.46,"l":39.45,"n":12,"o":39.46,"t":"2026-10-21T17:20:00Z","v":818,"vw":39.456154},{"c":39.5,"h":39.5,"l":39.44,"n":17,"o":39.465,"t":"2026-10-21T17:25:00Z","v":972,"vw":39.484191},{"c":39.48,"h":39.5,"l":39.4425,"n":28,"o":39.48,"t":"2026-10-21T17:30:00Z","v":2612,"vw":39.482026},{"c":39.4301,"h":39.47,"l":39.4,"n":42,"o":39.47,"t":"2026-10-21T17:35:00Z","v":3704,"vw":39.43189},{"c":39.48,"h":39.48,"l":39.43,"n":17,"o":39.44,"t":"2026-10-21T17:40:00Z","v":898,"vw":39.448333},{"c":39.44,"h":39.495,"l":39.44,"n":47,"o":39.47,"t":"2026-10-21T17:45:00Z","v":2376,"vw":39.481318},{"c":39.48,"h":39.5,"l":39.48,"n":13,"o":39.5,"t":"2026-10-21T17:50:00Z","v":589,"vw":39.491031},{"c":39.455,"h":39.48,"l":39.455,"n":27,"o":39.48,"t":"2026-10-21T17:55:00Z","v":3769,"vw":39.479294},{"c":39.46,"h":39.46,"l":39.46,"n":6,"o":39.46,"t":"2026-10-21T18:00:00Z","v":474,"vw":39.46},{"c":39.42,"h":39.45,"l":39.385,"n":20,"o":39.415,"t":"2026-10-21T18:05:00Z","v":1104,"vw":39.419156},{"c":39.43,"h":39.44,"l":39.38,"n":26,"o":39.38,"t":"2026-10-21T18:10:00Z","v":1754,"vw":39.425305},{"c":39.44,"h":39.46,"l":39.39,"n":42,"o":39.44,"t":"2026-10-21T18:15:00Z","v":2190,"vw":39.436391},{"c":39.46,"h":39.46,"l":39.45,"n":9,"o":39.45,"t":"2026-10-21T18:20:00Z","v":844,"vw":39.455556},{"c":39.5,"h":39.52,"l":39.46,"n":63,"o":39.46,"t":"2026-10-21T18:25:00Z","v":3496,"vw":39.489631},{"c":39.55,"h":39.55,"l":39.51,"n":49,"o":39.515,"t":"2026-10-21T18:30:00Z","v":2954,"vw":39.536625},{"c":39.54,"h":39.54,"l":39.45,"n":86,"o":39.52,"t":"2026-10-21T18:35:00Z","v":15364,"vw":39.485572},{"c":39.55,"h":39.55,"l":39.51,"n":42,"o":39.51,"t":"2026-10-21T18:40:00Z","v":2779,"vw":39.535506},{"c":39.43,"h":39.55,"l":39.43,"n":238,"o":39.55,"t":"2026-10-21T18:45:00Z","v":22038,"vw":39.489458},{"c":39.4575,"h":39.46,"l":39.425,"n":39,"o":39.43,"t":"2026-10-21T18:50:00Z","v":1616,"vw":39.449108},{"c":39.315,"h":39.39,"l":39.315,"n":23,"o":39.39,"t":"2026-10-21T18:55:00Z","v":729,"vw":39.367647},{"c":39.405,"h":39.405,"l":39.375,"n":62,"o":39.375,"t":"2026-10-21T19:00:00Z","v":8848,"vw":39.37665},{"c":39.405,"h":39.4075,"l":39.405,"n":62,"o":39.405,"t":"2026-10-21T19:05:00Z","v":3416,"vw":39.405089},{"c":39.405,"h":39.405,"l":39.405,"n":34,"o":39.405,"t":"2026-10-21T19:10:00Z","v":1761,"vw":39.405},{"c":39.445,"h":39.48,"l":39.4,"n":73,"o":39.405,"t":"2026-10-21T19:15:00Z","v":5020,"vw":39.434057},{"c":39.43,"h":39.445,"l":39.3958,"n":56,"o":39.445,"t":"2026-10-21T19:20:00Z","v":3676,"vw":39.432605},{"c":39.52,"h":39.53,"l":39.43,"n":114,"o":39.43,"t":"2026-10-21T19:25:00Z","v":12212,"vw":39.449507},{"c":39.5,"h":39.525,"l":39.48,"n":68,"o":39.52,"t":"2026-10-21T19:30:00Z","v":2800,"vw":39.4979},{"c":39.51,"h":39.51,"l":39.5,"n":47,"o":39.5,"t":"2026-10-21T19:35:00Z","v":2104,"vw":39.508442},{"c":39.63,"h":39.63,"l":39.49,"n":114,"o":39.51,"t":"2026-10-21T19:40:00Z","v":10042,"vw":39.536251},{"c":39.615,"h":39.64,"l":39.54,"n":97,"o":39.635,"t":"2026-10-21T19:45:00Z","v":6051,"vw":39.595044},{"c":39.57,"h":39.615,"l":39.49,"n":105,"o":39.615,"t":"2026-10-21T19:50:00Z","v":8601,"vw":39.543018},{"c":39.6,"h":39.64,"l":39.49,"n":589,"o":39.575,"t":"2026-10-21T19:55:00Z","v":60046,"vw":39.543268},{"c":39.64,"h":39.64,"l":39.64,"n":6,"o":39.64,"t":"2026-10-21T20:00:00Z","v":20186,"vw":39.64},{"c":39.91,"h":40.01,"l":39.2,"n":14,"o":39.2,"t":"2026-10-22T08:30:00Z","v":1055,"vw":39.487456},{"c":39,"h":39,"l":39,"n":8,"o":39,"t":"2026-10-22T08:35:00Z","v":446,"vw":39},{"c":39.87,"h":39.87,"l":39.61,"n":13,"o":39.63,"t":"2026-10-22T10:15:00Z","v":1115,"vw":39.655172},{"c":39.5,"h":39.5,"l":39.5,"n":10,"o":39.5,"t":"2026-10-22T10:35:00Z","v":404,"vw":39.5},{"c":39.61,"h":39.61,"l":39.61,"n":21,"o":39.61,"t":"2026-10-22T11:05:00Z","v":293,"vw":39.61},{"c":39.64,"h":39.64,"l":39.63,"n":32,"o":39.63,"t":"2026-10-22T11:20:00Z","v":777,"vw":39.635},{"c":39.3,"h":39.3,"l":39.3,"n":9,"o":39.3,"t":"2026-10-22T11:50:00Z","v":427,"vw":39.3},{"c":39.35,"h":39.71,"l":39.35,"n":12,"o":39.64,"t":"2026-10-22T11:55:00Z","v":1735,"vw":39.608079},{"c":39.335,"h":39.5099,"l":39.335,"n":28,"o":39.36,"t":"2026-10-22T13:30:00Z","v":2764,"vw":39.411895},{"c":39.39,"h":39.39,"l":39.315,"n":27,"o":39.36,"t":"2026-10-22T13:35:00Z","v":1044,"vw":39.35263},{"c":39.36,"h":39.43,"l":39.36,"n":11,"o":39.43,"t":"2026-10-22T13:40:00Z","v":533,"vw":39.39},{"c":39.38,"h":39.44,"l":39.35,"n":31,"o":39.35,"t":"2026-10-22T13:45:00Z","v":2102,"vw":39.400457},{"c":39.36,"h":39.39,"l":39.32,"n":8,"o":39.39,"t":"2026-10-22T13:50:00Z","v":600,"vw":39.35},{"c":39.375,"h":39.375,"l":39.3,"n":25,"o":39.375,"t":"2026-10-22T13:55:00Z","v":3871,"vw":39.339927},{"c":39.3,"h":39.375,"l":39.3,"n":14,"o":39.375,"t":"2026-10-22T14:00:00Z","v":1160,"vw":39.321296},{"c":39.26,"h":39.345,"l":39.23,"n":65,"o":39.26,"t":"2026-10-22T14:05:00Z","v":5631,"vw":39.299503},{"c":39.235,"h":39.27,"l":39.16,"n":33,"o":39.255,"t":"2026-10-22T14:10:00Z","v":3197,"vw":39.238483},{"c":39.13,"h":39.2,"l":39.115,"n":42,"o":39.2,"t":"2026-10-22T14:15:00Z","v":4344,"vw":39.162267},{"c":39.06,"h":39.1,"l":39.03,"n":56,"o":39.07,"t":"2026-10-22T14:20:00Z","v":4885,"vw":39.063036},{"c":38.97,"h":39.05,"l":38.96,"n":46,"o":39.05,"t":"2026-10-22T14:25:00Z","v":6811,"vw":39.014789},{"c":38.98,"h":38.99,"l":38.96,"n":12,"o":38.96,"t":"2026-10-22T14:30:00Z","v":830,"vw":38.975714},{"c":38.88,"h":38.96,"l":38.88,"n":102,"o":38.92,"t":"2026-10-22T14:35:00Z","v":4972,"vw":38.919319},{"c":38.955,"h":39,"l":38.875,"n":85,"o":38.875,"t":"2026-10-22T14:40:00Z","v":5918,"vw":38.941524},{"c":38.94,"h":39,"l":38.86,"n":29,"o":38.94,"t":"2026-10-22T14:45:00Z","v":2383,"vw":38.926514},{"c":38.92,"h":38.935,"l":38.895,"n":35,"o":38.92,"t":"2026-10-22T14:50:00Z","v":3704,"vw":38.909199},{"c":38.895,"h":38.895,"l":38.895,"n":7,"o":38.895,"t":"2026-10-22T14:55:00Z","v":619,"vw":38.895},{"c":38.885,"h":38.9,"l":38.885,"n":13,"o":38.9,"t":"2026-10-22T15:00:00Z","v":1394,"vw":38.898846},{"c":38.79,"h":38.86,"l":38.79,"n":46,"o":38.83,"t":"2026-10-22T15:05:00Z","v":3292,"vw":38.834403},{"c":38.81,"h":38.83,"l":38.76,"n":19,"o":38.83,"t":"2026-10-22T15:10:00Z","v":1469,"vw":38.800754},{"c":38.87,"h":38.87,"l":38.81,"n":17,"o":38.81,"t":"2026-10-22T15:15:00Z","v":478,"vw":38.83},{"c":38.92,"h":38.93,"l":38.85,"n":52,"o":38.87,"t":"2026-10-22T15:20:00Z","v":3255,"vw":38.887824},{"c":38.92,"h":38.9579,"l":38.92,"n":11,"o":38.93,"t":"2026-10-22T15:25:00Z","v":669,"vw":38.933951},{"c":38.82,"h":38.82,"l":38.775,"n":10,"o":38.8,"t":"2026-10-22T15:30:00Z","v":1176,"vw":38.801429},{"c":38.86,"h":38.88,"l":38.855,"n":15,"o":38.88,"t":"2026-10-22T15:35:00Z","v":945,"vw":38.87},{"c":38.83,"h":38.85,"l":38.805,"n":32,"o":38.82,"t":"2026-10-22T15:40:00Z","v":1838,"vw":38.833347},{"c":38.82,"h":38.85,"l":38.8,"n":43,"o":38.85,"t":"2026-10-22T15:45:00Z","v":3610,"vw":38.829933},{"c":38.88,"h":38.88,"l":38.84,"n":47,"o":38.84,"t":"2026-10-22T15:50:00Z","v":2651,"vw":38.867128},{"c":38.845,"h":38.88,"l":38.84,"n":22,"o":38.88,"t":"2026-10-22T15:55:00Z","v":1640,"vw":38.867201},{"c":38.83,"h":38.83,"l":38.83,"n":3,"o":38.83,"t":"2026-10-22T16:00:00Z","v":221,"vw":38.83},{"c":38.87,"h":38.87,"l":38.805,"n":23,"o":38.805,"t":"2026-10-22T16:05:00Z","v":1509,"vw":38.848744},{"c":38.89,"h":38.89,"l":38.87,"n":13,"o":38.87,"t":"2026-10-22T16:10:00Z","v":1019,"vw":38.885349},{"c":38.82,"h":38.85,"l":38.82,"n":51,"o":38.84,"t":"2026-10-22T16:15:00Z","v":2357,"vw":38.83718},{"c":38.82,"h":38.825,"l":38.82,"n":15,"o":38.825,"t":"2026-10-22T16:20:00Z","v":1017,"vw":38.823125},{"c":38.815,"h":38.825,"l":38.815,"n":14,"o":38.825,"t":"2026-10-22T16:25:00Z","v":426,"vw":38.82},{"c":38.83,"h":38.83,"l":38.8,"n":30,"o":38.81,"t":"2026-10-22T16:30:00Z","v":1467,"vw":38.809837},{"c":38.84,"h":38.84,"l":38.84,"n":9,"o":38.84,"t":"2026-10-22T16:35:00Z","v":279,"vw":38.84},{"c":38.77,"h":38.84,"l":38.77,"n":25,"o":38.84,"t":"2026-10-22T16:40:00Z","v":1036,"vw":38.806},{"c":38.78,"h":38.78,"l":38.78,"n":2,"o":38.78,"t":"2026-10-22T16:45:00Z","v":202,"vw":38.78},{"c":38.83,"h":38.83,"l":38.78,"n":26,"o":38.78,"t":"2026-10-22T16:50:00Z","v":1915,"vw":38.812625},{"c":38.855,"h":38.86,"l":38.855,"n":13,"o":38.86,"t":"2026-10-22T16:55:00Z","v":566,"vw":38.857364},{"c":38.86,"h":38.88,"l":38.86,"n":26,"o":38.87,"t":"2026-10-22T17:00:00Z","v":2443,"vw":38.871126},{"c":38.805,"h":38.865,"l":38.805,"n":41,"o":38.865,"t":"2026-10-22T17:05:00Z","v":3524,"vw":38.818423},{"c":38.85,"h":38.85,"l":38.79,"n":55,"o":38.79,"t":"2026-10-22T17:10:00Z","v":2578,"vw":38.810499},{"c":38.865,"h":38.865,"l":38.85,"n":23,"o":38.85,"t":"2026-10-22T17:15:00Z","v":850,"vw":38.860601},{"c":38.83,"h":38.83,"l":38.83,"n":3,"o":38.83,"t":"2026-10-22T17:20:00Z","v":112,"vw":38.83},{"c":38.865,"h":38.865,"l":38.85,"n":18,"o":38.85,"t":"2026-10-22T17:25:00Z","v":1560,"vw":38.855613},{"c":38.915,"h":38.915,"l":38.85,"n":19,"o":38.865,"t":"2026-10-22T17:30:00Z","v":996,"vw":38.88238},{"c":38.965,"h":38.97,"l":38.92,"n":21,"o":38.92,"t":"2026-10-22T17:35:00Z","v":1824,"vw":38.964041},{"c":38.8816,"h":38.8816,"l":38.86,"n":12,"o":38.87,"t":"2026-10-22T17:40:00Z","v":488,"vw":38.87116},{"c":38.8451,"h":38.8451,"l":38.845,"n":12,"o":38.845,"t":"2026-10-22T17:50:00Z","v":743,"vw":38.845039},{"c":38.88,"h":38.9,"l":38.84,"n":28,"o":38.84,"t":"2026-10-22T17:55:00Z","v":1295,"vw":38.87262},{"c":38.85,"h":38.86,"l":38.845,"n":16,"o":38.86,"t":"2026-10-22T18:00:00Z","v":939,"vw":38.854465},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-10-22T18:05:00Z","v":100,"vw":38.85},{"c":38.82,"h":38.85,"l":38.79,"n":33,"o":38.83,"t":"2026-10-22T18:10:00Z","v":1615,"vw":38.818362},{"c":38.81,"h":38.81,"l":38.76,"n":20,"o":38.76,"t":"2026-10-22T18:15:00Z","v":1828,"vw":38.788746},{"c":38.87,"h":38.87,"l":38.835,"n":8,"o":38.835,"t":"2026-10-22T18:20:00Z","v":482,"vw":38.859063},{"c":38.86,"h":38.87,"l":38.84,"n":20,"o":38.84,"t":"2026-10-22T18:25:00Z","v":963,"vw":38.847343},{"c":38.88,"h":38.88,"l":38.865,"n":24,"o":38.87,"t":"2026-10-22T18:30:00Z","v":1776,"vw":38.87244},{"c":38.82,"h":38.87,"l":38.82,"n":17,"o":38.87,"t":"2026-10-22T18:35:00Z","v":1354,"vw":38.838066},{"c":38.78,"h":38.83,"l":38.775,"n":102,"o":38.81,"t":"2026-10-22T18:40:00Z","v":8375,"vw":38.801552},{"c":38.725,"h":38.76,"l":38.69,"n":71,"o":38.76,"t":"2026-10-22T18:45:00Z","v":8851,"vw":38.718113},{"c":38.7,"h":38.75,"l":38.7,"n":48,"o":38.725,"t":"2026-10-22T18:50:00Z","v":1872,"vw":38.736364},{"c":38.75,"h":38.75,"l":38.69,"n":7,"o":38.7,"t":"2026-10-22T18:55:00Z","v":3104,"vw":38.692715},{"c":38.495,"h":38.61,"l":38.49,"n":72,"o":38.6,"t":"2026-10-22T19:00:00Z","v":6263,"vw":38.537482},{"c":38.495,"h":38.495,"l":38.495,"n":38,"o":38.495,"t":"2026-10-22T19:05:00Z","v":2399,"vw":38.495},{"c":38.52,"h":38.54,"l":38.495,"n":34,"o":38.495,"t":"2026-10-22T19:10:00Z","v":3721,"vw":38.519197},{"c":38.525,"h":38.525,"l":38.52,"n":35,"o":38.52,"t":"2026-10-22T19:15:00Z","v":3149,"vw":38.522778},{"c":38.475,"h":38.6,"l":38.391,"n":128,"o":38.525,"t":"2026-10-22T19:20:00Z","v":13987,"vw":38.462076},{"c":38.46,"h":38.5,"l":38.39,"n":47,"o":38.475,"t":"2026-10-22T19:25:00Z","v":3309,"vw":38.456852},{"c":38.53,"h":38.54,"l":38.44,"n":92,"o":38.46,"t":"2026-10-22T19:30:00Z","v":6886,"vw":38.495414},{"c":38.51,"h":38.54,"l":38.51,"n":32,"o":38.525,"t":"2026-10-22T19:35:00Z","v":1406,"vw":38.529181},{"c":38.49,"h":38.5029,"l":38.45,"n":20,"o":38.5029,"t":"2026-10-22T19:40:00Z","v":708,"vw":38.483023},{"c":38.568,"h":38.5787,"l":38.44,"n":127,"o":38.44,"t":"2026-10-22T19:45:00Z","v":6925,"vw":38.489344},{"c":38.57,"h":38.6299,"l":38.535,"n":108,"o":38.535,"t":"2026-10-22T19:50:00Z","v":5189,"vw":38.584892},{"c":38.53,"h":38.605,"l":38.48,"n":303,"o":38.57,"t":"2026-10-22T19:55:00Z","v":18026,"vw":38.554122},{"c":38.53,"h":38.53,"l":38.53,"n":19,"o":38.53,"t":"2026-10-22T20:00:00Z","v":16709,"vw":38.53},{"c":38.91,"h":38.91,"l":38.53,"n":16,"o":38.53,"t":"2026-10-23T08:20:00Z","v":1512,"vw":38.656667},{"c":38.91,"h":38.91,"l":38.7,"n":16,"o":38.7,"t":"2026-10-23T08:35:00Z","v":735,"vw":38.761492},{"c":38.75,"h":38.75,"l":38.75,"n":4,"o":38.75,"t":"2026-10-23T08:55:00Z","v":213,"vw":38.75},{"c":38.53,"h":38.53,"l":38.53,"n":2,"o":38.53,"t":"2026-10-23T10:15:00Z","v":600,"vw":38.53},{"c":38.7,"h":38.96,"l":38.7,"n":12,"o":38.96,"t":"2026-10-23T10:20:00Z","v":626,"vw":38.855464},{"c":38.7,"h":38.7,"l":38.7,"n":4,"o":38.7,"t":"2026-10-23T10:30:00Z","v":256,"vw":38.7},{"c":38.7,"h":38.96,"l":38.5,"n":11,"o":38.5,"t":"2026-10-23T10:45:00Z","v":1033,"vw":38.600833},{"c":38.91,"h":38.91,"l":38.91,"n":6,"o":38.91,"t":"2026-10-23T11:00:00Z","v":135,"vw":38.91},{"c":38.91,"h":38.91,"l":38.7,"n":14,"o":38.7,"t":"2026-10-23T11:05:00Z","v":330,"vw":38.772917},{"c":38.65,"h":38.65,"l":38.6,"n":13,"o":38.6,"t":"2026-10-23T11:10:00Z","v":334,"vw":38.623108},{"c":38.605,"h":38.86,"l":38.53,"n":18,"o":38.53,"t":"2026-10-23T11:15:00Z","v":1645,"vw":38.625452},{"c":38.7,"h":38.7,"l":38.7,"n":4,"o":38.7,"t":"2026-10-23T11:35:00Z","v":167,"vw":38.7},{"c":38.59,"h":38.59,"l":38.59,"n":7,"o":38.59,"t":"2026-10-23T12:00:00Z","v":504,"vw":38.59},{"c":38.68,"h":38.68,"l":38.68,"n":9,"o":38.68,"t":"2026-10-23T12:05:00Z","v":377,"vw":38.68},{"c":38.64,"h":38.64,"l":38.64,"n":2,"o":38.64,"t":"2026-10-23T12:20:00Z","v":400,"vw":38.64},{"c":38.68,"h":38.68,"l":38.68,"n":1,"o":38.68,"t":"2026-10-23T12:45:00Z","v":400,"vw":38.68},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-10-23T13:05:00Z","v":400,"vw":38.9},{"c":38.51,"h":38.6,"l":38.51,"n":4,"o":38.6,"t":"2026-10-23T13:20:00Z","v":1500,"vw":38.546667},{"c":38.28,"h":38.53,"l":38.28,"n":81,"o":38.33,"t":"2026-10-23T13:30:00Z","v":11785,"vw":38.347421},{"c":38.295,"h":38.295,"l":38.295,"n":6,"o":38.295,"t":"2026-10-23T13:35:00Z","v":714,"vw":38.295},{"c":38.24,"h":38.24,"l":38.24,"n":7,"o":38.24,"t":"2026-10-23T13:40:00Z","v":185,"vw":38.24},{"c":38.1,"h":38.19,"l":38.1,"n":8,"o":38.19,"t":"2026-10-23T13:45:00Z","v":787,"vw":38.163571},{"c":38.0375,"h":38.14,"l":38.035,"n":27,"o":38.075,"t":"2026-10-23T13:50:00Z","v":1176,"vw":38.079936},{"c":38.06,"h":38.085,"l":38.03,"n":15,"o":38.05,"t":"2026-10-23T13:55:00Z","v":859,"vw":38.051765},{"c":38.07,"h":38.15,"l":38.06,"n":41,"o":38.06,"t":"2026-10-23T14:00:00Z","v":1879,"vw":38.10283},{"c":38.135,"h":38.14,"l":38.055,"n":27,"o":38.055,"t":"2026-10-23T14:05:00Z","v":2201,"vw":38.120916},{"c":38.07,"h":38.08,"l":38.06,"n":23,"o":38.07,"t":"2026-10-23T14:10:00Z","v":1369,"vw":38.070219},{"c":37.98,"h":38.04,"l":37.97,"n":37,"o":38.01,"t":"2026-10-23T14:15:00Z","v":2248,"vw":38.002492},{"c":38.1,"h":38.1,"l":38.0052,"n":27,"o":38.03,"t":"2026-10-23T14:20:00Z","v":1563,"vw":38.051125},{"c":38.15,"h":38.15,"l":38.05,"n":15,"o":38.09,"t":"2026-10-23T14:25:00Z","v":1526,"vw":38.094484},{"c":38.11,"h":38.17,"l":38.11,"n":15,"o":38.17,"t":"2026-10-23T14:30:00Z","v":673,"vw":38.142},{"c":38.25,"h":38.25,"l":38.16,"n":34,"o":38.165,"t":"2026-10-23T14:35:00Z","v":2199,"vw":38.212841},{"c":38.205,"h":38.23,"l":38.19,"n":22,"o":38.23,"t":"2026-10-23T14:40:00Z","v":924,"vw":38.200714},{"c":38.29,"h":38.32,"l":38.215,"n":55,"o":38.215,"t":"2026-10-23T14:45:00Z","v":2497,"vw":38.279874},{"c":38.39,"h":38.39,"l":38.31,"n":322,"o":38.31,"t":"2026-10-23T14:50:00Z","v":32122,"vw":38.37105},{"c":38.35,"h":38.4,"l":38.29,"n":325,"o":38.39,"t":"2026-10-23T14:55:00Z","v":22938,"vw":38.357048},{"c":38.31,"h":38.36,"l":38.285,"n":99,"o":38.35,"t":"2026-10-23T15:00:00Z","v":8127,"vw":38.335711},{"c":38.4,"h":38.4,"l":38.27,"n":44,"o":38.31,"t":"2026-10-23T15:05:00Z","v":2577,"vw":38.320112},{"c":38.54,"h":38.54,"l":38.335,"n":59,"o":38.335,"t":"2026-10-23T15:10:00Z","v":4186,"vw":38.411857},{"c":38.46,"h":38.57,"l":38.46,"n":95,"o":38.49,"t":"2026-10-23T15:15:00Z","v":6400,"vw":38.527157},{"c":38.41,"h":38.43,"l":38.385,"n":50,"o":38.43,"t":"2026-10-23T15:20:00Z","v":4642,"vw":38.420242},{"c":38.4,"h":38.4,"l":38.36,"n":34,"o":38.36,"t":"2026-10-23T15:25:00Z","v":1936,"vw":38.371157},{"c":38.38,"h":38.44,"l":38.38,"n":17,"o":38.38,"t":"2026-10-23T15:30:00Z","v":532,"vw":38.406574},{"c":38.39,"h":38.455,"l":38.37,"n":53,"o":38.4,"t":"2026-10-23T15:35:00Z","v":3722,"vw":38.416521},{"c":38.35,"h":38.36,"l":38.325,"n":22,"o":38.36,"t":"2026-10-23T15:40:00Z","v":1027,"vw":38.344375}],"history":[{"c":24.56,"h":24.64,"l":24.34,"n":1831,"o":24.5,"t":"2024-10-21T04:00:00Z","v":104409,"vw":24.533142},{"c":24.54,"h":24.82,"l":24.4,"n":1815,"o":24.69,"t":"2024-10-22T04:00:00Z","v":91242,"vw":24.515807},{"c":24.69,"h":24.79,"l":24.38,"n":1933,"o":24.38,"t":"2024-10-23T04:00:00Z","v":125380,"vw":24.655789},{"c":24.75,"h":24.86,"l":24.61,"n":1847,"o":24.77,"t":"2024-10-24T04:00:00Z","v":134012,"vw":24.73675},{"c":24.49,"h":24.84,"l":24.49,"n":2593,"o":24.75,"t":"2024-10-25T04:00:00Z","v":155569,"vw":24.622992},{"c":24.24,"h":24.69,"l":24.1,"n":3186,"o":24.59,"t":"2024-10-28T04:00:00Z","v":165664,"vw":24.347097},{"c":23.67,"h":24.47,"l":23.67,"n":3025,"o":23.99,"t":"2024-10-29T04:00:00Z","v":195947,"vw":23.960331},{"c":23.5,"h":23.79,"l":23.46,"n":3211,"o":23.64,"t":"2024-10-30T04:00:00Z","v":266247,"vw":23.633186},{"c":23.2,"h":23.49,"l":23.2,"n":1959,"o":23.47,"t":"2024-10-31T04:00:00Z","v":139118,"vw":23.326135},{"c":23.1,"h":23.445,"l":23.08,"n":1880,"o":23.335,"t":"2024-11-01T04:00:00Z","v":76014,"vw":23.153041},{"c":23.36,"h":23.84,"l":23.35,"n":2191,"o":23.58,"t":"2024-11-04T05:00:00Z","v":131961,"vw":23.551752},{"c":23.15,"h":23.66,"l":23.13,"n":1777,"o":23.62,"t":"2024-11-05T05:00:00Z","v":127560,"vw":23.264071},{"c":23.61,"h":23.63,"l":22.7041,"n":1974,"o":23.06,"t":"2024-11-06T05:00:00Z","v":123888,"vw":23.304799},{"c":23.8,"h":23.89,"l":23.61,"n":3009,"o":23.83,"t":"2024-11-07T05:00:00Z","v":256423,"vw":23.761934},{"c":23.29,"h":23.42,"l":23.15,"n":3580,"o":23.42,"t":"2024-11-08T05:00:00Z","v":419381,"vw":23.305328},{"c":23.1,"h":23.18,"l":23,"n":2380,"o":23.18,"t":"2024-11-11T05:00:00Z","v":219960,"vw":23.121715},{"c":23.12,"h":23.3,"l":23.01,"n":3510,"o":23.05,"t":"2024-11-12T05:00:00Z","v":283398,"vw":23.142086},{"c":22.96,"h":23.13,"l":22.96,"n":2527,"o":23.11,"t":"2024-11-13T05:00:00Z","v":263412,"vw":23.036783},{"c":22.89,"h":23.14,"l":22.88,"n":2298,"o":23.05,"t":"2024-11-14T05:00:00Z","v":187469,"vw":22.951278},{"c":23.05,"h":23.08,"l":22.87,"n":2598,"o":22.91,"t":"2024-11-15T05:00:00Z","v":175712,"vw":22.999774},{"c":23.13,"h":23.21,"l":22.97,"n":2197,"o":22.97,"t":"2024-11-18T05:00:00Z","v":160541,"vw":23.133242},{"c":23.16,"h":23.22,"l":23.01,"n":3232,"o":23.01,"t":"2024-11-19T05:00:00Z","v":277399,"vw":23.153682},{"c":23.39,"h":23.49,"l":23.1762,"n":4798,"o":23.21,"t":"2024-11-20T05:00:00Z","v":476803,"vw":23.394379},{"c":23.41,"h":23.46,"l":23.22,"n":4313,"o":23.38,"t":"2024-11-21T05:00:00Z","v":451143,"vw":23.365584},{"c":22.55,"h":23.32,"l":22.54,"n":3653,"o":23.32,"t":"2024-11-22T05:00:00Z","v":298987,"vw":22.885248},{"c":22.82,"h":23.09,"l":22.775,"n":3437,"o":22.93,"t":"2024-11-25T05:00:00Z","v":234754,"vw":22.922701},{"c":22.88,"h":22.985,"l":22.75,"n":2329,"o":22.96,"t":"2024-11-26T05:00:00Z","v":133854,"vw":22.864075},{"c":22.85,"h":23.05,"l":22.78,"n":2435,"o":22.88,"t":"2024-11-27T05:00:00Z","v":118485,"vw":22.883263},{"c":22.8,"h":22.9,"l":22.7,"n":1627,"o":22.76,"t":"2024-11-29T05:00:00Z","v":62681,"vw":22.805428},{"c":22.94,"h":22.98,"l":22.69,"n":2690,"o":22.7,"t":"2024-12-02T05:00:00Z","v":118818,"vw":22.881916},{"c":23.18,"h":23.22,"l":22.975,"n":3541,"o":23.01,"t":"2024-12-03T05:00:00Z","v":300906,"vw":23.120687},{"c":23.02,"h":23.24,"l":22.99,"n":3377,"o":23.17,"t":"2024-12-04T05:00:00Z","v":215802,"vw":23.107317},{"c":23.52,"h":23.63,"l":23.08,"n":3715,"o":23.09,"t":"2024-12-05T05:00:00Z","v":287553,"vw":23.458487},{"c":23.38,"h":23.52,"l":23.25,"n":4008,"o":23.52,"t":"2024-12-06T05:00:00Z","v":388483,"vw":23.361682},{"c":23.39,"h":23.69,"l":23.31,"n":3001,"o":23.47,"t":"2024-12-09T05:00:00Z","v":276124,"vw":23.441463},{"c":23.4,"h":23.53,"l":23.32,"n":3431,"o":23.39,"t":"2024-12-10T05:00:00Z","v":246878,"vw":23.383702},{"c":23.43,"h":23.44,"l":23.19,"n":3465,"o":23.37,"t":"2024-12-11T05:00:00Z","v":383643,"vw":23.33884},{"c":23.51,"h":23.53,"l":23.3,"n":4134,"o":23.34,"t":"2024-12-12T05:00:00Z","v":401731,"vw":23.400722},{"c":23.53,"h":23.595,"l":23.37,"n":4644,"o":23.42,"t":"2024-12-13T05:00:00Z","v":545215,"vw":23.483973},{"c":23.56,"h":23.74,"l":23.43,"n":4725,"o":23.53,"t":"2024-12-16T05:00:00Z","v":460330,"vw":23.574662},{"c":23.15,"h":23.51,"l":23.15,"n":4809,"o":23.4,"t":"2024-12-17T05:00:00Z","v":655158,"vw":23.362128},{"c":22.56,"h":23.3,"l":22.53,"n":3108,"o":23.26,"t":"2024-12-18T05:00:00Z","v":173184,"vw":22.841231},{"c":22.71,"h":22.83,"l":22.6,"n":2391,"o":22.71,"t":"2024-12-19T05:00:00Z","v":130381,"vw":22.726225},{"c":22.87,"h":22.96,"l":22.68,"n":2812,"o":22.73,"t":"2024-12-20T05:00:00Z","v":207822,"vw":22.851734},{"c":22.56,"h":22.9,"l":22.52,"n":2044,"o":22.9,"t":"2024-12-23T05:00:00Z","v":125496,"vw":22.604056},{"c":22.78,"h":22.79,"l":22.6,"n":1186,"o":22.6,"t":"2024-12-24T05:00:00Z","v":58457,"vw":22.728359},{"c":22.82,"h":22.9285,"l":22.75,"n":1883,"o":22.83,"t":"2024-12-26T05:00:00Z","v":72071,"vw":22.825419},{"c":22.75,"h":22.85,"l":22.51,"n":2618,"o":22.65,"t":"2024-12-27T05:00:00Z","v":157680,"vw":22.75529},{"c":22.59,"h":22.795,"l":22.545,"n":1598,"o":22.61,"t":"2024-12-30T05:00:00Z","v":78712,"vw":22.614384},{"c":22.68,"h":22.77,"l":22.58,"n":1664,"o":22.61,"t":"2024-12-31T05:00:00Z","v":88915,"vw":22.677261},{"c":22.48,"h":22.916,"l":22.37,"n":3458,"o":22.69,"t":"2025-01-02T05:00:00Z","v":232541,"vw":22.591051},{"c":22.15,"h":22.37,"l":22.055,"n":2981,"o":22.35,"t":"2025-01-03T05:00:00Z","v":198114,"vw":22.196567},{"c":22.43,"h":22.65,"l":22.24,"n":2862,"o":22.24,"t":"2025-01-06T05:00:00Z","v":196542,"vw":22.435031},{"c":22.71,"h":22.895,"l":22.49,"n":4001,"o":22.49,"t":"2025-01-07T05:00:00Z","v":288924,"vw":22.73424},{"c":22.63,"h":22.81,"l":22.56,"n":2885,"o":22.56,"t":"2025-01-08T05:00:00Z","v":220080,"vw":22.675943},{"c":22.46,"h":22.84,"l":22.3601,"n":4343,"o":22.62,"t":"2025-01-10T05:00:00Z","v":319787,"vw":22.569479},{"c":22.65,"h":22.655,"l":22.29,"n":2953,"o":22.29,"t":"2025-01-13T05:00:00Z","v":231789,"vw":22.586717},{"c":23.14,"h":23.15,"l":22.71,"n":2734,"o":22.71,"t":"2025-01-14T05:00:00Z","v":161754,"vw":23.022713},{"c":23.17,"h":23.39,"l":23,"n":2626,"o":23.38,"t":"2025-01-15T05:00:00Z","v":190185,"vw":23.161416},{"c":23.22,"h":23.34,"l":23.11,"n":2065,"o":23.18,"t":"2025-01-16T05:00:00Z","v":125463,"vw":23.225677},{"c":23.5,"h":23.65,"l":23.25,"n":3587,"o":23.29,"t":"2025-01-17T05:00:00Z","v":266976,"vw":23.491934},{"c":23.94,"h":24.045,"l":23.84,"n":2469,"o":23.88,"t":"2025-01-21T05:00:00Z","v":111017,"vw":23.944352},{"c":24.01,"h":24.35,"l":24.01,"n":2842,"o":24.1,"t":"2025-01-22T05:00:00Z","v":160275,"vw":24.142503},{"c":24.29,"h":24.4,"l":23.63,"n":3276,"o":24.1,"t":"2025-01-23T05:00:00Z","v":215502,"vw":24.259044},{"c":24.72,"h":24.73,"l":24.31,"n":3687,"o":24.31,"t":"2025-01-24T05:00:00Z","v":165833,"vw":24.652031},{"c":24.37,"h":24.74,"l":24.19,"n":3677,"o":24.74,"t":"2025-01-27T05:00:00Z","v":149650,"vw":24.33838},{"c":24.17,"h":24.375,"l":24.05,"n":2638,"o":24.33,"t":"2025-01-28T05:00:00Z","v":146174,"vw":24.171684},{"c":24.24,"h":24.375,"l":24.12,"n":2544,"o":24.28,"t":"2025-01-29T05:00:00Z","v":137666,"vw":24.258969},{"c":24.82,"h":24.89,"l":24.44,"n":2139,"o":24.44,"t":"2025-01-30T05:00:00Z","v":107247,"vw":24.719741},{"c":24.74,"h":25.08,"l":24.71,"n":1925,"o":24.81,"t":"2025-01-31T05:00:00Z","v":94263,"vw":24.828911},{"c":24.65,"h":24.66,"l":24.25,"n":3651,"o":24.41,"t":"2025-02-03T05:00:00Z","v":208850,"vw":24.521078},{"c":25.14,"h":25.2,"l":24.73,"n":2213,"o":24.73,"t":"2025-02-04T05:00:00Z","v":116798,"vw":25.084506},{"c":25.29,"h":25.39,"l":25.11,"n":2066,"o":25.14,"t":"2025-02-05T05:00:00Z","v":99728,"vw":25.305545},{"c":25.67,"h":25.73,"l":25.33,"n":2164,"o":25.33,"t":"2025-02-06T05:00:00Z","v":125696,"vw":25.658585},{"c":25.74,"h":25.77,"l":25.54,"n":2117,"o":25.66,"t":"2025-02-07T05:00:00Z","v":107776,"vw":25.659936},{"c":25.92,"h":26.06,"l":25.73,"n":3111,"o":25.89,"t":"2025-02-10T05:00:00Z","v":179902,"vw":25.950312},{"c":25.97,"h":26.12,"l":25.6901,"n":2757,"o":25.79,"t":"2025-02-11T05:00:00Z","v":229384,"vw":25.889403},{"c":26.22,"h":26.56,"l":26.13,"n":4535,"o":26.13,"t":"2025-02-12T05:00:00Z","v":424840,"vw":26.268969},{"c":26.27,"h":26.49,"l":26.13,"n":4584,"o":26.25,"t":"2025-02-13T05:00:00Z","v":288473,"vw":26.302411},{"c":26.77,"h":26.96,"l":26.3,"n":4479,"o":26.49,"t":"2025-02-14T05:00:00Z","v":262906,"vw":26.822549},{"c":26.38,"h":26.81,"l":26.225,"n":3616,"o":26.79,"t":"2025-02-18T05:00:00Z","v":241247,"vw":26.424052},{"c":26.32,"h":26.56,"l":26.18,"n":3481,"o":26.18,"t":"2025-02-19T05:00:00Z","v":217837,"vw":26.395215},{"c":26.63,"h":26.71,"l":26.46,"n":4607,"o":26.46,"t":"2025-02-20T05:00:00Z","v":345301,"vw":26.641382},{"c":26.37,"h":26.91,"l":26.29,"n":6359,"o":26.61,"t":"2025-02-21T05:00:00Z","v":511775,"vw":26.662554},{"c":26.6,"h":26.78,"l":26.41,"n":2848,"o":26.41,"t":"2025-02-24T05:00:00Z","v":190791,"vw":26.610442},{"c":26.77,"h":26.9467,"l":26.66,"n":2718,"o":26.84,"t":"2025-02-25T05:00:00Z","v":171911,"vw":26.761454},{"c":26.49,"h":26.75,"l":26.48,"n":4090,"o":26.68,"t":"2025-02-26T05:00:00Z","v":255080,"vw":26.575937},{"c":26.2,"h":26.39,"l":25.9393,"n":3423,"o":26.33,"t":"2025-02-27T05:00:00Z","v":243239,"vw":26.270332},{"c":25.91,"h":26.32,"l":25.7804,"n":3568,"o":26.22,"t":"2025-02-28T05:00:00Z","v":231126,"vw":25.952418},{"c":26.27,"h":26.69,"l":26.126,"n":5655,"o":26.28,"t":"2025-03-03T05:00:00Z","v":398000,"vw":26.302285},{"c":26.53,"h":26.74,"l":26.24,"n":5136,"o":26.35,"t":"2025-03-04T05:00:00Z","v":382116,"vw":26.467251},{"c":27.15,"h":27.215,"l":26.81,"n":3694,"o":26.99,"t":"2025-03-05T05:00:00Z","v":239734,"vw":26.973274},{"c":26.95,"h":27.315,"l":26.88,"n":4570,"o":27.07,"t":"2025-03-06T05:00:00Z","v":469754,"vw":27.04283},{"c":27.28,"h":27.31,"l":26.9,"n":3511,"o":26.97,"t":"2025-03-07T05:00:00Z","v":316459,"vw":27.13874},{"c":26.57,"h":27.11,"l":26.4,"n":5234,"o":26.94,"t":"2025-03-10T04:00:00Z","v":325771,"vw":26.791991},{"c":26.88,"h":27.02,"l":26.69,"n":5279,"o":26.71,"t":"2025-03-11T04:00:00Z","v":513629,"vw":26.864782},{"c":26.85,"h":27.03,"l":26.69,"n":4889,"o":27.03,"t":"2025-03-12T04:00:00Z","v":310120,"vw":26.849243},{"c":27.2,"h":27.225,"l":26.6914,"n":2878,"o":26.81,"t":"2025-03-13T04:00:00Z","v":278287,"vw":27.06143},{"c":27.69,"h":27.8069,"l":27.325,"n":2540,"o":27.41,"t":"2025-03-14T04:00:00Z","v":183642,"vw":27.62071},{"c":28.34,"h":28.36,"l":27.86,"n":4634,"o":27.86,"t":"2025-03-17T04:00:00Z","v":192496,"vw":28.240892},{"c":28.41,"h":28.64,"l":28.395,"n":4873,"o":28.54,"t":"2025-03-18T04:00:00Z","v":403430,"vw":28.499766},{"c":28.49,"h":28.5783,"l":28.36,"n":3823,"o":28.42,"t":"2025-03-19T04:00:00Z","v":246477,"vw":28.474508},{"c":27.85,"h":28.52,"l":27.7,"n":5646,"o":28.47,"t":"2025-03-20T04:00:00Z","v":430445,"vw":27.910394},{"c":26.37,"h":26.375,"l":25.81,"n":5362,"o":25.91,"t":"2025-03-21T04:00:00Z","v":631174,"vw":26.141973},{"c":27.01,"h":27.385,"l":26.89,"n":4839,"o":27.1,"t":"2025-03-24T04:00:00Z","v":543474,"vw":27.032763},{"c":27.08,"h":27.3,"l":26.93,"n":3720,"o":27.19,"t":"2025-03-25T04:00:00Z","v":220077,"vw":27.067862},{"c":27.08,"h":27.18,"l":26.87,"n":2064,"o":27.1,"t":"2025-03-26T04:00:00Z","v":129012,"vw":27.012651},{"c":26.96,"h":27.105,"l":26.86,"n":3212,"o":26.97,"t":"2025-03-27T04:00:00Z","v":179811,"vw":26.977606},{"c":26.59,"h":26.82,"l":26.48,"n":3139,"o":26.82,"t":"2025-03-28T04:00:00Z","v":201971,"vw":26.587599},{"c":26.49,"h":26.54,"l":26.2,"n":3427,"o":26.41,"t":"2025-03-31T04:00:00Z","v":279141,"vw":26.401235},{"c":26.72,"h":26.76,"l":26.285,"n":3573,"o":26.5,"t":"2025-04-01T04:00:00Z","v":328588,"vw":26.582246},{"c":26.76,"h":26.76,"l":26.465,"n":3517,"o":26.61,"t":"2025-04-02T04:00:00Z","v":295208,"vw":26.596673},{"c":27.21,"h":27.395,"l":26.53,"n":7217,"o":26.77,"t":"2025-04-03T04:00:00Z","v":698819,"vw":27.123109},{"c":25.65,"h":26.4,"l":25.51,"n":7114,"o":26.39,"t":"2025-04-04T04:00:00Z","v":911317,"vw":25.905793},{"c":24.84,"h":25.9,"l":23.66,"n":6550,"o":24.88,"t":"2025-04-07T04:00:00Z","v":651682,"vw":24.908448},{"c":24.36,"h":25.32,"l":24.085,"n":7083,"o":25.32,"t":"2025-04-08T04:00:00Z","v":479621,"vw":24.573107},{"c":25.85,"h":25.86,"l":24.21,"n":7286,"o":24.4,"t":"2025-04-09T04:00:00Z","v":653341,"vw":25.081804},{"c":25.44,"h":25.93,"l":25.01,"n":5294,"o":25.81,"t":"2025-04-10T04:00:00Z","v":383752,"vw":25.46897},{"c":26.45,"h":26.595,"l":25.52,"n":5163,"o":25.52,"t":"2025-04-11T04:00:00Z","v":311366,"vw":26.232215},{"c":26.9,"h":27.04,"l":26.43,"n":3633,"o":26.43,"t":"2025-04-14T04:00:00Z","v":291403,"vw":26.865759},{"c":27.44,"h":27.55,"l":26.97,"n":2987,"o":26.99,"t":"2025-04-15T04:00:00Z","v":206902,"vw":27.407045},{"c":27.76,"h":27.805,"l":27.39,"n":3490,"o":27.57,"t":"2025-04-16T04:00:00Z","v":301119,"vw":27.715371},{"c":27.97,"h":28.21,"l":27.68,"n":2637,"o":27.9,"t":"2025-04-17T04:00:00Z","v":160047,"vw":28.063598},{"c":28.4,"h":28.42,"l":27.98,"n":3912,"o":28.13,"t":"2025-04-21T04:00:00Z","v":265043,"vw":28.287926},{"c":29.29,"h":29.33,"l":28.57,"n":5558,"o":28.69,"t":"2025-04-22T04:00:00Z","v":439939,"vw":29.126307},{"c":29.83,"h":30.21,"l":29.41,"n":7324,"o":29.49,"t":"2025-04-23T04:00:00Z","v":457472,"vw":29.880769},{"c":30.63,"h":30.82,"l":29.87,"n":5932,"o":29.99,"t":"2025-04-24T04:00:00Z","v":460861,"vw":30.57568},{"c":30.67,"h":30.76,"l":30.3863,"n":3651,"o":30.65,"t":"2025-04-25T04:00:00Z","v":245308,"vw":30.614651},{"c":30.45,"h":30.83,"l":30.17,"n":5601,"o":30.8,"t":"2025-04-28T04:00:00Z","v":445419,"vw":30.413801},{"c":30.09,"h":30.81,"l":29.98,"n":3592,"o":30.48,"t":"2025-04-29T04:00:00Z","v":280388,"vw":30.277864},{"c":29.52,"h":29.99,"l":29.23,"n":4397,"o":29.99,"t":"2025-04-30T04:00:00Z","v":277240,"vw":29.481423},{"c":29.33,"h":30.15,"l":29.12,"n":3453,"o":29.41,"t":"2025-05-01T04:00:00Z","v":170629,"vw":29.355869},{"c":29.5,"h":29.84,"l":29.22,"n":4116,"o":29.84,"t":"2025-05-02T04:00:00Z","v":384073,"vw":29.461351},{"c":29.63,"h":29.86,"l":29.46,"n":2478,"o":29.5,"t":"2025-05-05T04:00:00Z","v":100458,"vw":29.628133},{"c":30.51,"h":30.565,"l":29.5,"n":4092,"o":29.58,"t":"2025-05-06T04:00:00Z","v":267907,"vw":30.237691},{"c":30.55,"h":30.95,"l":30.45,"n":4183,"o":30.48,"t":"2025-05-07T04:00:00Z","v":302853,"vw":30.677448},{"c":30.73,"h":30.8982,"l":30.49,"n":3533,"o":30.55,"t":"2025-05-08T04:00:00Z","v":232993,"vw":30.727203},{"c":30.48,"h":30.99,"l":30.35,"n":3688,"o":30.91,"t":"2025-05-09T04:00:00Z","v":256395,"vw":30.634655},{"c":30.26,"h":30.71,"l":29.96,"n":3929,"o":30.18,"t":"2025-05-12T04:00:00Z","v":311636,"vw":30.215459},{"c":30.75,"h":30.805,"l":30.27,"n":4034,"o":30.27,"t":"2025-05-13T04:00:00Z","v":244139,"vw":30.624087},{"c":31.69,"h":31.765,"l":30.99,"n":4574,"o":30.99,"t":"2025-05-14T04:00:00Z","v":291332,"vw":31.587127},{"c":31.47,"h":31.84,"l":31.3,"n":3180,"o":31.75,"t":"2025-05-15T04:00:00Z","v":232767,"vw":31.467402},{"c":31.18,"h":31.47,"l":30.715,"n":2960,"o":31.47,"t":"2025-05-16T04:00:00Z","v":175312,"vw":31.050694},{"c":31.34,"h":31.565,"l":30.98,"n":3943,"o":30.98,"t":"2025-05-19T04:00:00Z","v":272130,"vw":31.348201},{"c":31.03,"h":31.37,"l":30.92,"n":4188,"o":31.37,"t":"2025-05-20T04:00:00Z","v":293050,"vw":31.059739},{"c":31.27,"h":31.44,"l":31.03,"n":2634,"o":31.03,"t":"2025-05-21T04:00:00Z","v":204049,"vw":31.25688},{"c":30.9,"h":31.33,"l":30.86,"n":3646,"o":31.2,"t":"2025-05-22T04:00:00Z","v":344690,"vw":31.020141},{"c":31.08,"h":31.09,"l":30.57,"n":4445,"o":30.57,"t":"2025-05-23T04:00:00Z","v":380765,"vw":30.961494},{"c":30.93,"h":31.22,"l":30.8,"n":2631,"o":31.16,"t":"2025-05-27T04:00:00Z","v":180325,"vw":30.950396},{"c":30.54,"h":30.88,"l":30.54,"n":3904,"o":30.78,"t":"2025-05-28T04:00:00Z","v":330617,"vw":30.727563},{"c":30.57,"h":30.8,"l":30.415,"n":3431,"o":30.63,"t":"2025-05-29T04:00:00Z","v":324846,"vw":30.538694},{"c":30.21,"h":30.58,"l":29.99,"n":6790,"o":30.57,"t":"2025-05-30T04:00:00Z","v":717216,"vw":30.195086},{"c":30.21,"h":30.29,"l":29.81,"n":7903,"o":30.24,"t":"2025-06-02T04:00:00Z","v":737753,"vw":30.135653},{"c":30.27,"h":30.32,"l":29.71,"n":3503,"o":30.08,"t":"2025-06-03T04:00:00Z","v":207680,"vw":30.114535},{"c":30.15,"h":30.835,"l":30.13,"n":2704,"o":30.3,"t":"2025-06-04T04:00:00Z","v":199049,"vw":30.334677},{"c":30.42,"h":30.52,"l":30.14,"n":2991,"o":30.24,"t":"2025-06-05T04:00:00Z","v":232918,"vw":30.378159},{"c":30.4,"h":30.71,"l":30.09,"n":4474,"o":30.44,"t":"2025-06-06T04:00:00Z","v":199727,"vw":30.329467},{"c":30.19,"h":30.46,"l":30.12,"n":2950,"o":30.26,"t":"2025-06-09T04:00:00Z","v":173086,"vw":30.258828},{"c":30.01,"h":30.43,"l":29.97,"n":3120,"o":30.32,"t":"2025-06-10T04:00:00Z","v":207059,"vw":30.103483},{"c":30.99,"h":31.24,"l":30.03,"n":4192,"o":30.03,"t":"2025-06-11T04:00:00Z","v":267907,"vw":30.901979},{"c":31.13,"h":31.36,"l":30.98,"n":2636,"o":30.98,"t":"2025-06-12T04:00:00Z","v":168928,"vw":31.184582},{"c":30.42,"h":30.81,"l":30.02,"n":3379,"o":30.66,"t":"2025-06-13T04:00:00Z","v":249152,"vw":30.462495},{"c":30.21,"h":30.7,"l":30.13,"n":4066,"o":30.32,"t":"2025-06-16T04:00:00Z","v":367736,"vw":30.325463},{"c":29.56,"h":30.16,"l":29.47,"n":4840,"o":29.99,"t":"2025-06-17T04:00:00Z","v":295224,"vw":29.652465},{"c":29.53,"h":29.78,"l":29.4,"n":2608,"o":29.58,"t":"2025-06-18T04:00:00Z","v":139198,"vw":29.54533},{"c":29.36,"h":29.99,"l":29.3314,"n":3038,"o":29.54,"t":"2025-06-20T04:00:00Z","v":205235,"vw":29.434537},{"c":29.15,"h":29.51,"l":28.89,"n":3894,"o":29.35,"t":"2025-06-23T04:00:00Z","v":266997,"vw":29.185875},{"c":29.57,"h":29.745,"l":29.39,"n":4913,"o":29.46,"t":"2025-06-24T04:00:00Z","v":354419,"vw":29.573482},{"c":29.46,"h":29.65,"l":29.35,"n":3136,"o":29.4,"t":"2025-06-25T04:00:00Z","v":226345,"vw":29.479197},{"c":29.72,"h":29.93,"l":29.54,"n":2274,"o":29.56,"t":"2025-06-26T04:00:00Z","v":132589,"vw":29.813589},{"c":29.66,"h":29.85,"l":29.37,"n":2789,"o":29.83,"t":"2025-06-27T04:00:00Z","v":169194,"vw":29.558938},{"c":30.42,"h":30.675,"l":29.76,"n":4805,"o":29.79,"t":"2025-06-30T04:00:00Z","v":324434,"vw":30.382964},{"c":30.25,"h":30.75,"l":30.1,"n":4797,"o":30.54,"t":"2025-07-01T04:00:00Z","v":388217,"vw":30.385355},{"c":30.33,"h":30.47,"l":30.055,"n":2967,"o":30.29,"t":"2025-07-02T04:00:00Z","v":198636,"vw":30.287504},{"c":30.18,"h":30.54,"l":30.05,"n":3807,"o":30.43,"t":"2025-07-03T04:00:00Z","v":326232,"vw":30.252376},{"c":29.43,"h":30.005,"l":29.17,"n":5435,"o":29.97,"t":"2025-07-07T04:00:00Z","v":425191,"vw":29.417486},{"c":29.33,"h":29.575,"l":29.12,"n":5485,"o":29.52,"t":"2025-07-08T04:00:00Z","v":408364,"vw":29.35445},{"c":29.29,"h":29.54,"l":29.125,"n":4369,"o":29.49,"t":"2025-07-09T04:00:00Z","v":305469,"vw":29.250129},{"c":29.35,"h":29.42,"l":29.085,"n":3460,"o":29.33,"t":"2025-07-10T04:00:00Z","v":271712,"vw":29.294326},{"c":28.76,"h":29.5,"l":28.67,"n":6105,"o":29.15,"t":"2025-07-11T04:00:00Z","v":521530,"vw":28.979985},{"c":28.31,"h":28.76,"l":28.28,"n":5835,"o":28.71,"t":"2025-07-14T04:00:00Z","v":562744,"vw":28.469009},{"c":28.29,"h":28.56,"l":28.17,"n":5914,"o":28.45,"t":"2025-07-15T04:00:00Z","v":313088,"vw":28.291197},{"c":28.2,"h":28.37,"l":28.1,"n":3738,"o":28.36,"t":"2025-07-16T04:00:00Z","v":229659,"vw":28.216223},{"c":28.45,"h":28.52,"l":28.11,"n":5499,"o":28.11,"t":"2025-07-17T04:00:00Z","v":382810,"vw":28.402483},{"c":28.4,"h":28.69,"l":28.3,"n":5590,"o":28.58,"t":"2025-07-18T04:00:00Z","v":350972,"vw":28.42254},{"c":28.53,"h":28.88,"l":28.43,"n":4332,"o":28.43,"t":"2025-07-21T04:00:00Z","v":290998,"vw":28.634262},{"c":28.36,"h":28.64,"l":28.2,"n":5924,"o":28.6,"t":"2025-07-22T04:00:00Z","v":987790,"vw":28.292576},{"c":28.49,"h":28.63,"l":28.29,"n":6159,"o":28.63,"t":"2025-07-23T04:00:00Z","v":961032,"vw":28.427199},{"c":28.1,"h":28.51,"l":28.1,"n":4006,"o":28.51,"t":"2025-07-24T04:00:00Z","v":193572,"vw":28.239143},{"c":27.64,"h":28.2,"l":27.6,"n":3869,"o":28.12,"t":"2025-07-25T04:00:00Z","v":201871,"vw":27.784068},{"c":27.42,"h":27.545,"l":27.225,"n":4692,"o":27.46,"t":"2025-07-28T04:00:00Z","v":292267,"vw":27.351403},{"c":28.17,"h":28.17,"l":27.38,"n":5903,"o":27.42,"t":"2025-07-29T04:00:00Z","v":431486,"vw":27.849436},{"c":27.37,"h":27.94,"l":27.34,"n":4913,"o":27.91,"t":"2025-07-30T04:00:00Z","v":276380,"vw":27.54819},{"c":27.32,"h":27.66,"l":27.0801,"n":3944,"o":27.38,"t":"2025-07-31T04:00:00Z","v":287412,"vw":27.413922},{"c":27.59,"h":27.85,"l":27.24,"n":4535,"o":27.24,"t":"2025-08-01T04:00:00Z","v":278946,"vw":27.5909},{"c":27.94,"h":28.04,"l":27.78,"n":3875,"o":27.78,"t":"2025-08-04T04:00:00Z","v":228182,"vw":27.933292},{"c":28.08,"h":28.3117,"l":27.94,"n":4030,"o":28.1,"t":"2025-08-05T04:00:00Z","v":294117,"vw":28.068837},{"c":27.74,"h":28.125,"l":27.69,"n":4786,"o":28.12,"t":"2025-08-06T04:00:00Z","v":295316,"vw":27.799921},{"c":28.43,"h":28.45,"l":27.69,"n":3322,"o":27.85,"t":"2025-08-07T04:00:00Z","v":245358,"vw":28.221411},{"c":28.99,"h":29,"l":28.41,"n":3522,"o":28.5,"t":"2025-08-08T04:00:00Z","v":219285,"vw":28.87071},{"c":28.73,"h":29.23,"l":28.73,"n":4745,"o":29.05,"t":"2025-08-11T04:00:00Z","v":400559,"vw":28.927659},{"c":29.11,"h":29.2,"l":28.755,"n":3483,"o":28.89,"t":"2025-08-12T04:00:00Z","v":193303,"vw":29.019542},{"c":29.64,"h":29.805,"l":29.18,"n":2800,"o":29.18,"t":"2025-08-13T04:00:00Z","v":208318,"vw":29.584454},{"c":28.98,"h":29.57,"l":28.93,"n":3390,"o":29.52,"t":"2025-08-14T04:00:00Z","v":235371,"vw":29.159608},{"c":29.3,"h":29.365,"l":29.01,"n":2618,"o":29.11,"t":"2025-08-15T04:00:00Z","v":168352,"vw":29.24502},{"c":29.52,"h":29.925,"l":29,"n":3813,"o":29.29,"t":"2025-08-18T04:00:00Z","v":266394,"vw":29.377164},{"c":28.77,"h":29.38,"l":28.69,"n":3566,"o":29.38,"t":"2025-08-19T04:00:00Z","v":214395,"vw":28.821315},{"c":28.65,"h":29.002,"l":28.48,"n":3841,"o":28.79,"t":"2025-08-20T04:00:00Z","v":190705,"vw":28.637399},{"c":28.68,"h":28.97,"l":28.57,"n":2901,"o":28.6,"t":"2025-08-21T04:00:00Z","v":176159,"vw":28.722113},{"c":29.02,"h":29.05,"l":28.66,"n":3153,"o":28.66,"t":"2025-08-22T04:00:00Z","v":175048,"vw":28.942403},{"c":28.59,"h":29.21,"l":28.57,"n":4058,"o":29.04,"t":"2025-08-25T04:00:00Z","v":310503,"vw":28.794812},{"c":28.45,"h":28.73,"l":28.26,"n":3838,"o":28.53,"t":"2025-08-26T04:00:00Z","v":193491,"vw":28.445692},{"c":28.4,"h":28.545,"l":28.285,"n":3174,"o":28.47,"t":"2025-08-27T04:00:00Z","v":225397,"vw":28.376722},{"c":28.48,"h":28.76,"l":28.37,"n":4328,"o":28.48,"t":"2025-08-28T04:00:00Z","v":231786,"vw":28.597762},{"c":28.73,"h":28.79,"l":28.4,"n":2912,"o":28.4,"t":"2025-08-29T04:00:00Z","v":127710,"vw":28.699948},{"c":28.92,"h":28.945,"l":28.31,"n":3963,"o":28.52,"t":"2025-09-02T04:00:00Z","v":185531,"vw":28.694154},{"c":29.41,"h":29.495,"l":28.95,"n":3962,"o":28.95,"t":"2025-09-03T04:00:00Z","v":199358,"vw":29.351839},{"c":29.76,"h":29.83,"l":29,"n":3979,"o":29.16,"t":"2025-09-04T04:00:00Z","v":259595,"vw":29.497524},{"c":30.42,"h":30.46,"l":29.88,"n":5578,"o":30,"t":"2025-09-05T04:00:00Z","v":1040411,"vw":30.156981},{"c":29.73,"h":30.54,"l":29.68,"n":6387,"o":30.4,"t":"2025-09-08T04:00:00Z","v":473385,"vw":29.998838},{"c":30.14,"h":30.37,"l":29.64,"n":5201,"o":29.73,"t":"2025-09-09T04:00:00Z","v":319098,"vw":30.122275},{"c":30.14,"h":30.51,"l":29.9828,"n":4867,"o":30.33,"t":"2025-09-10T04:00:00Z","v":211096,"vw":30.149364},{"c":30.97,"h":31.105,"l":30.21,"n":5702,"o":30.21,"t":"2025-09-11T04:00:00Z","v":435097,"vw":30.862496},{"c":30,"h":31.02,"l":29.92,"n":5243,"o":30.82,"t":"2025-09-12T04:00:00Z","v":292803,"vw":30.34384},{"c":29.91,"h":30.32,"l":29.79,"n":4623,"o":30.17,"t":"2025-09-15T04:00:00Z","v":300872,"vw":30.066602},{"c":30.12,"h":30.2,"l":29.95,"n":5038,"o":30.03,"t":"2025-09-16T04:00:00Z","v":340151,"vw":30.088654},{"c":29.78,"h":30.1602,"l":29.66,"n":5260,"o":30.02,"t":"2025-09-17T04:00:00Z","v":386902,"vw":29.906788},{"c":29.3,"h":29.99,"l":29.26,"n":4703,"o":29.73,"t":"2025-09-18T04:00:00Z","v":237100,"vw":29.435203},{"c":29.34,"h":29.68,"l":29.11,"n":5008,"o":29.39,"t":"2025-09-19T04:00:00Z","v":247320,"vw":29.290329},{"c":29.73,"h":29.77,"l":29.36,"n":5501,"o":29.58,"t":"2025-09-22T04:00:00Z","v":479497,"vw":29.602167},{"c":30.61,"h":30.85,"l":29.825,"n":8096,"o":29.83,"t":"2025-09-23T04:00:00Z","v":683632,"vw":30.537672},{"c":30.62,"h":30.92,"l":30.4,"n":5308,"o":30.73,"t":"2025-09-24T04:00:00Z","v":329032,"vw":30.625995},{"c":30.13,"h":30.69,"l":30.06,"n":4834,"o":30.51,"t":"2025-09-25T04:00:00Z","v":287012,"vw":30.315948},{"c":30,"h":30.61,"l":30,"n":4455,"o":30.37,"t":"2025-09-26T04:00:00Z","v":247149,"vw":30.186277},{"c":30.16,"h":30.37,"l":29.945,"n":5319,"o":30.2,"t":"2025-09-29T04:00:00Z","v":314523,"vw":30.156912},{"c":30.3,"h":30.33,"l":30.13,"n":3822,"o":30.24,"t":"2025-09-30T04:00:00Z","v":286884,"vw":30.237199},{"c":30.43,"h":30.72,"l":30.359,"n":4943,"o":30.42,"t":"2025-10-01T04:00:00Z","v":287028,"vw":30.520176},{"c":29.81,"h":30.445,"l":29.71,"n":6699,"o":30.43,"t":"2025-10-02T04:00:00Z","v":509857,"vw":29.955742},{"c":30.6,"h":30.605,"l":29.795,"n":6359,"o":29.87,"t":"2025-10-03T04:00:00Z","v":458938,"vw":30.231138},{"c":30.45,"h":30.93,"l":30.395,"n":4271,"o":30.6,"t":"2025-10-06T04:00:00Z","v":319607,"vw":30.537974},{"c":30.01,"h":30.67,"l":29.98,"n":5521,"o":30.53,"t":"2025-10-07T04:00:00Z","v":325181,"vw":30.172265},{"c":31.04,"h":31.14,"l":30.33,"n":5153,"o":30.33,"t":"2025-10-08T04:00:00Z","v":269108,"vw":30.815174},{"c":31.32,"h":31.525,"l":30.96,"n":8453,"o":31.15,"t":"2025-10-09T04:00:00Z","v":563413,"vw":31.258273},{"c":30.52,"h":31.3,"l":30.4,"n":6950,"o":31.14,"t":"2025-10-10T04:00:00Z","v":386656,"vw":30.734952},{"c":31.06,"h":31.06,"l":30.68,"n":5235,"o":30.84,"t":"2025-10-13T04:00:00Z","v":261768,"vw":30.891573},{"c":31.11,"h":31.36,"l":30.64,"n":6545,"o":30.79,"t":"2025-10-14T04:00:00Z","v":410286,"vw":31.102202},{"c":32.24,"h":32.31,"l":31.56,"n":5113,"o":31.56,"t":"2025-10-15T04:00:00Z","v":345785,"vw":31.997211},{"c":32.77,"h":33.28,"l":32.5,"n":7894,"o":32.56,"t":"2025-10-16T04:00:00Z","v":477024,"vw":32.912718},{"c":32.74,"h":32.9,"l":32.41,"n":4710,"o":32.69,"t":"2025-10-17T04:00:00Z","v":289827,"vw":32.668632},{"c":33.15,"h":33.22,"l":32.86,"n":3302,"o":32.92,"t":"2025-10-20T04:00:00Z","v":181547,"vw":33.061127},{"c":32.81,"h":33.24,"l":32.81,"n":2812,"o":33,"t":"2025-10-21T04:00:00Z","v":209643,"vw":32.954599},{"c":33.1,"h":33.23,"l":32.78,"n":4193,"o":32.95,"t":"2025-10-22T04:00:00Z","v":394727,"vw":33.02908},{"c":33.16,"h":33.45,"l":33.155,"n":3777,"o":33.25,"t":"2025-10-23T04:00:00Z","v":168084,"vw":33.275689},{"c":33.65,"h":33.86,"l":33.37,"n":4682,"o":33.37,"t":"2025-10-24T04:00:00Z","v":225511,"vw":33.672266},{"c":34.08,"h":34.3,"l":33.86,"n":3882,"o":34.15,"t":"2025-10-27T04:00:00Z","v":179518,"vw":33.996289},{"c":34.22,"h":34.41,"l":33.85,"n":6712,"o":34,"t":"2025-10-28T04:00:00Z","v":344379,"vw":34.182586},{"c":34.43,"h":34.74,"l":34.28,"n":5349,"o":34.4,"t":"2025-10-29T04:00:00Z","v":268461,"vw":34.538912},{"c":34.88,"h":35.295,"l":34.15,"n":5505,"o":34.4,"t":"2025-10-30T04:00:00Z","v":301500,"vw":34.921285},{"c":34.91,"h":35.115,"l":34.54,"n":4696,"o":34.58,"t":"2025-10-31T04:00:00Z","v":236603,"vw":34.897773},{"c":36.06,"h":36.11,"l":35.16,"n":7930,"o":35.17,"t":"2025-11-03T05:00:00Z","v":501253,"vw":35.798285},{"c":34.98,"h":35.545,"l":34.97,"n":5930,"o":35.53,"t":"2025-11-04T05:00:00Z","v":399580,"vw":35.24867},{"c":35.77,"h":35.96,"l":34.92,"n":4068,"o":34.96,"t":"2025-11-05T05:00:00Z","v":218206,"vw":35.677927},{"c":35.97,"h":36.3,"l":35.73,"n":3493,"o":36.19,"t":"2025-11-06T05:00:00Z","v":182842,"vw":35.988082},{"c":36.23,"h":36.51,"l":35.795,"n":7888,"o":36.47,"t":"2025-11-07T05:00:00Z","v":705807,"vw":36.161},{"c":36.49,"h":36.92,"l":36.2678,"n":6440,"o":36.75,"t":"2025-11-10T05:00:00Z","v":412767,"vw":36.577812},{"c":36.67,"h":36.95,"l":36.22,"n":5356,"o":36.36,"t":"2025-11-11T05:00:00Z","v":273655,"vw":36.660934},{"c":37.36,"h":37.7,"l":37.1,"n":7671,"o":37.26,"t":"2025-11-12T05:00:00Z","v":419593,"vw":37.430102},{"c":36.52,"h":37.5,"l":36.37,"n":5776,"o":37.5,"t":"2025-11-13T05:00:00Z","v":325454,"vw":36.752473},{"c":36.13,"h":36.35,"l":35.66,"n":6408,"o":35.73,"t":"2025-11-14T05:00:00Z","v":437195,"vw":36.078843},{"c":36.79,"h":37.47,"l":36.585,"n":7282,"o":37.1,"t":"2025-11-17T05:00:00Z","v":438343,"vw":36.991626},{"c":36.88,"h":37.095,"l":36.5,"n":7753,"o":36.78,"t":"2025-11-18T05:00:00Z","v":461993,"vw":36.806954},{"c":36.72,"h":37.45,"l":36.535,"n":4759,"o":37.05,"t":"2025-11-19T05:00:00Z","v":266719,"vw":36.981192},{"c":36.3,"h":37.17,"l":36.23,"n":4084,"o":36.94,"t":"2025-11-20T05:00:00Z","v":257312,"vw":36.626373},{"c":36.37,"h":36.71,"l":36.26,"n":4803,"o":36.57,"t":"2025-11-21T05:00:00Z","v":289933,"vw":36.451458},{"c":36.94,"h":37.15,"l":36.5901,"n":4856,"o":37.08,"t":"2025-11-24T05:00:00Z","v":262962,"vw":36.875751},{"c":36.84,"h":37.035,"l":36.65,"n":4589,"o":36.93,"t":"2025-11-25T05:00:00Z","v":260363,"vw":36.857467},{"c":37.35,"h":37.56,"l":37.27,"n":3776,"o":37.28,"t":"2025-11-26T05:00:00Z","v":184459,"vw":37.401612},{"c":37.78,"h":38,"l":37.62,"n":2301,"o":37.62,"t":"2025-11-28T05:00:00Z","v":118310,"vw":37.805984},{"c":37.92,"h":37.97,"l":37.66,"n":3473,"o":37.67,"t":"2025-12-01T05:00:00Z","v":123348,"vw":37.854397},{"c":38.52,"h":38.57,"l":37.88,"n":4252,"o":38.2,"t":"2025-12-02T05:00:00Z","v":178452,"vw":38.341347},{"c":38.17,"h":38.655,"l":37.815,"n":5313,"o":38.55,"t":"2025-12-03T05:00:00Z","v":289031,"vw":38.121935},{"c":38.52,"h":38.58,"l":38.16,"n":4101,"o":38.27,"t":"2025-12-04T05:00:00Z","v":198775,"vw":38.38755},{"c":37.1,"h":38.73,"l":37.05,"n":5878,"o":38.36,"t":"2025-12-05T05:00:00Z","v":413709,"vw":37.706142},{"c":37.26,"h":37.41,"l":36.8,"n":4085,"o":37.34,"t":"2025-12-08T05:00:00Z","v":233133,"vw":37.193259},{"c":37.7,"h":37.7,"l":37.188,"n":3454,"o":37.41,"t":"2025-12-09T05:00:00Z","v":165907,"vw":37.507016},{"c":37.88,"h":38.08,"l":37.6,"n":3089,"o":37.76,"t":"2025-12-10T05:00:00Z","v":174756,"vw":37.882552},{"c":38.39,"h":38.73,"l":38,"n":3870,"o":38,"t":"2025-12-11T05:00:00Z","v":166479,"vw":38.432324},{"c":38.84,"h":39.19,"l":38.35,"n":5195,"o":39.07,"t":"2025-12-12T05:00:00Z","v":344741,"vw":38.846022},{"c":38.32,"h":38.925,"l":38.11,"n":3919,"o":38.78,"t":"2025-12-15T05:00:00Z","v":200632,"vw":38.391759},{"c":37.29,"h":37.9456,"l":37.21,"n":5584,"o":37.94,"t":"2025-12-16T05:00:00Z","v":302594,"vw":37.534675},{"c":36.87,"h":37.23,"l":36.805,"n":5070,"o":37,"t":"2025-12-17T05:00:00Z","v":272903,"vw":36.972328},{"c":37.5,"h":37.7,"l":37.15,"n":3081,"o":37.17,"t":"2025-12-18T05:00:00Z","v":140424,"vw":37.439294},{"c":37.69,"h":38.1473,"l":37.58,"n":2628,"o":37.75,"t":"2025-12-19T05:00:00Z","v":167301,"vw":37.835908},{"c":38.19,"h":38.2,"l":37.794,"n":2947,"o":37.9,"t":"2025-12-22T05:00:00Z","v":152118,"vw":37.995229},{"c":37.85,"h":38.1964,"l":37.68,"n":4033,"o":38,"t":"2025-12-23T05:00:00Z","v":245181,"vw":37.891978},{"c":38.15,"h":38.215,"l":37.895,"n":1398,"o":37.96,"t":"2025-12-24T05:00:00Z","v":42389,"vw":38.088982},{"c":38.36,"h":38.5,"l":38.15,"n":2485,"o":38.24,"t":"2025-12-26T05:00:00Z","v":93749,"vw":38.34465},{"c":38.05,"h":38.34,"l":38.01,"n":2186,"o":38.22,"t":"2025-12-29T05:00:00Z","v":94368,"vw":38.095287},{"c":38.1,"h":38.505,"l":37.94,"n":2267,"o":38.25,"t":"2025-12-30T05:00:00Z","v":104188,"vw":38.167851},{"c":38,"h":38.71,"l":37.8,"n":3177,"o":38.09,"t":"2025-12-31T05:00:00Z","v":124163,"vw":37.995936},{"c":38.21,"h":38.8299,"l":37.915,"n":4417,"o":38.58,"t":"2026-01-02T05:00:00Z","v":245676,"vw":38.253792},{"c":39.25,"h":39.38,"l":38.4,"n":4509,"o":38.55,"t":"2026-01-05T05:00:00Z","v":255638,"vw":38.966077},{"c":40,"h":40.7629,"l":39.73,"n":5125,"o":39.98,"t":"2026-01-06T05:00:00Z","v":349508,"vw":40.193641},{"c":39.81,"h":40.04,"l":39.38,"n":5129,"o":40.04,"t":"2026-01-07T05:00:00Z","v":287044,"vw":39.680863},{"c":40.46,"h":40.64,"l":39.87,"n":4022,"o":40.03,"t":"2026-01-08T05:00:00Z","v":220389,"vw":40.206348},{"c":40.4,"h":40.6773,"l":40.25,"n":2861,"o":40.46,"t":"2026-01-09T05:00:00Z","v":142487,"vw":40.416289},{"c":41.22,"h":41.37,"l":40.875,"n":2990,"o":41.2,"t":"2026-01-12T05:00:00Z","v":143877,"vw":41.157401},{"c":40.85,"h":41.18,"l":40.445,"n":6613,"o":41.17,"t":"2026-01-13T05:00:00Z","v":509846,"vw":40.851967},{"c":41.22,"h":41.32,"l":40.695,"n":4418,"o":40.84,"t":"2026-01-14T05:00:00Z","v":297141,"vw":41.044067},{"c":39.78,"h":41.14,"l":39.565,"n":6204,"o":41,"t":"2026-01-15T05:00:00Z","v":450402,"vw":40.268728},{"c":40.11,"h":40.3,"l":39.15,"n":8555,"o":39.79,"t":"2026-01-16T05:00:00Z","v":605796,"vw":39.689458},{"c":40.02,"h":40.05,"l":39.25,"n":6277,"o":39.4,"t":"2026-01-20T05:00:00Z","v":504253,"vw":39.74237},{"c":41.53,"h":41.8475,"l":40.01,"n":6697,"o":40.09,"t":"2026-01-21T05:00:00Z","v":469020,"vw":41.205872},{"c":42.85,"h":43.025,"l":41.65,"n":7034,"o":41.66,"t":"2026-01-22T05:00:00Z","v":488927,"vw":42.689455},{"c":43.2,"h":43.2325,"l":42.47,"n":7346,"o":42.88,"t":"2026-01-23T05:00:00Z","v":502379,"vw":42.896621},{"c":44.17,"h":44.28,"l":43.28,"n":6451,"o":43.28,"t":"2026-01-26T05:00:00Z","v":491263,"vw":44.01852},{"c":45.26,"h":45.75,"l":44.5,"n":8476,"o":44.62,"t":"2026-01-27T05:00:00Z","v":683188,"vw":45.355111},{"c":45.62,"h":45.87,"l":44.99,"n":6359,"o":45.81,"t":"2026-01-28T05:00:00Z","v":407165,"vw":45.333622},{"c":45.87,"h":46.77,"l":45.07,"n":7057,"o":46.22,"t":"2026-01-29T05:00:00Z","v":454585,"vw":45.831561},{"c":43.63,"h":45.0386,"l":43.63,"n":8506,"o":44.75,"t":"2026-01-30T05:00:00Z","v":562851,"vw":44.073274},{"c":44.79,"h":44.97,"l":43.63,"n":7163,"o":43.72,"t":"2026-02-02T05:00:00Z","v":409652,"vw":44.442865},{"c":46.36,"h":46.37,"l":44.905,"n":5842,"o":45.48,"t":"2026-02-03T05:00:00Z","v":373538,"vw":45.795456},{"c":45.38,"h":46.76,"l":45.205,"n":9444,"o":46.64,"t":"2026-02-04T05:00:00Z","v":692655,"vw":45.882623},{"c":44.66,"h":46.005,"l":44.28,"n":8558,"o":45.29,"t":"2026-02-05T05:00:00Z","v":493423,"vw":44.743774},{"c":44.44,"h":44.86,"l":43.83,"n":6121,"o":44.71,"t":"2026-02-06T05:00:00Z","v":366286,"vw":44.256879},{"c":45.27,"h":45.61,"l":44.47,"n":4600,"o":44.6,"t":"2026-02-09T05:00:00Z","v":255072,"vw":45.35334},{"c":44.88,"h":45.27,"l":44.6,"n":4541,"o":45.23,"t":"2026-02-10T05:00:00Z","v":359428,"vw":44.892958},{"c":45.91,"h":46.42,"l":45.4576,"n":4444,"o":45.55,"t":"2026-02-11T05:00:00Z","v":301851,"vw":45.980333},{"c":43.75,"h":45.995,"l":43.69,"n":9193,"o":45.84,"t":"2026-02-12T05:00:00Z","v":636371,"vw":44.430081},{"c":43.52,"h":43.84,"l":42.81,"n":7992,"o":43.84,"t":"2026-02-13T05:00:00Z","v":598636,"vw":43.261411},{"c":42.75,"h":42.97,"l":42.06,"n":6656,"o":42.73,"t":"2026-02-17T05:00:00Z","v":617103,"vw":42.530679},{"c":42.53,"h":43.3,"l":42.34,"n":5062,"o":43.13,"t":"2026-02-18T05:00:00Z","v":326215,"vw":42.623924},{"c":42.26,"h":42.49,"l":41.7797,"n":4917,"o":42,"t":"2026-02-19T05:00:00Z","v":377710,"vw":42.193979},{"c":43.23,"h":43.29,"l":42.2,"n":5099,"o":42.26,"t":"2026-02-20T05:00:00Z","v":331497,"vw":42.766874},{"c":42.45,"h":43.7,"l":42.27,"n":4573,"o":43.43,"t":"2026-02-23T05:00:00Z","v":316153,"vw":42.597663},{"c":42.73,"h":42.76,"l":42.16,"n":3277,"o":42.45,"t":"2026-02-24T05:00:00Z","v":184232,"vw":42.554518},{"c":43.32,"h":43.52,"l":42.915,"n":3534,"o":43.02,"t":"2026-02-25T05:00:00Z","v":215581,"vw":43.234519},{"c":42.65,"h":43.14,"l":42.11,"n":4654,"o":43.14,"t":"2026-02-26T05:00:00Z","v":323094,"vw":42.561224},{"c":41.08,"h":42.45,"l":40.76,"n":6173,"o":42.31,"t":"2026-02-27T05:00:00Z","v":371986,"vw":41.404549},{"c":40.29,"h":40.465,"l":39.8339,"n":7934,"o":40.09,"t":"2026-03-02T05:00:00Z","v":496084,"vw":40.242273},{"c":38.11,"h":38.455,"l":37.08,"n":5160,"o":37.345,"t":"2026-03-03T05:00:00Z","v":348689,"vw":37.950463},{"c":38.9,"h":39.52,"l":38.61,"n":5140,"o":39.31,"t":"2026-03-04T05:00:00Z","v":265013,"vw":39.002489},{"c":37.57,"h":38.48,"l":37.245,"n":6474,"o":38.48,"t":"2026-03-05T05:00:00Z","v":463553,"vw":37.629024},{"c":38.03,"h":38.5799,"l":36.3983,"n":5535,"o":36.98,"t":"2026-03-06T05:00:00Z","v":326056,"vw":37.915091},{"c":39.49,"h":39.76,"l":37.4,"n":7649,"o":37.65,"t":"2026-03-09T04:00:00Z","v":473090,"vw":38.806256},{"c":40.2,"h":41.14,"l":39.99,"n":6744,"o":40.29,"t":"2026-03-10T04:00:00Z","v":459099,"vw":40.567309},{"c":40.07,"h":40.7,"l":39.01,"n":6041,"o":40.29,"t":"2026-03-11T04:00:00Z","v":431222,"vw":40.059416},{"c":37.3,"h":38.94,"l":37.23,"n":8287,"o":38.44,"t":"2026-03-12T04:00:00Z","v":598195,"vw":37.847341},{"c":37.54,"h":38.13,"l":37.44,"n":6628,"o":37.78,"t":"2026-03-13T04:00:00Z","v":375589,"vw":37.658079},{"c":38.73,"h":38.92,"l":38.36,"n":4360,"o":38.74,"t":"2026-03-16T04:00:00Z","v":302143,"vw":38.600203},{"c":38.65,"h":39.42,"l":38.495,"n":4307,"o":39.28,"t":"2026-03-17T04:00:00Z","v":337478,"vw":38.81129},{"c":38.14,"h":39.065,"l":38.09,"n":5049,"o":38.43,"t":"2026-03-18T04:00:00Z","v":201606,"vw":38.658583},{"c":38.98,"h":39.09,"l":37.63,"n":5241,"o":37.68,"t":"2026-03-19T04:00:00Z","v":251087,"vw":38.366127},{"c":37.28,"h":38.685,"l":36.92,"n":6839,"o":38.47,"t":"2026-03-20T04:00:00Z","v":588247,"vw":37.505996},{"c":38.47,"h":39.045,"l":38.07,"n":7396,"o":38.15,"t":"2026-03-23T04:00:00Z","v":456701,"vw":38.521675},{"c":38.41,"h":38.459,"l":37.52,"n":8151,"o":37.52,"t":"2026-03-24T04:00:00Z","v":446354,"vw":38.137646},{"c":39.08,"h":39.3583,"l":38.43,"n":7819,"o":38.65,"t":"2026-03-25T04:00:00Z","v":533362,"vw":39.029051},{"c":38.04,"h":38.92,"l":37.75,"n":6548,"o":38.46,"t":"2026-03-26T04:00:00Z","v":365995,"vw":38.171825},{"c":38.05,"h":38.64,"l":37.625,"n":6194,"o":38.01,"t":"2026-03-27T04:00:00Z","v":396774,"vw":38.223181},{"c":35.62,"h":36.29,"l":35.11,"n":7642,"o":36.11,"t":"2026-03-30T04:00:00Z","v":433307,"vw":35.462108},{"c":37.04,"h":37.04,"l":35.63,"n":9808,"o":36.16,"t":"2026-03-31T04:00:00Z","v":826149,"vw":36.468659},{"c":37.24,"h":37.79,"l":36.94,"n":4987,"o":37.79,"t":"2026-04-01T04:00:00Z","v":382792,"vw":37.352538},{"c":36.38,"h":36.6225,"l":35.86,"n":4934,"o":35.95,"t":"2026-04-02T04:00:00Z","v":341459,"vw":36.402009},{"c":36.87,"h":37.12,"l":36.455,"n":4422,"o":36.5,"t":"2026-04-06T04:00:00Z","v":221126,"vw":36.889693},{"c":36.28,"h":36.59,"l":35.82,"n":6575,"o":36.59,"t":"2026-04-07T04:00:00Z","v":577974,"vw":36.17245},{"c":37.89,"h":38.735,"l":37.45,"n":8596,"o":37.9,"t":"2026-04-08T04:00:00Z","v":615594,"vw":37.911001},{"c":38.6,"h":38.76,"l":37.58,"n":7373,"o":37.58,"t":"2026-04-09T04:00:00Z","v":565903,"vw":38.398805},{"c":38.54,"h":39.32,"l":38.43,"n":5220,"o":38.89,"t":"2026-04-10T04:00:00Z","v":330195,"vw":38.779147},{"c":38.89,"h":38.89,"l":37.8,"n":4192,"o":38.3,"t":"2026-04-13T04:00:00Z","v":184678,"vw":38.53897},{"c":39.47,"h":39.8,"l":39,"n":5911,"o":39.12,"t":"2026-04-14T04:00:00Z","v":443403,"vw":39.510777},{"c":39.8,"h":40.13,"l":39.36,"n":8354,"o":39.47,"t":"2026-04-15T04:00:00Z","v":605476,"vw":39.714584},{"c":40.39,"h":40.56,"l":39.68,"n":8569,"o":40.05,"t":"2026-04-16T04:00:00Z","v":514117,"vw":40.267727},{"c":41.51,"h":42.2,"l":41.15,"n":13717,"o":41.25,"t":"2026-04-17T04:00:00Z","v":1279295,"vw":41.76583},{"c":41.24,"h":41.51,"l":40.905,"n":10142,"o":41,"t":"2026-04-20T04:00:00Z","v":919941,"vw":41.217561},{"c":39.2,"h":41.67,"l":39.2,"n":9761,"o":41.13,"t":"2026-04-21T04:00:00Z","v":820049,"vw":39.984943},{"c":38.47,"h":39.74,"l":38.33,"n":7627,"o":39.46,"t":"2026-04-22T04:00:00Z","v":666238,"vw":38.698236},{"c":37.76,"h":38.54,"l":37.5,"n":5773,"o":38.21,"t":"2026-04-23T04:00:00Z","v":428727,"vw":38.010036},{"c":38.53,"h":38.8799,"l":37.76,"n":3974,"o":37.76,"t":"2026-04-24T04:00:00Z","v":193872,"vw":38.518537},{"c":37.97,"h":38.69,"l":37.83,"n":6045,"o":38.55,"t":"2026-04-27T04:00:00Z","v":449068,"vw":38.015938},{"c":37.76,"h":37.88,"l":37.31,"n":4650,"o":37.77,"t":"2026-04-28T04:00:00Z","v":224731,"vw":37.7021},{"c":36.61,"h":38.175,"l":36.6,"n":4071,"o":37.52,"t":"2026-04-29T04:00:00Z","v":195624,"vw":36.904305},{"c":37.87,"h":38.29,"l":36.71,"n":6557,"o":36.81,"t":"2026-04-30T04:00:00Z","v":466889,"vw":37.799387},{"c":37.05,"h":37.87,"l":36.985,"n":3476,"o":37.85,"t":"2026-05-01T04:00:00Z","v":194428,"vw":37.199098},{"c":36.35,"h":37.25,"l":36.07,"n":4161,"o":37.06,"t":"2026-05-04T04:00:00Z","v":180000,"vw":36.496809},{"c":36.51,"h":37.11,"l":36.37,"n":4487,"o":36.63,"t":"2026-05-05T04:00:00Z","v":331832,"vw":36.682106},{"c":37.68,"h":37.85,"l":37.01,"n":3989,"o":37.01,"t":"2026-05-06T04:00:00Z","v":210221,"vw":37.400576},{"c":36.47,"h":38.092,"l":36.42,"n":5545,"o":37.89,"t":"2026-05-07T04:00:00Z","v":348774,"vw":36.9225},{"c":36.09,"h":36.89,"l":36.06,"n":4121,"o":36.6,"t":"2026-05-08T04:00:00Z","v":166312,"vw":36.265676},{"c":35.47,"h":36.19,"l":35.27,"n":4678,"o":36,"t":"2026-05-11T04:00:00Z","v":228171,"vw":35.572182},{"c":35.5,"h":35.7,"l":33.6,"n":4119,"o":34.87,"t":"2026-05-12T04:00:00Z","v":261380,"vw":35.328732},{"c":34.96,"h":35.94,"l":34.86,"n":4070,"o":35.27,"t":"2026-05-13T04:00:00Z","v":265634,"vw":35.350348},{"c":36.4,"h":36.6901,"l":35.05,"n":5854,"o":35.05,"t":"2026-05-14T04:00:00Z","v":527178,"vw":36.29986},{"c":35.88,"h":36.08,"l":35.1,"n":6734,"o":35.93,"t":"2026-05-15T04:00:00Z","v":445798,"vw":35.769446},{"c":36.48,"h":36.748,"l":36.015,"n":6927,"o":36.24,"t":"2026-05-18T04:00:00Z","v":385239,"vw":36.396952},{"c":36.32,"h":37.085,"l":36.02,"n":8157,"o":36.21,"t":"2026-05-19T04:00:00Z","v":683821,"vw":36.599658},{"c":37.95,"h":38.49,"l":36.56,"n":6981,"o":36.62,"t":"2026-05-20T04:00:00Z","v":433423,"vw":37.898534},{"c":37.73,"h":38.24,"l":36.815,"n":3864,"o":37.59,"t":"2026-05-21T04:00:00Z","v":231206,"vw":37.790685},{"c":37.55,"h":38.43,"l":37.32,"n":4867,"o":37.87,"t":"2026-05-22T04:00:00Z","v":409396,"vw":37.624279},{"c":38.31,"h":38.79,"l":38.02,"n":4522,"o":38.08,"t":"2026-05-26T04:00:00Z","v":253494,"vw":38.364053},{"c":38.81,"h":39.135,"l":38.28,"n":5085,"o":38.31,"t":"2026-05-27T04:00:00Z","v":467237,"vw":38.811742},{"c":38.36,"h":38.83,"l":38.165,"n":5170,"o":38.42,"t":"2026-05-28T04:00:00Z","v":312270,"vw":38.583078},{"c":38.07,"h":38.66,"l":37.935,"n":6376,"o":38.28,"t":"2026-05-29T04:00:00Z","v":479394,"vw":38.237378},{"c":37.39,"h":37.9,"l":37.225,"n":5448,"o":37.45,"t":"2026-06-01T04:00:00Z","v":235042,"vw":37.483001},{"c":37.58,"h":37.85,"l":37,"n":3541,"o":37.32,"t":"2026-06-02T04:00:00Z","v":175762,"vw":37.39609},{"c":36.79,"h":37.31,"l":36.4925,"n":2511,"o":37.31,"t":"2026-06-03T04:00:00Z","v":111548,"vw":36.77419},{"c":37.09,"h":37.61,"l":36.94,"n":3424,"o":36.99,"t":"2026-06-04T04:00:00Z","v":173956,"vw":37.20058},{"c":36.48,"h":37.03,"l":36.07,"n":4787,"o":37.03,"t":"2026-06-05T04:00:00Z","v":309661,"vw":36.474345},{"c":36.34,"h":36.89,"l":35.83,"n":3669,"o":36.89,"t":"2026-06-08T04:00:00Z","v":250078,"vw":36.208596},{"c":38.54,"h":38.57,"l":36.75,"n":9585,"o":37.04,"t":"2026-06-09T04:00:00Z","v":796661,"vw":37.839983},{"c":38.65,"h":39.02,"l":38.2,"n":5204,"o":38.54,"t":"2026-06-10T04:00:00Z","v":287296,"vw":38.650143},{"c":39.78,"h":40,"l":38.71,"n":8987,"o":38.93,"t":"2026-06-11T04:00:00Z","v":614761,"vw":39.485971},{"c":40.18,"h":40.77,"l":39.665,"n":5993,"o":40.15,"t":"2026-06-12T04:00:00Z","v":468146,"vw":40.438732},{"c":40.95,"h":41.8,"l":40.46,"n":5932,"o":40.81,"t":"2026-06-15T04:00:00Z","v":376900,"vw":40.900341},{"c":40.62,"h":41.265,"l":39.15,"n":4366,"o":41.08,"t":"2026-06-16T04:00:00Z","v":290902,"vw":40.774877},{"c":40.25,"h":41.24,"l":40.065,"n":4413,"o":40.81,"t":"2026-06-17T04:00:00Z","v":351427,"vw":40.812606},{"c":40.21,"h":40.78,"l":39.93,"n":4960,"o":39.93,"t":"2026-06-18T04:00:00Z","v":276361,"vw":40.306066},{"c":40.08,"h":40.65,"l":40.025,"n":5832,"o":40.41,"t":"2026-06-22T04:00:00Z","v":377653,"vw":40.303061},{"c":39.2,"h":39.785,"l":38.94,"n":4301,"o":39.43,"t":"2026-06-23T04:00:00Z","v":314556,"vw":39.206931},{"c":38,"h":39.21,"l":37.98,"n":4471,"o":39.21,"t":"2026-06-24T04:00:00Z","v":343511,"vw":38.380686},{"c":38.82,"h":39.34,"l":38.065,"n":6303,"o":38.49,"t":"2026-06-25T04:00:00Z","v":389775,"vw":38.883319},{"c":38.91,"h":39.67,"l":38.455,"n":3841,"o":38.7,"t":"2026-06-26T04:00:00Z","v":333147,"vw":39.019848},{"c":39.05,"h":39.32,"l":38.455,"n":2231,"o":38.7,"t":"2026-06-29T04:00:00Z","v":118982,"vw":39.072125},{"c":39.76,"h":39.78,"l":38.94,"n":4466,"o":39,"t":"2026-06-30T04:00:00Z","v":650195,"vw":39.598926},{"c":38.84,"h":39.56,"l":38.8,"n":3872,"o":39.35,"t":"2026-07-01T04:00:00Z","v":276033,"vw":39.094958},{"c":39.38,"h":39.705,"l":38.8,"n":3438,"o":39.28,"t":"2026-07-02T04:00:00Z","v":209624,"vw":39.312265},{"c":40.04,"h":40.4,"l":39.61,"n":5047,"o":39.92,"t":"2026-07-06T04:00:00Z","v":429886,"vw":39.986633},{"c":40.52,"h":40.63,"l":39.7,"n":4289,"o":39.91,"t":"2026-07-07T04:00:00Z","v":356369,"vw":40.276587},{"c":39.67,"h":40.37,"l":39.45,"n":4337,"o":40.03,"t":"2026-07-08T04:00:00Z","v":234302,"vw":39.723751},{"c":40.14,"h":40.6511,"l":39.75,"n":2501,"o":39.96,"t":"2026-07-09T04:00:00Z","v":200482,"vw":40.239463},{"c":40.8,"h":41.16,"l":40.245,"n":3860,"o":40.29,"t":"2026-07-10T04:00:00Z","v":307844,"vw":40.787595},{"c":39.85,"h":40.82,"l":39.6,"n":3271,"o":40.61,"t":"2026-07-13T04:00:00Z","v":205105,"vw":39.876451},{"c":40.97,"h":41.14,"l":40.195,"n":4838,"o":40.29,"t":"2026-07-14T04:00:00Z","v":285896,"vw":40.779847},{"c":40.87,"h":41.46,"l":40.26,"n":4095,"o":41.3,"t":"2026-07-15T04:00:00Z","v":225230,"vw":40.730935},{"c":39.92,"h":40.845,"l":39.79,"n":5568,"o":40.78,"t":"2026-07-16T04:00:00Z","v":239335,"vw":39.989917},{"c":40.14,"h":40.27,"l":38.97,"n":6152,"o":39.46,"t":"2026-07-17T04:00:00Z","v":352672,"vw":39.862681},{"c":40.11,"h":40.39,"l":39.6601,"n":2842,"o":40.16,"t":"2026-07-20T04:00:00Z","v":162661,"vw":40.149481},{"c":40.75,"h":41.125,"l":40.37,"n":4524,"o":40.75,"t":"2026-07-21T04:00:00Z","v":295815,"vw":40.789893},{"c":41.46,"h":41.53,"l":40.46,"n":3698,"o":40.86,"t":"2026-07-22T04:00:00Z","v":227239,"vw":41.031963},{"c":40.62,"h":41.41,"l":40.17,"n":4047,"o":41.27,"t":"2026-07-23T04:00:00Z","v":272631,"vw":40.688389},{"c":40.72,"h":41.25,"l":40.34,"n":3886,"o":40.68,"t":"2026-07-24T04:00:00Z","v":216759,"vw":40.865081},{"c":41.4,"h":41.9999,"l":41.15,"n":3854,"o":41.35,"t":"2026-07-27T04:00:00Z","v":289911,"vw":41.379015},{"c":40.44,"h":41.59,"l":40.41,"n":3324,"o":41.06,"t":"2026-07-28T04:00:00Z","v":183046,"vw":40.773089},{"c":40.79,"h":41.365,"l":39.5989,"n":4995,"o":40.16,"t":"2026-07-29T04:00:00Z","v":318960,"vw":40.832079},{"c":42.25,"h":42.34,"l":41.48,"n":3933,"o":41.48,"t":"2026-07-30T04:00:00Z","v":245620,"vw":42.093338},{"c":41.35,"h":42.4,"l":41.1301,"n":4848,"o":42.4,"t":"2026-07-31T04:00:00Z","v":355217,"vw":41.616306},{"c":41.55,"h":42.05,"l":40.87,"n":5428,"o":41.76,"t":"2026-08-03T04:00:00Z","v":454963,"vw":41.252135},{"c":41.38,"h":42,"l":41.38,"n":5836,"o":42,"t":"2026-08-04T04:00:00Z","v":436120,"vw":41.619971},{"c":41.64,"h":42.18,"l":41.51,"n":3261,"o":41.51,"t":"2026-08-05T04:00:00Z","v":201366,"vw":41.857865},{"c":42.16,"h":42.5599,"l":41.65,"n":3441,"o":41.78,"t":"2026-08-06T04:00:00Z","v":176480,"vw":42.135188},{"c":41.42,"h":42.68,"l":41.13,"n":7147,"o":42.29,"t":"2026-08-07T04:00:00Z","v":603278,"vw":41.679885},{"c":41.49,"h":41.695,"l":40.91,"n":3147,"o":41.24,"t":"2026-08-10T04:00:00Z","v":179883,"vw":41.453601},{"c":40.9,"h":41.78,"l":40.8,"n":6124,"o":41.43,"t":"2026-08-11T04:00:00Z","v":310286,"vw":40.969811},{"c":39.9,"h":41.43,"l":39.89,"n":4860,"o":41.15,"t":"2026-08-12T04:00:00Z","v":252550,"vw":40.453647},{"c":40.55,"h":40.61,"l":39.64,"n":5637,"o":39.9,"t":"2026-08-13T04:00:00Z","v":340011,"vw":40.308293},{"c":40.69,"h":41.01,"l":40.41,"n":3203,"o":40.87,"t":"2026-08-14T04:00:00Z","v":153043,"vw":40.622141},{"c":41.09,"h":41.275,"l":40.35,"n":3225,"o":40.65,"t":"2026-08-17T04:00:00Z","v":215542,"vw":40.902395},{"c":41.09,"h":41.33,"l":40.7,"n":4131,"o":40.91,"t":"2026-08-18T04:00:00Z","v":277698,"vw":41.034244},{"c":41.76,"h":42.03,"l":41.33,"n":6048,"o":41.44,"t":"2026-08-19T04:00:00Z","v":447145,"vw":41.733779},{"c":41.05,"h":41.63,"l":40.64,"n":4700,"o":41.63,"t":"2026-08-20T04:00:00Z","v":251984,"vw":41.153912},{"c":42.2,"h":42.475,"l":41.225,"n":4026,"o":41.61,"t":"2026-08-21T04:00:00Z","v":240813,"vw":42.087434},{"c":43.04,"h":43.14,"l":41.98,"n":4792,"o":41.98,"t":"2026-08-24T04:00:00Z","v":246697,"vw":42.815394},{"c":42.65,"h":43.05,"l":42.41,"n":5420,"o":43.02,"t":"2026-08-25T04:00:00Z","v":417766,"vw":42.691304},{"c":41.63,"h":42.84,"l":41.34,"n":4916,"o":42.79,"t":"2026-08-26T04:00:00Z","v":281828,"vw":41.723498},{"c":41.6,"h":41.88,"l":41.18,"n":4037,"o":41.68,"t":"2026-08-27T04:00:00Z","v":234679,"vw":41.608165},{"c":41.63,"h":41.96,"l":41.26,"n":3178,"o":41.75,"t":"2026-08-28T04:00:00Z","v":150053,"vw":41.682528},{"c":41.11,"h":41.84,"l":41.05,"n":3553,"o":41.84,"t":"2026-08-31T04:00:00Z","v":279313,"vw":41.267475},{"c":41.45,"h":41.76,"l":40.9,"n":3959,"o":40.9,"t":"2026-09-01T04:00:00Z","v":271624,"vw":41.486573},{"c":42.38,"h":42.4,"l":41.5,"n":4354,"o":41.85,"t":"2026-09-02T04:00:00Z","v":535099,"vw":42.183095},{"c":42.92,"h":43.12,"l":42.295,"n":4548,"o":42.81,"t":"2026-09-03T04:00:00Z","v":322489,"vw":42.699422},{"c":42.35,"h":42.75,"l":42.06,"n":3585,"o":42.15,"t":"2026-09-04T04:00:00Z","v":199230,"vw":42.415663},{"c":42.37,"h":42.84,"l":41.93,"n":5218,"o":42.62,"t":"2026-09-08T04:00:00Z","v":313012,"vw":42.329613},{"c":42.1,"h":42.42,"l":41.7,"n":4458,"o":42.11,"t":"2026-09-09T04:00:00Z","v":224082,"vw":42.06203},{"c":41.86,"h":42.24,"l":41.49,"n":3980,"o":41.74,"t":"2026-09-10T04:00:00Z","v":245618,"vw":41.888044},{"c":41.72,"h":42.12,"l":41.51,"n":5729,"o":42.11,"t":"2026-09-11T04:00:00Z","v":337929,"vw":41.745353},{"c":41.43,"h":41.6,"l":40.2525,"n":5372,"o":41.48,"t":"2026-09-14T04:00:00Z","v":258454,"vw":41.13484},{"c":41.45,"h":41.68,"l":41.1,"n":3047,"o":41.36,"t":"2026-09-15T04:00:00Z","v":325862,"vw":41.422039},{"c":41.1,"h":41.85,"l":40.77,"n":3468,"o":41.48,"t":"2026-09-16T04:00:00Z","v":299362,"vw":41.387111},{"c":41.39,"h":41.66,"l":40.82,"n":3792,"o":41.5,"t":"2026-09-17T04:00:00Z","v":221729,"vw":41.341486},{"c":40.8,"h":41.42,"l":40.56,"n":2036,"o":41.42,"t":"2026-09-18T04:00:00Z","v":83058,"vw":40.825368},{"c":41.62,"h":42.1,"l":41.1,"n":4578,"o":41.33,"t":"2026-09-21T04:00:00Z","v":200981,"vw":41.647489},{"c":42.29,"h":42.62,"l":41.78,"n":4952,"o":41.78,"t":"2026-09-22T04:00:00Z","v":337263,"vw":42.263349},{"c":41.8,"h":42.61,"l":41.8,"n":6294,"o":41.98,"t":"2026-09-23T04:00:00Z","v":582833,"vw":41.98697},{"c":41.5,"h":41.89,"l":41.27,"n":5394,"o":41.76,"t":"2026-09-24T04:00:00Z","v":486014,"vw":41.584645},{"c":42.04,"h":42.26,"l":41.4,"n":3385,"o":41.67,"t":"2026-09-25T04:00:00Z","v":253761,"vw":41.961106},{"c":41.45,"h":42.14,"l":41.41,"n":3569,"o":41.42,"t":"2026-09-28T04:00:00Z","v":190175,"vw":41.631387},{"c":40.25,"h":41.3,"l":40.05,"n":4711,"o":41.21,"t":"2026-09-29T04:00:00Z","v":256845,"vw":40.377799},{"c":40.01,"h":40.46,"l":39.9,"n":3859,"o":40.37,"t":"2026-09-30T04:00:00Z","v":283437,"vw":40.103792},{"c":38.97,"h":39.475,"l":38.24,"n":5336,"o":39.44,"t":"2026-10-01T04:00:00Z","v":316489,"vw":38.757434},{"c":38.49,"h":39.22,"l":37.94,"n":8635,"o":39.19,"t":"2026-10-02T04:00:00Z","v":673091,"vw":38.461599},{"c":39.42,"h":39.55,"l":38.59,"n":7725,"o":39.02,"t":"2026-10-05T04:00:00Z","v":604159,"vw":39.175037},{"c":38.67,"h":39.775,"l":38.475,"n":7229,"o":39.76,"t":"2026-10-06T04:00:00Z","v":640491,"vw":39.018083},{"c":37.88,"h":38.44,"l":37.605,"n":7690,"o":38.44,"t":"2026-10-07T04:00:00Z","v":533939,"vw":37.969593},{"c":38.75,"h":38.79,"l":37.77,"n":7404,"o":37.77,"t":"2026-10-08T04:00:00Z","v":575594,"vw":38.502279},{"c":38.89,"h":38.97,"l":38.38,"n":5487,"o":38.92,"t":"2026-10-09T04:00:00Z","v":382391,"vw":38.685516},{"c":38.94,"h":39.02,"l":38.35,"n":2676,"o":38.85,"t":"2026-10-12T04:00:00Z","v":105237,"vw":38.884637},{"c":39.1,"h":39.32,"l":38.46,"n":4300,"o":38.66,"t":"2026-10-13T04:00:00Z","v":360787,"vw":38.911994},{"c":39.04,"h":39.18,"l":38.56,"n":5304,"o":38.88,"t":"2026-10-14T04:00:00Z","v":572525,"vw":38.902237},{"c":39.1,"h":39.37,"l":38.88,"n":4375,"o":38.99,"t":"2026-10-15T04:00:00Z","v":391792,"vw":39.135817},{"c":38.91,"h":39.03,"l":38.55,"n":2937,"o":39.03,"t":"2026-10-16T04:00:00Z","v":225995,"vw":38.816646},{"c":38.97,"h":39.34,"l":38.51,"n":3201,"o":38.51,"t":"2026-10-19T04:00:00Z","v":234147,"vw":38.995465},{"c":39.7,"h":39.865,"l":39.03,"n":2631,"o":39.04,"t":"2026-10-20T04:00:00Z","v":152576,"vw":39.653546},{"c":39.64,"h":39.7,"l":39.15,"n":4673,"o":39.7,"t":"2026-10-21T04:00:00Z","v":430392,"vw":39.51129},{"c":38.53,"h":39.5099,"l":38.39,"n":3640,"o":39.36,"t":"2026-10-22T04:00:00Z","v":240873,"vw":38.782896},{"c":38.35,"h":38.57,"l":37.97,"n":2129,"o":38.33,"t":"2026-10-23T04:00:00Z","v":134889,"vw":38.333006}],"volatilityBars":[{"c":42.1995,"h":42.21,"l":41.78,"n":141,"o":41.78,"t":"2026-09-22T13:30:00Z","v":9535,"vw":41.921768},{"c":42.18,"h":42.3,"l":42.18,"n":97,"o":42.22,"t":"2026-09-22T13:45:00Z","v":5510,"vw":42.226042},{"c":42.235,"h":42.31,"l":42.03,"n":319,"o":42.18,"t":"2026-09-22T14:00:00Z","v":27869,"vw":42.180523},{"c":42.195,"h":42.37,"l":42.15,"n":396,"o":42.225,"t":"2026-09-22T14:15:00Z","v":29724,"vw":42.23051},{"c":42.12,"h":42.33,"l":42.075,"n":187,"o":42.19,"t":"2026-09-22T14:30:00Z","v":17071,"vw":42.166294},{"c":42.24,"h":42.25,"l":42.12,"n":142,"o":42.16,"t":"2026-09-22T14:45:00Z","v":7985,"vw":42.184383},{"c":42.11,"h":42.205,"l":42.08,"n":140,"o":42.19,"t":"2026-09-22T15:00:00Z","v":7550,"vw":42.127505},{"c":42.15,"h":42.175,"l":42.12,"n":52,"o":42.15,"t":"2026-09-22T15:15:00Z","v":2825,"vw":42.147045},{"c":42.045,"h":42.1,"l":42.02,"n":329,"o":42.1,"t":"2026-09-22T15:30:00Z","v":19033,"vw":42.073571},{"c":42.15,"h":42.15,"l":42,"n":86,"o":42.04,"t":"2026-09-22T15:45:00Z","v":3888,"vw":42.059182},{"c":42.14,"h":42.23,"l":42.13,"n":35,"o":42.22,"t":"2026-09-22T16:00:00Z","v":1400,"vw":42.205642},{"c":42.155,"h":42.165,"l":42.155,"n":14,"o":42.165,"t":"2026-09-22T16:15:00Z","v":934,"vw":42.161932},{"c":42.225,"h":42.245,"l":42.165,"n":48,"o":42.2,"t":"2026-09-22T16:30:00Z","v":2820,"vw":42.211739},{"c":42.31,"h":42.31,"l":42.23,"n":59,"o":42.23,"t":"2026-09-22T16:45:00Z","v":1855,"vw":42.243077},{"c":42.21,"h":42.34,"l":42.21,"n":68,"o":42.34,"t":"2026-09-22T17:00:00Z","v":3806,"vw":42.250325},{"c":42.25,"h":42.28,"l":42.16,"n":66,"o":42.16,"t":"2026-09-22T17:15:00Z","v":3867,"vw":42.211779},{"c":42.235,"h":42.26,"l":42.235,"n":56,"o":42.24,"t":"2026-09-22T17:30:00Z","v":2691,"vw":42.250789},{"c":42.44,"h":42.5,"l":42.235,"n":91,"o":42.235,"t":"2026-09-22T17:45:00Z","v":5802,"vw":42.355554},{"c":42.455,"h":42.47,"l":42.43,"n":48,"o":42.43,"t":"2026-09-22T18:00:00Z","v":2847,"vw":42.439293},{"c":42.44,"h":42.44,"l":42.36,"n":100,"o":42.42,"t":"2026-09-22T18:15:00Z","v":5158,"vw":42.399657},{"c":42.48,"h":42.51,"l":42.445,"n":92,"o":42.46,"t":"2026-09-22T18:30:00Z","v":4559,"vw":42.475464},{"c":42.51,"h":42.51,"l":42.49,"n":54,"o":42.49,"t":"2026-09-22T18:45:00Z","v":1669,"vw":42.501818},{"c":42.56,"h":42.58,"l":42.53,"n":49,"o":42.56,"t":"2026-09-22T19:00:00Z","v":1427,"vw":42.553687},{"c":42.55,"h":42.61,"l":42.5039,"n":159,"o":42.56,"t":"2026-09-22T19:15:00Z","v":7904,"vw":42.548958},{"c":42.595,"h":42.62,"l":42.545,"n":252,"o":42.545,"t":"2026-09-22T19:30:00Z","v":9626,"vw":42.586128},{"c":42.34,"h":42.6,"l":42.3,"n":926,"o":42.59,"t":"2026-09-22T19:45:00Z","v":61848,"vw":42.386571},{"c":42.29,"h":42.29,"l":42.29,"n":8,"o":42.29,"t":"2026-09-22T20:00:00Z","v":28072,"vw":42.29},{"c":41.98,"h":42.61,"l":41.91,"n":107,"o":41.98,"t":"2026-09-23T13:30:00Z","v":8080,"vw":42.021541},{"c":41.925,"h":42.04,"l":41.865,"n":301,"o":41.98,"t":"2026-09-23T13:45:00Z","v":59861,"vw":41.912784},{"c":42.07,"h":42.07,"l":41.925,"n":131,"o":41.925,"t":"2026-09-23T14:00:00Z","v":12885,"vw":41.970922},{"c":42.055,"h":42.11,"l":42.04,"n":56,"o":42.07,"t":"2026-09-23T14:15:00Z","v":2634,"vw":42.063586},{"c":42.23,"h":42.23,"l":42.05,"n":236,"o":42.06,"t":"2026-09-23T14:30:00Z","v":9742,"vw":42.169527},{"c":42.19,"h":42.28,"l":42.065,"n":157,"o":42.19,"t":"2026-09-23T14:45:00Z","v":14095,"vw":42.165814},{"c":42.215,"h":42.255,"l":42.16,"n":148,"o":42.22,"t":"2026-09-23T15:00:00Z","v":7865,"vw":42.191512},{"c":42.14,"h":42.32,"l":42.13,"n":131,"o":42.22,"t":"2026-09-23T15:15:00Z","v":8361,"vw":42.223985},{"c":42.15,"h":42.15,"l":42.05,"n":190,"o":42.13,"t":"2026-09-23T15:30:00Z","v":11723,"vw":42.103174},{"c":42.07,"h":42.12,"l":42.05,"n":140,"o":42.11,"t":"2026-09-23T15:45:00Z","v":9250,"vw":42.079784},{"c":42,"h":42.02,"l":41.95,"n":36,"o":42.01,"t":"2026-09-23T16:00:00Z","v":2190,"vw":41.999545},{"c":42.04,"h":42.07,"l":41.86,"n":261,"o":42.05,"t":"2026-09-23T16:15:00Z","v":15444,"vw":41.988688},{"c":42.08,"h":42.15,"l":42,"n":199,"o":42.04,"t":"2026-09-23T16:30:00Z","v":12435,"vw":42.089797},{"c":42,"h":42.08,"l":41.95,"n":328,"o":42.08,"t":"2026-09-23T16:45:00Z","v":31751,"vw":42.00177},{"c":41.93,"h":42.01,"l":41.91,"n":141,"o":42.01,"t":"2026-09-23T17:00:00Z","v":11045,"vw":41.950824},{"c":41.95,"h":41.97,"l":41.92,"n":241,"o":41.93,"t":"2026-09-23T17:15:00Z","v":19651,"vw":41.943589},{"c":42.04,"h":42.04,"l":41.89,"n":288,"o":41.95,"t":"2026-09-23T17:30:00Z","v":34104,"vw":41.922778},{"c":42.03,"h":42.06,"l":42,"n":116,"o":42.03,"t":"2026-09-23T17:45:00Z","v":9868,"vw":42.031572},{"c":42.07,"h":42.09,"l":41.985,"n":282,"o":42.025,"t":"2026-09-23T18:00:00Z","v":28627,"vw":42.034012},{"c":42.11,"h":42.14,"l":42.0475,"n":225,"o":42.06,"t":"2026-09-23T18:15:00Z","v":15956,"vw":42.09609},{"c":42.07,"h":42.1,"l":41.9975,"n":313,"o":42.1,"t":"2026-09-23T18:30:00Z","v":17400,"vw":42.064081},{"c":42.04,"h":42.155,"l":41.99,"n":212,"o":42.06,"t":"2026-09-23T18:45:00Z","v":13289,"vw":42.044911},{"c":42.07,"h":42.175,"l":42.01,"n":72,"o":42.075,"t":"2026-09-23T19:00:00Z","v":6122,"vw":42.094935},{"c":41.985,"h":42.11,"l":41.95,"n":178,"o":42.07,"t":"2026-09-23T19:15:00Z","v":12894,"vw":42.027913},{"c":41.96,"h":42.03,"l":41.915,"n":228,"o":41.985,"t":"2026-09-23T19:30:00Z","v":11904,"vw":41.989816},{"c":41.83,"h":41.96,"l":41.8,"n":774,"o":41.91,"t":"2026-09-23T19:45:00Z","v":54829,"vw":41.876997},{"c":41.8,"h":41.8,"l":41.8,"n":20,"o":41.8,"t":"2026-09-23T20:00:00Z","v":19385,"vw":41.8},{"c":41.81,"h":41.81,"l":41.61,"n":62,"o":41.76,"t":"2026-09-24T13:30:00Z","v":4933,"vw":41.732256},{"c":41.8,"h":41.89,"l":41.66,"n":215,"o":41.755,"t":"2026-09-24T13:45:00Z","v":24962,"vw":41.751257},{"c":41.775,"h":41.83,"l":41.6,"n":264,"o":41.79,"t":"2026-09-24T14:00:00Z","v":43189,"vw":41.729629},{"c":41.69,"h":41.77,"l":41.64,"n":178,"o":41.77,"t":"2026-09-24T14:15:00Z","v":16036,"vw":41.723637},{"c":41.66,"h":41.73,"l":41.61,"n":164,"o":41.73,"t":"2026-09-24T14:30:00Z","v":8666,"vw":41.654808},{"c":41.55,"h":41.67,"l":41.54,"n":130,"o":41.67,"t":"2026-09-24T14:45:00Z","v":7060,"vw":41.599964},{"c":41.47,"h":41.59,"l":41.3875,"n":427,"o":41.59,"t":"2026-09-24T15:00:00Z","v":30454,"vw":41.524729},{"c":41.31,"h":41.47,"l":41.31,"n":192,"o":41.47,"t":"2026-09-24T15:15:00Z","v":16439,"vw":41.422605},{"c":41.4,"h":41.41,"l":41.31,"n":205,"o":41.335,"t":"2026-09-24T15:30:00Z","v":15191,"vw":41.371913},{"c":41.4,"h":41.41,"l":41.35,"n":163,"o":41.4,"t":"2026-09-24T15:45:00Z","v":10719,"vw":41.389601},{"c":41.31,"h":41.38,"l":41.27,"n":160,"o":41.38,"t":"2026-09-24T16:00:00Z","v":8766,"vw":41.324977},{"c":41.69,"h":41.73,"l":41.34,"n":192,"o":41.34,"t":"2026-09-24T16:15:00Z","v":14333,"vw":41.619276},{"c":41.7,"h":41.78,"l":41.64,"n":110,"o":41.69,"t":"2026-09-24T16:30:00Z","v":6820,"vw":41.690868},{"c":41.625,"h":41.67,"l":41.6,"n":98,"o":41.65,"t":"2026-09-24T16:45:00Z","v":8392,"vw":41.642978},{"c":41.58,"h":41.665,"l":41.565,"n":115,"o":41.605,"t":"2026-09-24T17:00:00Z","v":6195,"vw":41.620027},{"c":41.495,"h":41.64,"l":41.46,"n":127,"o":41.59,"t":"2026-09-24T17:15:00Z","v":7413,"vw":41.540807},{"c":41.48,"h":41.52,"l":41.44,"n":143,"o":41.46,"t":"2026-09-24T17:30:00Z","v":7635,"vw":41.480139},{"c":41.57,"h":41.59,"l":41.52,"n":108,"o":41.52,"t":"2026-09-24T17:45:00Z","v":5870,"vw":41.545654},{"c":41.58,"h":41.58,"l":41.48,"n":191,"o":41.58,"t":"2026-09-24T18:00:00Z","v":9503,"vw":41.522752},{"c":41.6,"h":41.63,"l":41.53,"n":128,"o":41.59,"t":"2026-09-24T18:15:00Z","v":6903,"vw":41.588524},{"c":41.535,"h":41.64,"l":41.515,"n":227,"o":41.56,"t":"2026-09-24T18:30:00Z","v":13573,"vw":41.559334},{"c":41.64,"h":41.7,"l":41.55,"n":101,"o":41.55,"t":"2026-09-24T18:45:00Z","v":4087,"vw":41.6024},{"c":41.62,"h":41.64,"l":41.54,"n":165,"o":41.62,"t":"2026-09-24T19:00:00Z","v":9332,"vw":41.600205},{"c":41.66,"h":41.66,"l":41.6,"n":127,"o":41.61,"t":"2026-09-24T19:15:00Z","v":8231,"vw":41.621069},{"c":41.62,"h":41.66,"l":41.58,"n":168,"o":41.66,"t":"2026-09-24T19:30:00Z","v":8449,"vw":41.626565},{"c":41.5,"h":41.65,"l":41.475,"n":739,"o":41.6,"t":"2026-09-24T19:45:00Z","v":45452,"vw":41.534908},{"c":41.5,"h":41.5,"l":41.5,"n":8,"o":41.5,"t":"2026-09-24T20:00:00Z","v":21012,"vw":41.5},{"c":41.53,"h":41.53,"l":41.5,"n":2,"o":41.5,"t":"2026-09-25T09:00:00Z","v":200,"vw":41.515},{"c":41.47,"h":41.7,"l":41.47,"n":43,"o":41.67,"t":"2026-09-25T13:30:00Z","v":3880,"vw":41.631737},{"c":41.7,"h":41.72,"l":41.445,"n":70,"o":41.52,"t":"2026-09-25T13:45:00Z","v":5853,"vw":41.586221},{"c":41.58,"h":41.68,"l":41.4,"n":108,"o":41.68,"t":"2026-09-25T14:00:00Z","v":7658,"vw":41.551563},{"c":41.52,"h":41.77,"l":41.49,"n":103,"o":41.585,"t":"2026-09-25T14:15:00Z","v":9300,"vw":41.617561},{"c":41.635,"h":41.635,"l":41.555,"n":39,"o":41.58,"t":"2026-09-25T14:30:00Z","v":2536,"vw":41.594396},{"c":41.69,"h":41.76,"l":41.65,"n":44,"o":41.67,"t":"2026-09-25T14:45:00Z","v":2299,"vw":41.683742},{"c":41.63,"h":41.76,"l":41.575,"n":168,"o":41.715,"t":"2026-09-25T15:00:00Z","v":12707,"vw":41.659664},{"c":41.61,"h":41.68,"l":41.595,"n":86,"o":41.64,"t":"2026-09-25T15:15:00Z","v":4902,"vw":41.621535},{"c":41.645,"h":41.67,"l":41.565,"n":52,"o":41.66,"t":"2026-09-25T15:30:00Z","v":2784,"vw":41.630521},{"c":41.84,"h":41.86,"l":41.64,"n":64,"o":41.68,"t":"2026-09-25T15:45:00Z","v":4086,"vw":41.743599},{"c":42,"h":42.05,"l":41.91,"n":80,"o":41.91,"t":"2026-09-25T16:00:00Z","v":7480,"vw":41.989538},{"c":42.05,"h":42.065,"l":41.995,"n":78,"o":42,"t":"2026-09-25T16:15:00Z","v":5546,"vw":42.022722},{"c":41.91,"h":42.05,"l":41.91,"n":97,"o":42.04,"t":"2026-09-25T16:30:00Z","v":8216,"vw":41.993435},{"c":41.955,"h":41.96,"l":41.875,"n":227,"o":41.925,"t":"2026-09-25T16:45:00Z","v":13302,"vw":41.919545},{"c":41.98,"h":41.98,"l":41.87,"n":99,"o":41.945,"t":"2026-09-25T17:00:00Z","v":7402,"vw":41.935373},{"c":41.97,"h":41.99,"l":41.93,"n":79,"o":41.97,"t":"2026-09-25T17:15:00Z","v":5236,"vw":41.962199},{"c":41.98,"h":41.98,"l":41.89,"n":71,"o":41.91,"t":"2026-09-25T17:30:00Z","v":4683,"vw":41.946148},{"c":42.02,"h":42.02,"l":41.97,"n":55,"o":41.98,"t":"2026-09-25T17:45:00Z","v":2743,"vw":41.984508},{"c":42.09,"h":42.12,"l":42.01,"n":106,"o":42.01,"t":"2026-09-25T18:00:00Z","v":9643,"vw":42.065835},{"c":42.24,"h":42.24,"l":42.095,"n":136,"o":42.095,"t":"2026-09-25T18:15:00Z","v":11739,"vw":42.182138},{"c":42.19,"h":42.24,"l":42.12,"n":257,"o":42.22,"t":"2026-09-25T18:30:00Z","v":26373,"vw":42.196796},{"c":42.135,"h":42.2,"l":42.135,"n":40,"o":42.17,"t":"2026-09-25T18:45:00Z","v":2250,"vw":42.171542},{"c":42.06,"h":42.19,"l":42.035,"n":58,"o":42.135,"t":"2026-09-25T19:00:00Z","v":3394,"vw":42.143453},{"c":42.07,"h":42.095,"l":42.07,"n":47,"o":42.095,"t":"2026-09-25T19:15:00Z","v":2590,"vw":42.078862},{"c":42.19,"h":42.24,"l":42.055,"n":87,"o":42.055,"t":"2026-09-25T19:30:00Z","v":4839,"vw":42.139113},{"c":42.01,"h":42.26,"l":42.01,"n":466,"o":42.16,"t":"2026-09-25T19:45:00Z","v":28286,"vw":42.119877},{"c":42.04,"h":42.04,"l":42.04,"n":9,"o":42.04,"t":"2026-09-25T20:00:00Z","v":12376,"vw":42.04},{"c":41.27,"h":41.3,"l":41.27,"n":2,"o":41.3,"t":"2026-09-28T12:00:00Z","v":500,"vw":41.276},{"c":41.54,"h":41.54,"l":41.54,"n":1,"o":41.54,"t":"2026-09-28T12:15:00Z","v":500,"vw":41.54},{"c":41.7,"h":41.7,"l":41.67,"n":3,"o":41.67,"t":"2026-09-28T12:30:00Z","v":1500,"vw":41.686667},{"c":41.8,"h":41.81,"l":41.79,"n":3,"o":41.79,"t":"2026-09-28T12:45:00Z","v":1500,"vw":41.8},{"c":41.7,"h":41.7,"l":41.7,"n":2,"o":41.7,"t":"2026-09-28T13:00:00Z","v":4000,"vw":41.7},{"c":41.53,"h":41.53,"l":41.51,"n":3,"o":41.52,"t":"2026-09-28T13:15:00Z","v":1500,"vw":41.52},{"c":41.83,"h":41.91,"l":41.41,"n":75,"o":41.42,"t":"2026-09-28T13:30:00Z","v":5429,"vw":41.648423},{"c":41.82,"h":41.96,"l":41.82,"n":27,"o":41.96,"t":"2026-09-28T13:45:00Z","v":2045,"vw":41.904029},{"c":41.85,"h":41.875,"l":41.85,"n":12,"o":41.875,"t":"2026-09-28T14:00:00Z","v":332,"vw":41.8625},{"c":42.04,"h":42.07,"l":41.885,"n":189,"o":41.92,"t":"2026-09-28T14:15:00Z","v":15138,"vw":41.985402},{"c":41.9,"h":42.14,"l":41.9,"n":92,"o":42.09,"t":"2026-09-28T14:30:00Z","v":7156,"vw":42.034884},{"c":41.745,"h":41.9055,"l":41.74,"n":51,"o":41.9055,"t":"2026-09-28T14:45:00Z","v":6514,"vw":41.788244},{"c":41.56,"h":41.79,"l":41.56,"n":91,"o":41.79,"t":"2026-09-28T15:00:00Z","v":5634,"vw":41.647662},{"c":41.475,"h":41.59,"l":41.42,"n":84,"o":41.56,"t":"2026-09-28T15:15:00Z","v":5771,"vw":41.513243},{"c":41.44,"h":41.5,"l":41.415,"n":61,"o":41.45,"t":"2026-09-28T15:30:00Z","v":4882,"vw":41.461228},{"c":41.495,"h":41.525,"l":41.47,"n":74,"o":41.47,"t":"2026-09-28T15:45:00Z","v":4269,"vw":41.489747},{"c":41.45,"h":41.545,"l":41.44,"n":69,"o":41.52,"t":"2026-09-28T16:00:00Z","v":3464,"vw":41.486607},{"c":41.76,"h":41.87,"l":41.44,"n":165,"o":41.44,"t":"2026-09-28T16:15:00Z","v":13136,"vw":41.5835},{"c":41.585,"h":41.83,"l":41.58,"n":32,"o":41.83,"t":"2026-09-28T16:30:00Z","v":1753,"vw":41.717114},{"c":41.58,"h":41.68,"l":41.58,"n":59,"o":41.62,"t":"2026-09-28T16:45:00Z","v":3186,"vw":41.626176},{"c":41.73,"h":41.76,"l":41.585,"n":111,"o":41.635,"t":"2026-09-28T17:00:00Z","v":6509,"vw":41.663449},{"c":41.585,"h":41.685,"l":41.55,"n":31,"o":41.685,"t":"2026-09-28T17:15:00Z","v":1780,"vw":41.60375},{"c":41.63,"h":41.63,"l":41.55,"n":47,"o":41.585,"t":"2026-09-28T17:30:00Z","v":1862,"vw":41.598214},{"c":41.59,"h":41.635,"l":41.5313,"n":71,"o":41.635,"t":"2026-09-28T17:45:00Z","v":3061,"vw":41.562587},{"c":41.59,"h":41.62,"l":41.54,"n":66,"o":41.58,"t":"2026-09-28T18:00:00Z","v":2780,"vw":41.573722},{"c":41.5105,"h":41.59,"l":41.5105,"n":87,"o":41.59,"t":"2026-09-28T18:15:00Z","v":3535,"vw":41.542963},{"c":41.505,"h":41.53,"l":41.505,"n":81,"o":41.51,"t":"2026-09-28T18:30:00Z","v":2958,"vw":41.516028},{"c":41.5,"h":41.62,"l":41.5,"n":106,"o":41.505,"t":"2026-09-28T18:45:00Z","v":5508,"vw":41.553164},{"c":41.475,"h":41.52,"l":41.45,"n":40,"o":41.45,"t":"2026-09-28T19:00:00Z","v":1641,"vw":41.485455},{"c":41.53,"h":41.54,"l":41.43,"n":201,"o":41.475,"t":"2026-09-28T19:15:00Z","v":4571,"vw":41.49819},{"c":41.58,"h":41.59,"l":41.52,"n":127,"o":41.54,"t":"2026-09-28T19:30:00Z","v":7257,"vw":41.553085},{"c":41.47,"h":41.63,"l":41.46,"n":462,"o":41.59,"t":"2026-09-28T19:45:00Z","v":22178,"vw":41.528383},{"c":41.53,"h":41.53,"l":41.45,"n":13,"o":41.45,"t":"2026-09-28T20:00:00Z","v":15828,"vw":41.451049},{"c":41.7,"h":41.7,"l":41.3,"n":52,"o":41.3,"t":"2026-09-28T21:00:00Z","v":5661,"vw":41.414774},{"c":41.65,"h":41.65,"l":41.3,"n":28,"o":41.3,"t":"2026-09-28T21:15:00Z","v":5241,"vw":41.381812},{"c":41.75,"h":41.75,"l":41.75,"n":3,"o":41.75,"t":"2026-09-29T12:00:00Z","v":575,"vw":41.75},{"c":41.28,"h":41.37,"l":41.28,"n":4,"o":41.37,"t":"2026-09-29T13:00:00Z","v":1113,"vw":41.314312},{"c":41.24,"h":41.25,"l":41.24,"n":5,"o":41.25,"t":"2026-09-29T13:15:00Z","v":1100,"vw":41.241818},{"c":41.02,"h":41.3,"l":41.01,"n":92,"o":41.21,"t":"2026-09-29T13:30:00Z","v":5972,"vw":41.122571},{"c":40.76,"h":41.05,"l":40.71,"n":141,"o":41.05,"t":"2026-09-29T13:45:00Z","v":12577,"vw":40.870305},{"c":40.85,"h":41.07,"l":40.78,"n":138,"o":40.88,"t":"2026-09-29T14:00:00Z","v":8849,"vw":40.864867},{"c":40.91,"h":40.91,"l":40.75,"n":135,"o":40.85,"t":"2026-09-29T14:15:00Z","v":5853,"vw":40.847798},{"c":40.77,"h":40.94,"l":40.77,"n":79,"o":40.94,"t":"2026-09-29T14:30:00Z","v":4724,"vw":40.816625},{"c":40.65,"h":40.8,"l":40.65,"n":111,"o":40.78,"t":"2026-09-29T14:45:00Z","v":4545,"vw":40.705362},{"c":40.46,"h":40.64,"l":40.46,"n":78,"o":40.64,"t":"2026-09-29T15:00:00Z","v":2435,"vw":40.577404},{"c":40.435,"h":40.51,"l":40.425,"n":93,"o":40.48,"t":"2026-09-29T15:15:00Z","v":4240,"vw":40.457045},{"c":40.46,"h":40.505,"l":40.46,"n":66,"o":40.47,"t":"2026-09-29T15:30:00Z","v":3631,"vw":40.476341},{"c":40.32,"h":40.5,"l":40.32,"n":90,"o":40.44,"t":"2026-09-29T15:45:00Z","v":5740,"vw":40.432312},{"c":40.34,"h":40.35,"l":40.31,"n":46,"o":40.315,"t":"2026-09-29T16:00:00Z","v":1897,"vw":40.323692},{"c":40.23,"h":40.3215,"l":40.07,"n":309,"o":40.3215,"t":"2026-09-29T16:15:00Z","v":19936,"vw":40.194789},{"c":40.22,"h":40.22,"l":40.1146,"n":47,"o":40.1146,"t":"2026-09-29T16:30:00Z","v":1508,"vw":40.184553},{"c":40.1,"h":40.21,"l":40.08,"n":131,"o":40.19,"t":"2026-09-29T16:45:00Z","v":5907,"vw":40.123145},{"c":40.1,"h":40.12,"l":40.06,"n":73,"o":40.09,"t":"2026-09-29T17:00:00Z","v":2663,"vw":40.095228},{"c":40.09,"h":40.11,"l":40.05,"n":99,"o":40.06,"t":"2026-09-29T17:15:00Z","v":2960,"vw":40.084705},{"c":40.27,"h":40.27,"l":40.1,"n":84,"o":40.11,"t":"2026-09-29T17:30:00Z","v":4154,"vw":40.143862},{"c":40.23,"h":40.31,"l":40.22,"n":81,"o":40.22,"t":"2026-09-29T17:45:00Z","v":3962,"vw":40.281076},{"c":40.3,"h":40.35,"l":40.26,"n":280,"o":40.27,"t":"2026-09-29T18:00:00Z","v":12321,"vw":40.290191},{"c":40.27,"h":40.35,"l":40.27,"n":77,"o":40.31,"t":"2026-09-29T18:15:00Z","v":2767,"vw":40.314756},{"c":40.33,"h":40.375,"l":40.25,"n":370,"o":40.29,"t":"2026-09-29T18:30:00Z","v":20731,"vw":40.326575},{"c":40.295,"h":40.34,"l":40.24,"n":78,"o":40.335,"t":"2026-09-29T18:45:00Z","v":3534,"vw":40.314707},{"c":40.25,"h":40.29,"l":40.1575,"n":85,"o":40.24,"t":"2026-09-29T19:00:00Z","v":14139,"vw":40.237443},{"c":40.26,"h":40.32,"l":40.18,"n":107,"o":40.32,"t":"2026-09-29T19:15:00Z","v":5818,"vw":40.256003},{"c":40.205,"h":40.25,"l":40.2,"n":165,"o":40.25,"t":"2026-09-29T19:30:00Z","v":5662,"vw":40.22695},{"c":40.3,"h":40.31,"l":40.2,"n":675,"o":40.24,"t":"2026-09-29T19:45:00Z","v":48885,"vw":40.268513},{"c":40.25,"h":40.25,"l":40.25,"n":5,"o":40.25,"t":"2026-09-29T20:00:00Z","v":28591,"vw":40.25},{"c":40.34,"h":40.51,"l":40.15,"n":5,"o":40.15,"t":"2026-09-30T12:30:00Z","v":2000,"vw":40.3625},{"c":40.23,"h":40.27,"l":40.23,"n":4,"o":40.27,"t":"2026-09-30T13:00:00Z","v":1000,"vw":40.25},{"c":40.22,"h":40.25,"l":40.22,"n":2,"o":40.25,"t":"2026-09-30T13:15:00Z","v":1000,"vw":40.235},{"c":40.27,"h":40.46,"l":40.11,"n":179,"o":40.37,"t":"2026-09-30T13:30:00Z","v":17414,"vw":40.258068},{"c":40.15,"h":40.15,"l":39.925,"n":44,"o":40.1,"t":"2026-09-30T13:45:00Z","v":3142,"vw":40.088818},{"c":40.205,"h":40.35,"l":39.98,"n":138,"o":40.055,"t":"2026-09-30T14:00:00Z","v":9223,"vw":40.191873},{"c":40.225,"h":40.25,"l":40.1,"n":83,"o":40.21,"t":"2026-09-30T14:15:00Z","v":5189,"vw":40.200251},{"c":40.14,"h":40.22,"l":40.05,"n":183,"o":40.155,"t":"2026-09-30T14:30:00Z","v":11316,"vw":40.116188},{"c":40.065,"h":40.23,"l":40.06,"n":99,"o":40.15,"t":"2026-09-30T14:45:00Z","v":4936,"vw":40.120072},{"c":40.175,"h":40.19,"l":40.07,"n":140,"o":40.07,"t":"2026-09-30T15:00:00Z","v":12422,"vw":40.141382},{"c":40.215,"h":40.215,"l":40.13,"n":205,"o":40.145,"t":"2026-09-30T15:15:00Z","v":18152,"vw":40.163807},{"c":40.07,"h":40.2,"l":40.06,"n":58,"o":40.19,"t":"2026-09-30T15:30:00Z","v":4763,"vw":40.131234},{"c":39.99,"h":40.03,"l":39.99,"n":30,"o":40.03,"t":"2026-09-30T15:45:00Z","v":2033,"vw":40.012171},{"c":40.02,"h":40.02,"l":40.0014,"n":7,"o":40.01,"t":"2026-09-30T16:00:00Z","v":609,"vw":40.015072},{"c":40,"h":40.035,"l":40,"n":33,"o":40.035,"t":"2026-09-30T16:15:00Z","v":3107,"vw":40.019304},{"c":40.05,"h":40.1,"l":40.025,"n":77,"o":40.025,"t":"2026-09-30T16:30:00Z","v":4465,"vw":40.06818},{"c":40.08,"h":40.1,"l":40.02,"n":114,"o":40.1,"t":"2026-09-30T16:45:00Z","v":4788,"vw":40.058737},{"c":40.13,"h":40.13,"l":40.075,"n":42,"o":40.09,"t":"2026-09-30T17:00:00Z","v":3498,"vw":40.094556},{"c":40.08,"h":40.13,"l":40.05,"n":95,"o":40.06,"t":"2026-09-30T17:15:00Z","v":5576,"vw":40.080551},{"c":40.18,"h":40.18,"l":40.0501,"n":118,"o":40.09,"t":"2026-09-30T17:30:00Z","v":10410,"vw":40.097758},{"c":40.27,"h":40.27,"l":40.11,"n":148,"o":40.14,"t":"2026-09-30T17:45:00Z","v":10804,"vw":40.168334},{"c":40.21,"h":40.225,"l":40.155,"n":81,"o":40.225,"t":"2026-09-30T18:00:00Z","v":6336,"vw":40.186002},{"c":40.12,"h":40.16,"l":40.12,"n":44,"o":40.16,"t":"2026-09-30T18:15:00Z","v":3080,"vw":40.145662},{"c":40.19,"h":40.235,"l":40.1,"n":153,"o":40.1135,"t":"2026-09-30T18:30:00Z","v":9198,"vw":40.138511},{"c":40.18,"h":40.18,"l":40.1,"n":126,"o":40.16,"t":"2026-09-30T18:45:00Z","v":5989,"vw":40.166692},{"c":40.111,"h":40.24,"l":40.111,"n":24,"o":40.18,"t":"2026-09-30T19:00:00Z","v":958,"vw":40.174378},{"c":40.09,"h":40.12,"l":40.05,"n":51,"o":40.11,"t":"2026-09-30T19:15:00Z","v":4299,"vw":40.063627},{"c":40.01,"h":40.12,"l":40.01,"n":100,"o":40.12,"t":"2026-09-30T19:30:00Z","v":6853,"vw":40.061647},{"c":40.03,"h":40.075,"l":39.9,"n":461,"o":40.055,"t":"2026-09-30T19:45:00Z","v":45773,"vw":40.026573},{"c":40.01,"h":40.01,"l":40.01,"n":8,"o":40.01,"t":"2026-09-30T20:00:00Z","v":29434,"vw":40.01},{"c":39.89,"h":39.99,"l":39.89,"n":2,"o":39.99,"t":"2026-10-01T12:00:00Z","v":1000,"vw":39.94},{"c":39.8,"h":39.8,"l":39.61,"n":14,"o":39.71,"t":"2026-10-01T12:45:00Z","v":2072,"vw":39.699773},{"c":39.62,"h":39.62,"l":39.62,"n":2,"o":39.62,"t":"2026-10-01T13:00:00Z","v":225,"vw":39.62},{"c":39.46,"h":39.55,"l":39.46,"n":5,"o":39.55,"t":"2026-10-01T13:15:00Z","v":1250,"vw":39.476407},{"c":39.125,"h":39.475,"l":39.05,"n":172,"o":39.44,"t":"2026-10-01T13:30:00Z","v":12325,"vw":39.342832},{"c":39.11,"h":39.165,"l":39.11,"n":36,"o":39.11,"t":"2026-10-01T13:45:00Z","v":3322,"vw":39.13141},{"c":38.77,"h":39.09,"l":38.655,"n":139,"o":39.09,"t":"2026-10-01T14:00:00Z","v":8079,"vw":38.81939},{"c":38.72,"h":38.79,"l":38.72,"n":40,"o":38.77,"t":"2026-10-01T14:15:00Z","v":1218,"vw":38.755437},{"c":38.55,"h":38.795,"l":38.42,"n":179,"o":38.735,"t":"2026-10-01T14:30:00Z","v":14389,"vw":38.611717},{"c":38.5,"h":38.69,"l":38.395,"n":137,"o":38.66,"t":"2026-10-01T14:45:00Z","v":8008,"vw":38.547025},{"c":38.38,"h":38.44,"l":38.24,"n":209,"o":38.44,"t":"2026-10-01T15:00:00Z","v":13664,"vw":38.33554},{"c":38.515,"h":38.595,"l":38.34,"n":121,"o":38.34,"t":"2026-10-01T15:15:00Z","v":8135,"vw":38.461537},{"c":38.49,"h":38.58,"l":38.42,"n":129,"o":38.515,"t":"2026-10-01T15:30:00Z","v":7860,"vw":38.512231},{"c":38.48,"h":38.54,"l":38.41,"n":111,"o":38.48,"t":"2026-10-01T15:45:00Z","v":6766,"vw":38.481863},{"c":38.44,"h":38.539,"l":38.43,"n":157,"o":38.43,"t":"2026-10-01T16:00:00Z","v":5333,"vw":38.470788},{"c":38.56,"h":38.56,"l":38.45,"n":167,"o":38.465,"t":"2026-10-01T16:15:00Z","v":6968,"vw":38.518656},{"c":38.48,"h":38.61,"l":38.47,"n":154,"o":38.57,"t":"2026-10-01T16:30:00Z","v":10765,"vw":38.538108},{"c":38.51,"h":38.54,"l":38.41,"n":175,"o":38.47,"t":"2026-10-01T16:45:00Z","v":11684,"vw":38.480981},{"c":38.505,"h":38.53,"l":38.44,"n":125,"o":38.52,"t":"2026-10-01T17:00:00Z","v":7246,"vw":38.507372},{"c":38.56,"h":38.57,"l":38.48,"n":36,"o":38.48,"t":"2026-10-01T17:15:00Z","v":1530,"vw":38.542693},{"c":38.61,"h":38.7131,"l":38.59,"n":98,"o":38.64,"t":"2026-10-01T17:30:00Z","v":6169,"vw":38.643861},{"c":38.49,"h":38.65,"l":38.49,"n":85,"o":38.65,"t":"2026-10-01T17:45:00Z","v":4746,"vw":38.571709},{"c":38.5,"h":38.56,"l":38.39,"n":118,"o":38.54,"t":"2026-10-01T18:00:00Z","v":8272,"vw":38.501953},{"c":39.07,"h":39.25,"l":38.48,"n":590,"o":38.48,"t":"2026-10-01T18:15:00Z","v":55996,"vw":38.800909},{"c":38.92,"h":39.09,"l":38.815,"n":477,"o":38.98,"t":"2026-10-01T18:30:00Z","v":17290,"vw":38.918792},{"c":38.85,"h":38.93,"l":38.795,"n":223,"o":38.93,"t":"2026-10-01T18:45:00Z","v":15463,"vw":38.855656},{"c":38.96,"h":39.14,"l":38.865,"n":182,"o":38.87,"t":"2026-10-01T19:00:00Z","v":10952,"vw":39.007188},{"c":38.99,"h":39.06,"l":38.885,"n":118,"o":38.885,"t":"2026-10-01T19:15:00Z","v":7166,"vw":38.971355},{"c":38.93,"h":38.975,"l":38.905,"n":107,"o":38.975,"t":"2026-10-01T19:30:00Z","v":3634,"vw":38.935229},{"c":39.03,"h":39.05,"l":38.9,"n":460,"o":38.91,"t":"2026-10-01T19:45:00Z","v":17262,"vw":38.994221},{"c":38.97,"h":38.97,"l":38.97,"n":16,"o":38.97,"t":"2026-10-01T20:00:00Z","v":27958,"vw":38.97},{"c":39,"h":39,"l":39,"n":5,"o":39,"t":"2026-10-02T10:00:00Z","v":203,"vw":39},{"c":39.49,"h":39.49,"l":39.49,"n":3,"o":39.49,"t":"2026-10-02T11:00:00Z","v":155,"vw":39.49},{"c":39.13,"h":39.13,"l":39.13,"n":3,"o":39.13,"t":"2026-10-02T12:15:00Z","v":1266,"vw":39.13},{"c":39.28,"h":39.41,"l":39.28,"n":4,"o":39.41,"t":"2026-10-02T13:15:00Z","v":1000,"vw":39.344476},{"c":38.97,"h":39.22,"l":38.775,"n":108,"o":39.19,"t":"2026-10-02T13:30:00Z","v":9558,"vw":39.036798},{"c":38.78,"h":38.89,"l":38.58,"n":435,"o":38.89,"t":"2026-10-02T13:45:00Z","v":48038,"vw":38.776404},{"c":39,"h":39,"l":38.75,"n":406,"o":38.8,"t":"2026-10-02T14:00:00Z","v":31289,"vw":38.879432},{"c":38.91,"h":39.005,"l":38.78,"n":263,"o":38.99,"t":"2026-10-02T14:15:00Z","v":13243,"vw":38.886548},{"c":38.84,"h":38.91,"l":38.8205,"n":192,"o":38.8205,"t":"2026-10-02T14:30:00Z","v":9572,"vw":38.862568},{"c":38.725,"h":38.85,"l":38.715,"n":539,"o":38.85,"t":"2026-10-02T14:45:00Z","v":36051,"vw":38.808505},{"c":38.505,"h":38.725,"l":38.46,"n":363,"o":38.725,"t":"2026-10-02T15:00:00Z","v":27474,"vw":38.627528},{"c":38.34,"h":38.6,"l":38.23,"n":233,"o":38.505,"t":"2026-10-02T15:15:00Z","v":21701,"vw":38.470329},{"c":38.2975,"h":38.4,"l":38.27,"n":179,"o":38.335,"t":"2026-10-02T15:30:00Z","v":11570,"vw":38.346379},{"c":38.54,"h":38.56,"l":38.27,"n":211,"o":38.297,"t":"2026-10-02T15:45:00Z","v":10717,"vw":38.429008},{"c":38.405,"h":38.5,"l":38.37,"n":161,"o":38.46,"t":"2026-10-02T16:00:00Z","v":9199,"vw":38.42836},{"c":38.465,"h":38.54,"l":38.42,"n":140,"o":38.44,"t":"2026-10-02T16:15:00Z","v":8210,"vw":38.477778},{"c":38.48,"h":38.51,"l":38.42,"n":174,"o":38.42,"t":"2026-10-02T16:30:00Z","v":7819,"vw":38.461046},{"c":38.4443,"h":38.54,"l":38.44,"n":110,"o":38.45,"t":"2026-10-02T16:45:00Z","v":6521,"vw":38.486163},{"c":38.2,"h":38.49,"l":38.19,"n":343,"o":38.49,"t":"2026-10-02T17:00:00Z","v":34742,"vw":38.281704},{"c":37.98,"h":38.26,"l":37.94,"n":533,"o":38.2,"t":"2026-10-02T17:15:00Z","v":50356,"vw":38.107675},{"c":38.08,"h":38.1,"l":37.94,"n":327,"o":37.99,"t":"2026-10-02T17:30:00Z","v":22882,"vw":38.015322},{"c":38.205,"h":38.24,"l":38.075,"n":222,"o":38.09,"t":"2026-10-02T17:45:00Z","v":14271,"vw":38.161844},{"c":38.29,"h":38.29,"l":38.14,"n":208,"o":38.205,"t":"2026-10-02T18:00:00Z","v":14775,"vw":38.20559},{"c":38.23,"h":38.27,"l":38.15,"n":287,"o":38.27,"t":"2026-10-02T18:15:00Z","v":20921,"vw":38.231273},{"c":38.3,"h":38.3,"l":38.185,"n":297,"o":38.24,"t":"2026-10-02T18:30:00Z","v":17025,"vw":38.238198},{"c":38.185,"h":38.3,"l":38.115,"n":158,"o":38.3,"t":"2026-10-02T18:45:00Z","v":7947,"vw":38.190499},{"c":38.31,"h":38.32,"l":38.135,"n":310,"o":38.135,"t":"2026-10-02T19:00:00Z","v":18834,"vw":38.254265},{"c":38.41,"h":38.47,"l":38.29,"n":283,"o":38.29,"t":"2026-10-02T19:15:00Z","v":18519,"vw":38.39797},{"c":38.42,"h":38.455,"l":38.385,"n":320,"o":38.445,"t":"2026-10-02T19:30:00Z","v":16186,"vw":38.423633},{"c":38.52,"h":38.53,"l":38.39,"n":1424,"o":38.44,"t":"2026-10-02T19:45:00Z","v":113284,"vw":38.452893},{"c":38.49,"h":38.49,"l":38.49,"n":11,"o":38.49,"t":"2026-10-02T20:00:00Z","v":49000,"vw":38.49},{"c":38.62,"h":38.62,"l":38.23,"n":11,"o":38.43,"t":"2026-10-05T12:00:00Z","v":2147,"vw":38.485091},{"c":38.7,"h":38.7,"l":38.69,"n":3,"o":38.69,"t":"2026-10-05T12:15:00Z","v":1000,"vw":38.695},{"c":38.94,"h":38.94,"l":38.7,"n":5,"o":38.7,"t":"2026-10-05T12:45:00Z","v":1617,"vw":38.844539},{"c":38.985,"h":39.5,"l":38.95,"n":441,"o":39.02,"t":"2026-10-05T13:30:00Z","v":60864,"vw":39.24223},{"c":38.69,"h":39.03,"l":38.59,"n":266,"o":38.985,"t":"2026-10-05T13:45:00Z","v":17062,"vw":38.76322},{"c":38.74,"h":38.9,"l":38.66,"n":335,"o":38.68,"t":"2026-10-05T14:00:00Z","v":35526,"vw":38.856913},{"c":38.72,"h":38.77,"l":38.59,"n":274,"o":38.77,"t":"2026-10-05T14:15:00Z","v":15472,"vw":38.692139},{"c":38.73,"h":38.88,"l":38.71,"n":241,"o":38.73,"t":"2026-10-05T14:30:00Z","v":11772,"vw":38.772991},{"c":38.925,"h":38.96,"l":38.77,"n":180,"o":38.77,"t":"2026-10-05T14:45:00Z","v":6599,"vw":38.865931},{"c":38.93,"h":38.95,"l":38.815,"n":314,"o":38.89,"t":"2026-10-05T15:00:00Z","v":18175,"vw":38.897304},{"c":38.99,"h":38.99,"l":38.86,"n":329,"o":38.93,"t":"2026-10-05T15:15:00Z","v":31005,"vw":38.916105},{"c":39.02,"h":39.14,"l":39,"n":155,"o":39,"t":"2026-10-05T15:30:00Z","v":9285,"vw":39.05502},{"c":39.205,"h":39.205,"l":39.02,"n":155,"o":39.06,"t":"2026-10-05T15:45:00Z","v":10563,"vw":39.070265},{"c":39,"h":39.17,"l":38.95,"n":175,"o":39.17,"t":"2026-10-05T16:00:00Z","v":9597,"vw":39.058173},{"c":38.96,"h":39.02,"l":38.91,"n":114,"o":38.95,"t":"2026-10-05T16:15:00Z","v":6019,"vw":38.964717},{"c":39.06,"h":39.12,"l":38.99,"n":133,"o":38.99,"t":"2026-10-05T16:30:00Z","v":6401,"vw":39.061476},{"c":39.075,"h":39.105,"l":39.03,"n":165,"o":39.03,"t":"2026-10-05T16:45:00Z","v":7547,"vw":39.064083},{"c":39.12,"h":39.18,"l":39.06,"n":152,"o":39.06,"t":"2026-10-05T17:00:00Z","v":7294,"vw":39.1017},{"c":39.14,"h":39.14,"l":39.09,"n":195,"o":39.13,"t":"2026-10-05T17:15:00Z","v":8920,"vw":39.117019},{"c":39.025,"h":39.22,"l":39.025,"n":219,"o":39.15,"t":"2026-10-05T17:30:00Z","v":13315,"vw":39.133768},{"c":39.1325,"h":39.1325,"l":39.01,"n":275,"o":39.025,"t":"2026-10-05T17:45:00Z","v":15119,"vw":39.051023},{"c":39.195,"h":39.24,"l":39.1,"n":164,"o":39.1,"t":"2026-10-05T18:00:00Z","v":10014,"vw":39.190392},{"c":39.24,"h":39.27,"l":39.195,"n":189,"o":39.195,"t":"2026-10-05T18:15:00Z","v":17319,"vw":39.239427},{"c":39.255,"h":39.285,"l":39.225,"n":179,"o":39.23,"t":"2026-10-05T18:30:00Z","v":8771,"vw":39.250694},{"c":39.39,"h":39.39,"l":39.255,"n":265,"o":39.255,"t":"2026-10-05T18:45:00Z","v":14012,"vw":39.299577},{"c":39.53,"h":39.55,"l":39.39,"n":162,"o":39.4,"t":"2026-10-05T19:00:00Z","v":9979,"vw":39.496533},{"c":39.35,"h":39.525,"l":39.35,"n":307,"o":39.5,"t":"2026-10-05T19:15:00Z","v":14705,"vw":39.439099},{"c":39.395,"h":39.475,"l":39.325,"n":316,"o":39.34,"t":"2026-10-05T19:30:00Z","v":22335,"vw":39.358092},{"c":39.44,"h":39.55,"l":39.29,"n":1455,"o":39.39,"t":"2026-10-05T19:45:00Z","v":108114,"vw":39.430329},{"c":39.42,"h":39.42,"l":39.42,"n":13,"o":39.42,"t":"2026-10-05T20:00:00Z","v":36394,"vw":39.42},{"c":39.46,"h":39.46,"l":39.45,"n":31,"o":39.45,"t":"2026-10-06T09:15:00Z","v":4020,"vw":39.455},{"c":39.68,"h":39.68,"l":39.68,"n":1,"o":39.68,"t":"2026-10-06T12:00:00Z","v":100,"vw":39.68},{"c":39.655,"h":39.775,"l":39.47,"n":154,"o":39.76,"t":"2026-10-06T13:30:00Z","v":11980,"vw":39.599829},{"c":39.555,"h":39.74,"l":39.465,"n":127,"o":39.67,"t":"2026-10-06T13:45:00Z","v":7415,"vw":39.565645},{"c":39.42,"h":39.56,"l":39.35,"n":149,"o":39.56,"t":"2026-10-06T14:00:00Z","v":12743,"vw":39.448884},{"c":39.4,"h":39.4,"l":39.295,"n":42,"o":39.35,"t":"2026-10-06T14:15:00Z","v":2003,"vw":39.354555},{"c":39.37,"h":39.44,"l":39.32,"n":67,"o":39.4,"t":"2026-10-06T14:30:00Z","v":3064,"vw":39.387826},{"c":39.245,"h":39.32,"l":39.145,"n":67,"o":39.32,"t":"2026-10-06T14:45:00Z","v":4485,"vw":39.24032},{"c":39.42,"h":39.44,"l":39.24,"n":170,"o":39.255,"t":"2026-10-06T15:00:00Z","v":16007,"vw":39.321627},{"c":39.41,"h":39.47,"l":39.38,"n":163,"o":39.38,"t":"2026-10-06T15:15:00Z","v":13471,"vw":39.408029},{"c":39.415,"h":39.5,"l":39.37,"n":161,"o":39.4,"t":"2026-10-06T15:30:00Z","v":18042,"vw":39.43183},{"c":39.385,"h":39.505,"l":39.3,"n":534,"o":39.415,"t":"2026-10-06T15:45:00Z","v":31856,"vw":39.450689},{"c":39.265,"h":39.4,"l":39.07,"n":201,"o":39.4,"t":"2026-10-06T16:00:00Z","v":17329,"vw":39.214255},{"c":39.211,"h":39.265,"l":39.21,"n":150,"o":39.265,"t":"2026-10-06T16:15:00Z","v":9325,"vw":39.224122},{"c":39.22,"h":39.29,"l":39.185,"n":227,"o":39.22,"t":"2026-10-06T16:30:00Z","v":15131,"vw":39.245065},{"c":39.145,"h":39.24,"l":39.03,"n":187,"o":39.21,"t":"2026-10-06T16:45:00Z","v":13446,"vw":39.122576},{"c":39.08,"h":39.2,"l":39.05,"n":308,"o":39.11,"t":"2026-10-06T17:00:00Z","v":35980,"vw":39.09633},{"c":39.041,"h":39.155,"l":39.04,"n":286,"o":39.09,"t":"2026-10-06T17:15:00Z","v":20620,"vw":39.097114},{"c":39.065,"h":39.11,"l":39.04,"n":156,"o":39.04,"t":"2026-10-06T17:30:00Z","v":10593,"vw":39.071707},{"c":38.85,"h":39.085,"l":38.84,"n":344,"o":39.065,"t":"2026-10-06T17:45:00Z","v":26019,"vw":38.986594},{"c":38.88,"h":38.98,"l":38.87,"n":225,"o":38.935,"t":"2026-10-06T18:00:00Z","v":17711,"vw":38.925329},{"c":38.87,"h":39.02,"l":38.85,"n":410,"o":38.93,"t":"2026-10-06T18:15:00Z","v":62397,"vw":38.913381},{"c":39.02,"h":39.12,"l":38.87,"n":492,"o":38.88,"t":"2026-10-06T18:30:00Z","v":54724,"vw":39.015557},{"c":38.88,"h":39.06,"l":38.88,"n":227,"o":39.06,"t":"2026-10-06T18:45:00Z","v":21744,"vw":38.995536},{"c":38.71,"h":38.89,"l":38.71,"n":242,"o":38.89,"t":"2026-10-06T19:00:00Z","v":16936,"vw":38.804413},{"c":38.71,"h":38.77,"l":38.68,"n":249,"o":38.72,"t":"2026-10-06T19:15:00Z","v":13781,"vw":38.718112},{"c":38.73,"h":38.809,"l":38.62,"n":542,"o":38.74,"t":"2026-10-06T19:30:00Z","v":34945,"vw":38.725852},{"c":38.69,"h":38.75,"l":38.475,"n":1091,"o":38.72,"t":"2026-10-06T19:45:00Z","v":88018,"vw":38.660063},{"c":38.67,"h":38.67,"l":38.67,"n":11,"o":38.67,"t":"2026-10-06T20:00:00Z","v":36730,"vw":38.67},{"c":38.5,"h":38.65,"l":38.5,"n":6,"o":38.56,"t":"2026-10-07T12:00:00Z","v":1600,"vw":38.556875},{"c":38.47,"h":38.47,"l":38.47,"n":1,"o":38.47,"t":"2026-10-07T12:30:00Z","v":451,"vw":38.47},{"c":38.52,"h":38.52,"l":38.52,"n":2,"o":38.52,"t":"2026-10-07T12:45:00Z","v":500,"vw":38.52},{"c":38.42,"h":38.42,"l":38.32,"n":6,"o":38.36,"t":"2026-10-07T13:00:00Z","v":1500,"vw":38.36693},{"c":37.9,"h":38.44,"l":37.86,"n":197,"o":38.44,"t":"2026-10-07T13:30:00Z","v":18871,"vw":38.113809},{"c":37.7,"h":37.99,"l":37.65,"n":378,"o":37.88,"t":"2026-10-07T13:45:00Z","v":30390,"vw":37.799068},{"c":37.82,"h":37.92,"l":37.605,"n":466,"o":37.71,"t":"2026-10-07T14:00:00Z","v":45352,"vw":37.715131},{"c":37.93,"h":38.02,"l":37.81,"n":150,"o":37.89,"t":"2026-10-07T14:15:00Z","v":7461,"vw":37.924723},{"c":37.97,"h":38.08,"l":37.88,"n":178,"o":37.88,"t":"2026-10-07T14:30:00Z","v":10500,"vw":37.978918},{"c":37.9,"h":38.015,"l":37.88,"n":321,"o":37.95,"t":"2026-10-07T14:45:00Z","v":18557,"vw":37.935274},{"c":37.96,"h":37.96,"l":37.83,"n":167,"o":37.92,"t":"2026-10-07T15:00:00Z","v":12214,"vw":37.897055},{"c":37.9205,"h":37.98,"l":37.88,"n":102,"o":37.975,"t":"2026-10-07T15:15:00Z","v":4363,"vw":37.907014},{"c":38.04,"h":38.06,"l":37.92,"n":236,"o":37.93,"t":"2026-10-07T15:30:00Z","v":8146,"vw":37.978203},{"c":38.01,"h":38.06,"l":37.99,"n":174,"o":38.04,"t":"2026-10-07T15:45:00Z","v":7980,"vw":38.024424},{"c":38.01,"h":38.04,"l":38,"n":103,"o":38.04,"t":"2026-10-07T16:00:00Z","v":4792,"vw":38.020256},{"c":38.05,"h":38.07,"l":38.02,"n":171,"o":38.03,"t":"2026-10-07T16:15:00Z","v":8528,"vw":38.04629},{"c":38.08,"h":38.14,"l":38.05,"n":197,"o":38.05,"t":"2026-10-07T16:30:00Z","v":8614,"vw":38.077549},{"c":37.98,"h":38.085,"l":37.98,"n":145,"o":38.085,"t":"2026-10-07T16:45:00Z","v":6055,"vw":38.003959},{"c":38.11,"h":38.17,"l":37.96,"n":257,"o":37.98,"t":"2026-10-07T17:00:00Z","v":16693,"vw":38.04392},{"c":38.18,"h":38.18,"l":38.13,"n":280,"o":38.15,"t":"2026-10-07T17:15:00Z","v":14525,"vw":38.157271},{"c":38.19,"h":38.21,"l":38.165,"n":155,"o":38.19,"t":"2026-10-07T17:30:00Z","v":10686,"vw":38.193143},{"c":38.16,"h":38.21,"l":38.13,"n":280,"o":38.18,"t":"2026-10-07T17:45:00Z","v":20711,"vw":38.156405},{"c":38.145,"h":38.23,"l":38.13,"n":187,"o":38.215,"t":"2026-10-07T18:00:00Z","v":18033,"vw":38.17166},{"c":38.2,"h":38.21,"l":38.13,"n":219,"o":38.145,"t":"2026-10-07T18:15:00Z","v":15875,"vw":38.152895},{"c":38.22,"h":38.22,"l":38.17,"n":184,"o":38.2,"t":"2026-10-07T18:30:00Z","v":13923,"vw":38.186111},{"c":38.08,"h":38.23,"l":38.08,"n":257,"o":38.21,"t":"2026-10-07T18:45:00Z","v":17622,"vw":38.177964},{"c":38.04,"h":38.16,"l":38.0102,"n":199,"o":38.1,"t":"2026-10-07T19:00:00Z","v":15014,"vw":38.099323},{"c":37.955,"h":38.04,"l":37.95,"n":388,"o":38.04,"t":"2026-10-07T19:15:00Z","v":22773,"vw":38.006074},{"c":37.93,"h":37.98,"l":37.81,"n":495,"o":37.95,"t":"2026-10-07T19:30:00Z","v":33944,"vw":37.915126},{"c":37.89,"h":37.93,"l":37.82,"n":1083,"o":37.93,"t":"2026-10-07T19:45:00Z","v":58470,"vw":37.858934},{"c":37.88,"h":37.88,"l":37.88,"n":9,"o":37.88,"t":"2026-10-07T20:00:00Z","v":23386,"vw":37.88},{"c":38.04,"h":38.05,"l":37.77,"n":103,"o":37.77,"t":"2026-10-08T13:30:00Z","v":4017,"vw":37.923943},{"c":38.095,"h":38.14,"l":37.99,"n":377,"o":37.99,"t":"2026-10-08T13:45:00Z","v":28574,"vw":38.047609},{"c":38.26,"h":38.3,"l":38.12,"n":642,"o":38.12,"t":"2026-10-08T14:00:00Z","v":45825,"vw":38.217546},{"c":38.33,"h":38.33,"l":38.2,"n":313,"o":38.21,"t":"2026-10-08T14:15:00Z","v":12964,"vw":38.255345},{"c":38.535,"h":38.62,"l":38.39,"n":179,"o":38.39,"t":"2026-10-08T14:30:00Z","v":21286,"vw":38.517384},{"c":38.38,"h":38.53,"l":38.33,"n":214,"o":38.53,"t":"2026-10-08T14:45:00Z","v":14222,"vw":38.413908},{"c":38.4,"h":38.53,"l":38.29,"n":167,"o":38.395,"t":"2026-10-08T15:00:00Z","v":9675,"vw":38.420781},{"c":38.565,"h":38.67,"l":38.39,"n":198,"o":38.405,"t":"2026-10-08T15:15:00Z","v":18018,"vw":38.562809},{"c":38.52,"h":38.52,"l":38.35,"n":140,"o":38.51,"t":"2026-10-08T15:30:00Z","v":68900,"vw":38.401196},{"c":38.39,"h":38.53,"l":38.26,"n":150,"o":38.4551,"t":"2026-10-08T15:45:00Z","v":10817,"vw":38.353716},{"c":38.33,"h":38.41,"l":38.27,"n":131,"o":38.36,"t":"2026-10-08T16:00:00Z","v":10394,"vw":38.321126},{"c":38.38,"h":38.61,"l":38.37,"n":174,"o":38.375,"t":"2026-10-08T16:15:00Z","v":14114,"vw":38.45929},{"c":38.49,"h":38.51,"l":38.35,"n":121,"o":38.36,"t":"2026-10-08T16:30:00Z","v":10425,"vw":38.416358},{"c":38.58,"h":38.615,"l":38.47,"n":132,"o":38.47,"t":"2026-10-08T16:45:00Z","v":6682,"vw":38.532936},{"c":38.705,"h":38.705,"l":38.59,"n":318,"o":38.6,"t":"2026-10-08T17:00:00Z","v":31620,"vw":38.643749},{"c":38.75,"h":38.79,"l":38.64,"n":419,"o":38.68,"t":"2026-10-08T17:15:00Z","v":33873,"vw":38.728102},{"c":38.65,"h":38.76,"l":38.65,"n":206,"o":38.72,"t":"2026-10-08T17:30:00Z","v":12610,"vw":38.682187},{"c":38.6,"h":38.68,"l":38.54,"n":208,"o":38.655,"t":"2026-10-08T17:45:00Z","v":12984,"vw":38.617453},{"c":38.65,"h":38.66,"l":38.61,"n":182,"o":38.61,"t":"2026-10-08T18:00:00Z","v":9702,"vw":38.641127},{"c":38.66,"h":38.66,"l":38.565,"n":256,"o":38.62,"t":"2026-10-08T18:15:00Z","v":17911,"vw":38.60642},{"c":38.58,"h":38.65,"l":38.545,"n":262,"o":38.62,"t":"2026-10-08T18:30:00Z","v":12796,"vw":38.600257},{"c":38.58,"h":38.65,"l":38.51,"n":224,"o":38.61,"t":"2026-10-08T18:45:00Z","v":17742,"vw":38.580881},{"c":38.64,"h":38.69,"l":38.595,"n":168,"o":38.595,"t":"2026-10-08T19:00:00Z","v":15632,"vw":38.632278},{"c":38.55,"h":38.645,"l":38.55,"n":128,"o":38.64,"t":"2026-10-08T19:15:00Z","v":9308,"vw":38.609236},{"c":38.57,"h":38.575,"l":38.45,"n":138,"o":38.575,"t":"2026-10-08T19:30:00Z","v":5753,"vw":38.524298},{"c":38.75,"h":38.75,"l":38.545,"n":1092,"o":38.545,"t":"2026-10-08T19:45:00Z","v":73078,"vw":38.665405},{"c":38.75,"h":38.75,"l":38.75,"n":13,"o":38.75,"t":"2026-10-08T20:00:00Z","v":33426,"vw":38.75},{"c":39.2,"h":39.2,"l":39.2,"n":2,"o":39.2,"t":"2026-10-09T08:00:00Z","v":118,"vw":39.2},{"c":39.01,"h":39.01,"l":39,"n":2,"o":39,"t":"2026-10-09T11:00:00Z","v":400,"vw":39.005},{"c":39.11,"h":39.13,"l":39.07,"n":3,"o":39.07,"t":"2026-10-09T12:00:00Z","v":1100,"vw":39.095455},{"c":38.95,"h":38.96,"l":38.95,"n":2,"o":38.96,"t":"2026-10-09T12:30:00Z","v":400,"vw":38.955},{"c":39.05,"h":39.05,"l":39.05,"n":1,"o":39.05,"t":"2026-10-09T12:45:00Z","v":200,"vw":39.05},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-10-09T13:15:00Z","v":500,"vw":38.9},{"c":38.75,"h":38.93,"l":38.75,"n":63,"o":38.92,"t":"2026-10-09T13:30:00Z","v":5771,"vw":38.883577},{"c":38.805,"h":38.83,"l":38.725,"n":49,"o":38.73,"t":"2026-10-09T13:45:00Z","v":2194,"vw":38.794286},{"c":38.77,"h":38.84,"l":38.755,"n":161,"o":38.8,"t":"2026-10-09T14:00:00Z","v":5673,"vw":38.809087},{"c":38.68,"h":38.73,"l":38.66,"n":138,"o":38.695,"t":"2026-10-09T14:15:00Z","v":6771,"vw":38.711969},{"c":38.7,"h":38.74,"l":38.655,"n":219,"o":38.655,"t":"2026-10-09T14:30:00Z","v":9509,"vw":38.693798},{"c":38.6,"h":38.72,"l":38.56,"n":192,"o":38.7,"t":"2026-10-09T14:45:00Z","v":11619,"vw":38.625726},{"c":38.655,"h":38.685,"l":38.62,"n":181,"o":38.63,"t":"2026-10-09T15:00:00Z","v":9772,"vw":38.651907},{"c":38.63,"h":38.68,"l":38.63,"n":80,"o":38.655,"t":"2026-10-09T15:15:00Z","v":2776,"vw":38.656485},{"c":38.55,"h":38.67,"l":38.55,"n":222,"o":38.625,"t":"2026-10-09T15:30:00Z","v":8075,"vw":38.608051},{"c":38.57,"h":38.58,"l":38.555,"n":66,"o":38.57,"t":"2026-10-09T15:45:00Z","v":3092,"vw":38.565989},{"c":38.5,"h":38.58,"l":38.5,"n":75,"o":38.58,"t":"2026-10-09T16:00:00Z","v":4335,"vw":38.537835},{"c":38.44,"h":38.53,"l":38.39,"n":147,"o":38.53,"t":"2026-10-09T16:15:00Z","v":8367,"vw":38.440258},{"c":38.38,"h":38.43,"l":38.38,"n":86,"o":38.42,"t":"2026-10-09T16:30:00Z","v":3505,"vw":38.405584},{"c":38.54,"h":38.56,"l":38.38,"n":165,"o":38.38,"t":"2026-10-09T16:45:00Z","v":9965,"vw":38.469633},{"c":38.505,"h":38.56,"l":38.5,"n":135,"o":38.54,"t":"2026-10-09T17:00:00Z","v":8276,"vw":38.526764},{"c":38.47,"h":38.505,"l":38.46,"n":135,"o":38.505,"t":"2026-10-09T17:15:00Z","v":5859,"vw":38.477345},{"c":38.67,"h":38.71,"l":38.49,"n":130,"o":38.5,"t":"2026-10-09T17:30:00Z","v":14041,"vw":38.580217},{"c":38.735,"h":38.7389,"l":38.69,"n":67,"o":38.7,"t":"2026-10-09T17:45:00Z","v":3060,"vw":38.714619},{"c":38.71,"h":38.73,"l":38.665,"n":224,"o":38.7,"t":"2026-10-09T18:00:00Z","v":14424,"vw":38.696341},{"c":38.72,"h":38.74,"l":38.65,"n":301,"o":38.7,"t":"2026-10-09T18:15:00Z","v":25432,"vw":38.701593},{"c":38.65,"h":38.71,"l":38.64,"n":298,"o":38.68,"t":"2026-10-09T18:30:00Z","v":19944,"vw":38.666841},{"c":38.73,"h":38.73,"l":38.62,"n":333,"o":38.665,"t":"2026-10-09T18:45:00Z","v":21895,"vw":38.65247},{"c":38.74,"h":38.75,"l":38.7,"n":176,"o":38.7,"t":"2026-10-09T19:00:00Z","v":6993,"vw":38.714037},{"c":38.75,"h":38.775,"l":38.69,"n":244,"o":38.74,"t":"2026-10-09T19:15:00Z","v":14457,"vw":38.721751},{"c":38.87,"h":38.87,"l":38.77,"n":174,"o":38.77,"t":"2026-10-09T19:30:00Z","v":60218,"vw":38.795882},{"c":38.9,"h":38.97,"l":38.81,"n":782,"o":38.845,"t":"2026-10-09T19:45:00Z","v":41394,"vw":38.90102},{"c":38.89,"h":38.89,"l":38.89,"n":10,"o":38.89,"t":"2026-10-09T20:00:00Z","v":17919,"vw":38.89},{"c":38.5463,"h":39,"l":38.35,"n":30,"o":38.85,"t":"2026-10-12T13:30:00Z","v":1340,"vw":38.679425},{"c":38.53,"h":38.71,"l":38.53,"n":16,"o":38.61,"t":"2026-10-12T13:45:00Z","v":1338,"vw":38.610404},{"c":38.875,"h":38.875,"l":38.875,"n":4,"o":38.875,"t":"2026-10-12T14:15:00Z","v":687,"vw":38.875},{"c":38.705,"h":38.705,"l":38.705,"n":6,"o":38.705,"t":"2026-10-12T14:30:00Z","v":158,"vw":38.705},{"c":38.7,"h":38.74,"l":38.7,"n":12,"o":38.74,"t":"2026-10-12T14:45:00Z","v":444,"vw":38.717346},{"c":38.8,"h":38.81,"l":38.71,"n":94,"o":38.71,"t":"2026-10-12T15:00:00Z","v":2609,"vw":38.746237},{"c":38.895,"h":38.895,"l":38.895,"n":4,"o":38.895,"t":"2026-10-12T15:15:00Z","v":134,"vw":38.895},{"c":38.97,"h":38.98,"l":38.96,"n":50,"o":38.965,"t":"2026-10-12T15:30:00Z","v":1735,"vw":38.976021},{"c":38.975,"h":38.975,"l":38.975,"n":5,"o":38.975,"t":"2026-10-12T15:45:00Z","v":110,"vw":38.975},{"c":39.02,"h":39.02,"l":39.02,"n":3,"o":39.02,"t":"2026-10-12T16:00:00Z","v":168,"vw":39.02},{"c":38.93,"h":38.94,"l":38.93,"n":32,"o":38.94,"t":"2026-10-12T16:15:00Z","v":2373,"vw":38.930803},{"c":38.87,"h":38.87,"l":38.85,"n":14,"o":38.85,"t":"2026-10-12T16:30:00Z","v":608,"vw":38.866},{"c":38.88,"h":38.96,"l":38.8725,"n":13,"o":38.8725,"t":"2026-10-12T16:45:00Z","v":960,"vw":38.90341},{"c":38.89,"h":38.9499,"l":38.87,"n":24,"o":38.88,"t":"2026-10-12T17:00:00Z","v":1513,"vw":38.896986},{"c":38.91,"h":38.9268,"l":38.8301,"n":28,"o":38.88,"t":"2026-10-12T17:15:00Z","v":2428,"vw":38.895178},{"c":38.93,"h":38.93,"l":38.83,"n":48,"o":38.83,"t":"2026-10-12T17:30:00Z","v":2639,"vw":38.910098},{"c":38.95,"h":38.95,"l":38.9,"n":17,"o":38.9,"t":"2026-10-12T18:00:00Z","v":524,"vw":38.915831},{"c":38.87,"h":38.905,"l":38.87,"n":39,"o":38.89,"t":"2026-10-12T18:15:00Z","v":1661,"vw":38.882271},{"c":38.89,"h":38.92,"l":38.86,"n":59,"o":38.89,"t":"2026-10-12T18:30:00Z","v":3011,"vw":38.87907},{"c":38.9036,"h":38.9499,"l":38.8746,"n":94,"o":38.89,"t":"2026-10-12T18:45:00Z","v":5549,"vw":38.905959},{"c":38.83,"h":38.89,"l":38.805,"n":145,"o":38.87,"t":"2026-10-12T19:00:00Z","v":5888,"vw":38.862845},{"c":38.75,"h":38.83,"l":38.75,"n":77,"o":38.83,"t":"2026-10-12T19:15:00Z","v":3831,"vw":38.800465},{"c":38.77,"h":38.87,"l":38.75,"n":116,"o":38.79,"t":"2026-10-12T19:30:00Z","v":5516,"vw":38.817085},{"c":38.94,"h":38.95,"l":38.76,"n":615,"o":38.79,"t":"2026-10-12T19:45:00Z","v":33180,"vw":38.895831},{"c":39.24,"h":39.24,"l":38.94,"n":14,"o":38.94,"t":"2026-10-12T20:00:00Z","v":15648,"vw":38.943932},{"c":38.94,"h":38.94,"l":38.94,"n":4,"o":38.94,"t":"2026-10-13T09:45:00Z","v":402,"vw":38.94},{"c":38.86,"h":38.86,"l":38.86,"n":2,"o":38.86,"t":"2026-10-13T12:30:00Z","v":500,"vw":38.86},{"c":38.51,"h":38.74,"l":38.51,"n":14,"o":38.74,"t":"2026-10-13T13:00:00Z","v":3503,"vw":38.636628},{"c":38.47,"h":38.47,"l":38.47,"n":1,"o":38.47,"t":"2026-10-13T13:15:00Z","v":500,"vw":38.47},{"c":38.8,"h":38.91,"l":38.46,"n":60,"o":38.66,"t":"2026-10-13T13:30:00Z","v":4624,"vw":38.655229},{"c":38.81,"h":38.895,"l":38.74,"n":147,"o":38.78,"t":"2026-10-13T13:45:00Z","v":19647,"vw":38.788211},{"c":38.87,"h":38.89,"l":38.732,"n":111,"o":38.785,"t":"2026-10-13T14:00:00Z","v":13157,"vw":38.80565},{"c":38.935,"h":38.96,"l":38.8,"n":95,"o":38.87,"t":"2026-10-13T14:15:00Z","v":5350,"vw":38.880706},{"c":38.92,"h":38.98,"l":38.88,"n":62,"o":38.98,"t":"2026-10-13T14:30:00Z","v":3851,"vw":38.94903},{"c":38.87,"h":38.97,"l":38.87,"n":153,"o":38.965,"t":"2026-10-13T14:45:00Z","v":12308,"vw":38.91906},{"c":38.96,"h":39.045,"l":38.83,"n":97,"o":38.89,"t":"2026-10-13T15:00:00Z","v":6102,"vw":38.969785},{"c":38.96,"h":38.97,"l":38.91,"n":92,"o":38.96,"t":"2026-10-13T15:15:00Z","v":5744,"vw":38.953241},{"c":38.91,"h":39.0225,"l":38.84,"n":119,"o":38.96,"t":"2026-10-13T15:30:00Z","v":7028,"vw":38.949358},{"c":38.81,"h":38.875,"l":38.8,"n":90,"o":38.875,"t":"2026-10-13T15:45:00Z","v":7057,"vw":38.83064},{"c":38.59,"h":38.8,"l":38.59,"n":106,"o":38.8,"t":"2026-10-13T16:00:00Z","v":7743,"vw":38.693381},{"c":38.58,"h":38.64,"l":38.55,"n":42,"o":38.64,"t":"2026-10-13T16:15:00Z","v":2801,"vw":38.600611},{"c":38.71,"h":38.71,"l":38.6,"n":136,"o":38.63,"t":"2026-10-13T16:30:00Z","v":9329,"vw":38.673204},{"c":38.68,"h":38.715,"l":38.67,"n":83,"o":38.71,"t":"2026-10-13T16:45:00Z","v":5097,"vw":38.691915},{"c":38.73,"h":38.73,"l":38.64,"n":159,"o":38.67,"t":"2026-10-13T17:00:00Z","v":20638,"vw":38.691215},{"c":38.64,"h":38.735,"l":38.63,"n":123,"o":38.72,"t":"2026-10-13T17:15:00Z","v":7001,"vw":38.681723},{"c":38.78,"h":38.8,"l":38.64,"n":253,"o":38.64,"t":"2026-10-13T17:30:00Z","v":17814,"vw":38.757071},{"c":38.76,"h":38.815,"l":38.73,"n":212,"o":38.81,"t":"2026-10-13T17:45:00Z","v":15105,"vw":38.786504},{"c":38.885,"h":38.885,"l":38.71,"n":137,"o":38.73,"t":"2026-10-13T18:00:00Z","v":11433,"vw":38.841054},{"c":38.84,"h":38.88,"l":38.78,"n":94,"o":38.88,"t":"2026-10-13T18:15:00Z","v":4746,"vw":38.836965},{"c":38.86,"h":38.86,"l":38.77,"n":102,"o":38.84,"t":"2026-10-13T18:30:00Z","v":4888,"vw":38.808578},{"c":38.94,"h":39,"l":38.79,"n":171,"o":38.82,"t":"2026-10-13T18:45:00Z","v":19669,"vw":38.89167},{"c":39.12,"h":39.28,"l":38.94,"n":84,"o":39.02,"t":"2026-10-13T19:00:00Z","v":9842,"vw":39.032573},{"c":39.21,"h":39.21,"l":39.12,"n":104,"o":39.12,"t":"2026-10-13T19:15:00Z","v":8979,"vw":39.187757},{"c":39.26,"h":39.32,"l":39.03,"n":308,"o":39.215,"t":"2026-10-13T19:30:00Z","v":31287,"vw":39.129352},{"c":39.11,"h":39.31,"l":39.03,"n":611,"o":39.31,"t":"2026-10-13T19:45:00Z","v":37239,"vw":39.103053},{"c":39.1,"h":39.1,"l":39.1,"n":4,"o":39.1,"t":"2026-10-13T20:00:00Z","v":28301,"vw":39.1},{"c":38.8,"h":38.8,"l":38.8,"n":10,"o":38.8,"t":"2026-10-14T12:30:00Z","v":2400,"vw":38.8},{"c":38.8,"h":38.8,"l":38.8,"n":5,"o":38.8,"t":"2026-10-14T12:45:00Z","v":1143,"vw":38.8},{"c":38.8,"h":38.8,"l":38.8,"n":5,"o":38.8,"t":"2026-10-14T13:00:00Z","v":711,"vw":38.8},{"c":38.85,"h":38.85,"l":38.795,"n":9,"o":38.795,"t":"2026-10-14T13:15:00Z","v":809,"vw":38.812552},{"c":38.86,"h":39,"l":38.85,"n":50,"o":38.88,"t":"2026-10-14T13:30:00Z","v":7782,"vw":38.910309},{"c":38.71,"h":38.87,"l":38.7,"n":300,"o":38.85,"t":"2026-10-14T13:45:00Z","v":34691,"vw":38.766675},{"c":38.62,"h":38.725,"l":38.56,"n":170,"o":38.66,"t":"2026-10-14T14:00:00Z","v":10519,"vw":38.639667},{"c":38.85,"h":38.915,"l":38.65,"n":119,"o":38.66,"t":"2026-10-14T14:15:00Z","v":8595,"vw":38.756595},{"c":39.175,"h":39.175,"l":38.86,"n":198,"o":38.86,"t":"2026-10-14T14:30:00Z","v":13001,"vw":38.977261},{"c":39.15,"h":39.18,"l":39.12,"n":127,"o":39.15,"t":"2026-10-14T14:45:00Z","v":5918,"vw":39.155627},{"c":38.91,"h":39.14,"l":38.91,"n":201,"o":39.14,"t":"2026-10-14T15:00:00Z","v":14894,"vw":39.004783},{"c":38.91,"h":39.06,"l":38.9,"n":107,"o":39.06,"t":"2026-10-14T15:15:00Z","v":216793,"vw":38.941138},{"c":38.72,"h":38.98,"l":38.7,"n":335,"o":38.98,"t":"2026-10-14T15:30:00Z","v":24089,"vw":38.844916},{"c":38.88,"h":38.88,"l":38.71,"n":198,"o":38.74,"t":"2026-10-14T15:45:00Z","v":12775,"vw":38.747546},{"c":38.83,"h":38.96,"l":38.83,"n":60,"o":38.945,"t":"2026-10-14T16:00:00Z","v":1999,"vw":38.898437},{"c":38.96,"h":38.96,"l":38.81,"n":92,"o":38.83,"t":"2026-10-14T16:15:00Z","v":4991,"vw":38.873335},{"c":39.01,"h":39.04,"l":38.89,"n":95,"o":38.96,"t":"2026-10-14T16:30:00Z","v":3923,"vw":39.002941},{"c":38.93,"h":39.07,"l":38.93,"n":149,"o":39,"t":"2026-10-14T16:45:00Z","v":10509,"vw":39.013415},{"c":38.92,"h":38.98,"l":38.855,"n":114,"o":38.92,"t":"2026-10-14T17:00:00Z","v":5513,"vw":38.913774},{"c":38.99,"h":39.02,"l":38.902,"n":134,"o":38.91,"t":"2026-10-14T17:15:00Z","v":9525,"vw":38.964285},{"c":38.89,"h":38.96,"l":38.89,"n":86,"o":38.96,"t":"2026-10-14T17:30:00Z","v":3142,"vw":38.91159},{"c":38.87,"h":38.895,"l":38.84,"n":98,"o":38.89,"t":"2026-10-14T17:45:00Z","v":4378,"vw":38.869927},{"c":38.9,"h":38.97,"l":38.8,"n":145,"o":38.84,"t":"2026-10-14T18:00:00Z","v":8311,"vw":38.861097},{"c":38.965,"h":38.98,"l":38.9,"n":142,"o":38.91,"t":"2026-10-14T18:15:00Z","v":5298,"vw":38.930166},{"c":38.9671,"h":38.99,"l":38.89,"n":178,"o":38.93,"t":"2026-10-14T18:30:00Z","v":11952,"vw":38.953879},{"c":38.96,"h":39.005,"l":38.93,"n":98,"o":38.93,"t":"2026-10-14T18:45:00Z","v":3484,"vw":38.969107},{"c":38.965,"h":39.04,"l":38.9,"n":169,"o":39.005,"t":"2026-10-14T19:00:00Z","v":14140,"vw":38.974491},{"c":38.9,"h":38.99,"l":38.87,"n":136,"o":38.97,"t":"2026-10-14T19:15:00Z","v":5158,"vw":38.925981},{"c":38.985,"h":39.01,"l":38.925,"n":269,"o":38.945,"t":"2026-10-14T19:30:00Z","v":21616,"vw":38.981234},{"c":39.07,"h":39.15,"l":38.98,"n":832,"o":39,"t":"2026-10-14T19:45:00Z","v":55599,"vw":39.072399},{"c":39.04,"h":39.04,"l":39.04,"n":12,"o":39.04,"t":"2026-10-14T20:00:00Z","v":26321,"vw":39.04},{"c":39.04,"h":39.04,"l":39.04,"n":2,"o":39.04,"t":"2026-10-15T12:30:00Z","v":500,"vw":39.04},{"c":39.09,"h":39.09,"l":39.06,"n":4,"o":39.06,"t":"2026-10-15T12:45:00Z","v":1000,"vw":39.074615},{"c":38.96,"h":38.96,"l":38.96,"n":1,"o":38.96,"t":"2026-10-15T13:00:00Z","v":500,"vw":38.96},{"c":38.89,"h":39.08,"l":38.89,"n":93,"o":38.99,"t":"2026-10-15T13:30:00Z","v":57981,"vw":38.960947},{"c":39.04,"h":39.04,"l":38.9401,"n":36,"o":38.99,"t":"2026-10-15T13:45:00Z","v":1264,"vw":39.01476},{"c":38.98,"h":39.15,"l":38.9401,"n":105,"o":38.9401,"t":"2026-10-15T14:00:00Z","v":7090,"vw":39.017645},{"c":39.055,"h":39.055,"l":38.94,"n":59,"o":39.01,"t":"2026-10-15T14:15:00Z","v":3849,"vw":39.012495},{"c":39.24,"h":39.25,"l":39.08,"n":89,"o":39.08,"t":"2026-10-15T14:30:00Z","v":10281,"vw":39.16279},{"c":39.25,"h":39.37,"l":39.25,"n":174,"o":39.25,"t":"2026-10-15T14:45:00Z","v":10965,"vw":39.309068},{"c":39.2,"h":39.3,"l":39.2,"n":191,"o":39.29,"t":"2026-10-15T15:00:00Z","v":13352,"vw":39.27808},{"c":39.255,"h":39.3,"l":39.23,"n":40,"o":39.23,"t":"2026-10-15T15:15:00Z","v":3680,"vw":39.274656},{"c":39.24,"h":39.3,"l":39.21,"n":94,"o":39.25,"t":"2026-10-15T15:30:00Z","v":6870,"vw":39.261094},{"c":39.17,"h":39.28,"l":39.16,"n":146,"o":39.28,"t":"2026-10-15T15:45:00Z","v":8284,"vw":39.199694},{"c":39.22,"h":39.22,"l":39.15,"n":87,"o":39.175,"t":"2026-10-15T16:00:00Z","v":5914,"vw":39.174678},{"c":39.295,"h":39.3,"l":39.11,"n":154,"o":39.18,"t":"2026-10-15T16:15:00Z","v":49549,"vw":39.237354},{"c":39.1953,"h":39.32,"l":39.19,"n":48,"o":39.32,"t":"2026-10-15T16:30:00Z","v":3420,"vw":39.230132},{"c":39.09,"h":39.31,"l":39.04,"n":285,"o":39.25,"t":"2026-10-15T16:45:00Z","v":41288,"vw":39.122093},{"c":38.88,"h":39.02,"l":38.88,"n":150,"o":39.02,"t":"2026-10-15T17:00:00Z","v":11797,"vw":38.946828},{"c":39.02,"h":39.03,"l":38.92,"n":82,"o":38.92,"t":"2026-10-15T17:15:00Z","v":7568,"vw":38.988282},{"c":39.11,"h":39.15,"l":39,"n":68,"o":39,"t":"2026-10-15T17:30:00Z","v":4119,"vw":39.060688},{"c":39.05,"h":39.12,"l":39.05,"n":91,"o":39.1,"t":"2026-10-15T17:45:00Z","v":6402,"vw":39.075492},{"c":39.031,"h":39.12,"l":39.031,"n":170,"o":39.055,"t":"2026-10-15T18:00:00Z","v":9148,"vw":39.061703},{"c":39.12,"h":39.12,"l":39,"n":137,"o":39.05,"t":"2026-10-15T18:15:00Z","v":9809,"vw":39.042877},{"c":39.11,"h":39.15,"l":39.07,"n":102,"o":39.1,"t":"2026-10-15T18:30:00Z","v":9114,"vw":39.114269},{"c":39.15,"h":39.2,"l":39.12,"n":119,"o":39.12,"t":"2026-10-15T18:45:00Z","v":4571,"vw":39.170623},{"c":39.205,"h":39.26,"l":39.19,"n":242,"o":39.19,"t":"2026-10-15T19:00:00Z","v":24223,"vw":39.206333},{"c":39.195,"h":39.25,"l":39.17,"n":108,"o":39.23,"t":"2026-10-15T19:15:00Z","v":4151,"vw":39.217756},{"c":39.13,"h":39.195,"l":39.05,"n":119,"o":39.195,"t":"2026-10-15T19:30:00Z","v":5699,"vw":39.139125},{"c":39.12,"h":39.2,"l":39.07,"n":598,"o":39.12,"t":"2026-10-15T19:45:00Z","v":34692,"vw":39.14731},{"c":39.41,"h":39.41,"l":39.1,"n":12,"o":39.1,"t":"2026-10-15T20:00:00Z","v":25991,"vw":39.102091},{"c":39.1,"h":39.1,"l":39.1,"n":4,"o":39.1,"t":"2026-10-16T11:15:00Z","v":402,"vw":39.1},{"c":38.84,"h":39.04,"l":38.84,"n":20,"o":39.04,"t":"2026-10-16T12:45:00Z","v":5062,"vw":38.88575},{"c":38.84,"h":39.03,"l":38.84,"n":15,"o":39.03,"t":"2026-10-16T13:30:00Z","v":4123,"vw":38.978308},{"c":38.63,"h":38.96,"l":38.55,"n":153,"o":38.865,"t":"2026-10-16T14:00:00Z","v":7321,"vw":38.697975},{"c":38.77,"h":38.88,"l":38.62,"n":104,"o":38.62,"t":"2026-10-16T14:15:00Z","v":6158,"vw":38.7745},{"c":38.64,"h":38.758,"l":38.64,"n":42,"o":38.758,"t":"2026-10-16T14:30:00Z","v":3640,"vw":38.693188},{"c":38.89,"h":38.9,"l":38.63,"n":128,"o":38.63,"t":"2026-10-16T14:45:00Z","v":34130,"vw":38.712138},{"c":39,"h":39,"l":38.92,"n":16,"o":38.92,"t":"2026-10-16T15:00:00Z","v":1362,"vw":38.980639},{"c":39.01,"h":39.01,"l":38.96,"n":36,"o":38.96,"t":"2026-10-16T15:15:00Z","v":1294,"vw":38.982622},{"c":38.94,"h":39.01,"l":38.94,"n":58,"o":38.96,"t":"2026-10-16T15:30:00Z","v":4719,"vw":38.984851},{"c":38.8,"h":38.95,"l":38.8,"n":70,"o":38.947,"t":"2026-10-16T15:45:00Z","v":31800,"vw":38.897221},{"c":38.81,"h":38.81,"l":38.73,"n":92,"o":38.75,"t":"2026-10-16T16:00:00Z","v":4295,"vw":38.777216},{"c":38.83,"h":38.83,"l":38.78,"n":56,"o":38.82,"t":"2026-10-16T16:15:00Z","v":3779,"vw":38.818016},{"c":38.73,"h":38.84,"l":38.725,"n":41,"o":38.84,"t":"2026-10-16T16:30:00Z","v":2884,"vw":38.769785},{"c":38.795,"h":38.8,"l":38.69,"n":30,"o":38.725,"t":"2026-10-16T16:45:00Z","v":3563,"vw":38.774102},{"c":38.605,"h":38.775,"l":38.59,"n":78,"o":38.775,"t":"2026-10-16T17:00:00Z","v":4420,"vw":38.639956},{"c":38.7,"h":38.7,"l":38.595,"n":63,"o":38.595,"t":"2026-10-16T17:15:00Z","v":3154,"vw":38.646523},{"c":38.72,"h":38.74,"l":38.64,"n":63,"o":38.68,"t":"2026-10-16T17:30:00Z","v":2682,"vw":38.706808},{"c":38.65,"h":38.7,"l":38.65,"n":60,"o":38.68,"t":"2026-10-16T17:45:00Z","v":4579,"vw":38.676585},{"c":38.71,"h":38.73,"l":38.65,"n":62,"o":38.66,"t":"2026-10-16T18:00:00Z","v":1833,"vw":38.689167},{"c":38.68,"h":38.75,"l":38.615,"n":156,"o":38.69,"t":"2026-10-16T18:15:00Z","v":12495,"vw":38.685618},{"c":38.79,"h":38.79,"l":38.69,"n":84,"o":38.72,"t":"2026-10-16T18:30:00Z","v":7509,"vw":38.724276},{"c":38.82,"h":38.83,"l":38.71,"n":53,"o":38.8,"t":"2026-10-16T18:45:00Z","v":2060,"vw":38.765909},{"c":38.78,"h":38.79,"l":38.745,"n":48,"o":38.76,"t":"2026-10-16T19:00:00Z","v":1861,"vw":38.773322},{"c":38.85,"h":38.86,"l":38.78,"n":112,"o":38.78,"t":"2026-10-16T19:15:00Z","v":4445,"vw":38.836075},{"c":38.87,"h":38.91,"l":38.87,"n":55,"o":38.91,"t":"2026-10-16T19:30:00Z","v":1492,"vw":38.888632},{"c":38.96,"h":38.989,"l":38.88,"n":312,"o":38.92,"t":"2026-10-16T19:45:00Z","v":18324,"vw":38.930077},{"c":38.91,"h":38.91,"l":38.91,"n":12,"o":38.91,"t":"2026-10-16T20:00:00Z","v":18115,"vw":38.91},{"c":39,"h":39.34,"l":38.51,"n":148,"o":38.51,"t":"2026-10-19T13:30:00Z","v":10822,"vw":39.055881},{"c":38.97,"h":39.11,"l":38.91,"n":125,"o":38.94,"t":"2026-10-19T13:45:00Z","v":11094,"vw":38.970764},{"c":39.01,"h":39.015,"l":38.83,"n":50,"o":39.015,"t":"2026-10-19T14:00:00Z","v":4559,"vw":38.931406},{"c":39.06,"h":39.16,"l":38.97,"n":114,"o":39.02,"t":"2026-10-19T14:15:00Z","v":7453,"vw":39.062493},{"c":39.035,"h":39.09,"l":38.99,"n":65,"o":39.01,"t":"2026-10-19T14:30:00Z","v":4178,"vw":39.036421},{"c":39.0496,"h":39.06,"l":38.98,"n":62,"o":38.98,"t":"2026-10-19T14:45:00Z","v":4370,"vw":39.023815},{"c":39.11,"h":39.11,"l":39,"n":62,"o":39.06,"t":"2026-10-19T15:00:00Z","v":3358,"vw":39.057659},{"c":39.14,"h":39.14,"l":39.075,"n":24,"o":39.075,"t":"2026-10-19T15:15:00Z","v":1470,"vw":39.112917},{"c":39.1,"h":39.1,"l":39.06,"n":56,"o":39.08,"t":"2026-10-19T15:30:00Z","v":2768,"vw":39.078535},{"c":39.17,"h":39.17,"l":39.04,"n":107,"o":39.08,"t":"2026-10-19T15:45:00Z","v":6332,"vw":39.111948},{"c":38.96,"h":39.13,"l":38.955,"n":143,"o":39.13,"t":"2026-10-19T16:00:00Z","v":16634,"vw":39.031876},{"c":39.035,"h":39.05,"l":38.955,"n":76,"o":38.99,"t":"2026-10-19T16:15:00Z","v":5316,"vw":38.996994},{"c":38.9904,"h":39.03,"l":38.9805,"n":49,"o":39.01,"t":"2026-10-19T16:30:00Z","v":2817,"vw":39.009679},{"c":38.955,"h":39,"l":38.9105,"n":135,"o":39,"t":"2026-10-19T16:45:00Z","v":9034,"vw":38.961501},{"c":38.96,"h":38.96,"l":38.92,"n":42,"o":38.94,"t":"2026-10-19T17:00:00Z","v":3189,"vw":38.939886},{"c":39,"h":39.05,"l":38.99,"n":52,"o":38.99,"t":"2026-10-19T17:15:00Z","v":3846,"vw":39.016684},{"c":38.985,"h":39.015,"l":38.93,"n":78,"o":39.015,"t":"2026-10-19T17:30:00Z","v":5736,"vw":38.963486},{"c":38.99,"h":38.99,"l":38.95,"n":24,"o":38.97,"t":"2026-10-19T17:45:00Z","v":872,"vw":38.967143},{"c":38.9275,"h":39.05,"l":38.9225,"n":96,"o":38.97,"t":"2026-10-19T18:00:00Z","v":9756,"vw":38.966205},{"c":38.94,"h":38.99,"l":38.94,"n":72,"o":38.94,"t":"2026-10-19T18:15:00Z","v":4119,"vw":38.958353},{"c":38.94,"h":38.96,"l":38.915,"n":85,"o":38.94,"t":"2026-10-19T18:30:00Z","v":5516,"vw":38.947488},{"c":38.89,"h":38.96,"l":38.87,"n":96,"o":38.95,"t":"2026-10-19T18:45:00Z","v":5451,"vw":38.908593},{"c":38.99,"h":38.99,"l":38.92,"n":113,"o":38.94,"t":"2026-10-19T19:00:00Z","v":5442,"vw":38.947503},{"c":39.06,"h":39.06,"l":38.989,"n":70,"o":38.99,"t":"2026-10-19T19:15:00Z","v":4408,"vw":39.027205},{"c":39.03,"h":39.075,"l":39.01,"n":73,"o":39.06,"t":"2026-10-19T19:30:00Z","v":4376,"vw":39.056022},{"c":38.97,"h":39.04,"l":38.95,"n":551,"o":38.99,"t":"2026-10-19T19:45:00Z","v":45763,"vw":38.988742},{"c":38.97,"h":38.97,"l":38.97,"n":9,"o":38.97,"t":"2026-10-19T20:00:00Z","v":31406,"vw":38.97},{"c":38.97,"h":38.97,"l":38.6,"n":22,"o":38.97,"t":"2026-10-20T10:00:00Z","v":903,"vw":38.903694},{"c":39.35,"h":39.435,"l":39.03,"n":107,"o":39.04,"t":"2026-10-20T13:30:00Z","v":5936,"vw":39.227276},{"c":39.48,"h":39.52,"l":39.35,"n":28,"o":39.36,"t":"2026-10-20T13:45:00Z","v":3420,"vw":39.404061},{"c":39.76,"h":39.76,"l":39.42,"n":63,"o":39.44,"t":"2026-10-20T14:15:00Z","v":5951,"vw":39.572371},{"c":39.835,"h":39.865,"l":39.78,"n":126,"o":39.83,"t":"2026-10-20T14:30:00Z","v":5829,"vw":39.817495},{"c":39.68,"h":39.81,"l":39.68,"n":71,"o":39.79,"t":"2026-10-20T14:45:00Z","v":2732,"vw":39.729485},{"c":39.56,"h":39.72,"l":39.56,"n":109,"o":39.72,"t":"2026-10-20T15:00:00Z","v":4219,"vw":39.63794},{"c":39.5,"h":39.685,"l":39.49,"n":94,"o":39.56,"t":"2026-10-20T15:15:00Z","v":5248,"vw":39.577496},{"c":39.53,"h":39.57,"l":39.46,"n":26,"o":39.52,"t":"2026-10-20T15:30:00Z","v":3432,"vw":39.516704},{"c":39.74,"h":39.755,"l":39.68,"n":24,"o":39.7,"t":"2026-10-20T15:45:00Z","v":2632,"vw":39.723263},{"c":39.704,"h":39.765,"l":39.704,"n":61,"o":39.7555,"t":"2026-10-20T16:00:00Z","v":4243,"vw":39.731898},{"c":39.74,"h":39.76,"l":39.71,"n":26,"o":39.74,"t":"2026-10-20T16:15:00Z","v":1604,"vw":39.738564},{"c":39.79,"h":39.81,"l":39.78,"n":25,"o":39.81,"t":"2026-10-20T16:30:00Z","v":1782,"vw":39.789615},{"c":39.78,"h":39.81,"l":39.75,"n":110,"o":39.81,"t":"2026-10-20T16:45:00Z","v":4363,"vw":39.786697},{"c":39.8,"h":39.8,"l":39.76,"n":20,"o":39.795,"t":"2026-10-20T17:00:00Z","v":1084,"vw":39.779469},{"c":39.715,"h":39.8,"l":39.64,"n":131,"o":39.7639,"t":"2026-10-20T17:15:00Z","v":8059,"vw":39.709384},{"c":39.68,"h":39.745,"l":39.68,"n":51,"o":39.72,"t":"2026-10-20T17:30:00Z","v":2736,"vw":39.718474},{"c":39.635,"h":39.69,"l":39.61,"n":52,"o":39.69,"t":"2026-10-20T17:45:00Z","v":3091,"vw":39.643513},{"c":39.59,"h":39.7,"l":39.57,"n":75,"o":39.63,"t":"2026-10-20T18:00:00Z","v":4573,"vw":39.603624},{"c":39.605,"h":39.605,"l":39.585,"n":9,"o":39.585,"t":"2026-10-20T18:15:00Z","v":405,"vw":39.595},{"c":39.63,"h":39.63,"l":39.59,"n":42,"o":39.59,"t":"2026-10-20T18:30:00Z","v":766,"vw":39.615},{"c":39.67,"h":39.67,"l":39.63,"n":32,"o":39.63,"t":"2026-10-20T18:45:00Z","v":855,"vw":39.664178},{"c":39.65,"h":39.665,"l":39.61,"n":23,"o":39.665,"t":"2026-10-20T19:00:00Z","v":1731,"vw":39.657728},{"c":39.57,"h":39.6464,"l":39.5653,"n":43,"o":39.64,"t":"2026-10-20T19:15:00Z","v":3319,"vw":39.598329},{"c":39.69,"h":39.69,"l":39.5651,"n":97,"o":39.61,"t":"2026-10-20T19:30:00Z","v":4066,"vw":39.623007},{"c":39.73,"h":39.75,"l":39.606,"n":397,"o":39.695,"t":"2026-10-20T19:45:00Z","v":24934,"vw":39.684488},{"c":39.7,"h":39.7,"l":39.7,"n":9,"o":39.7,"t":"2026-10-20T20:00:00Z","v":34991,"vw":39.7},{"c":39.66,"h":39.66,"l":39.65,"n":4,"o":39.65,"t":"2026-10-21T12:15:00Z","v":1000,"vw":39.654709},{"c":39.5,"h":39.57,"l":39.5,"n":6,"o":39.57,"t":"2026-10-21T12:45:00Z","v":1500,"vw":39.544582},{"c":39.69,"h":39.69,"l":39.68,"n":15,"o":39.69,"t":"2026-10-21T13:00:00Z","v":3500,"vw":39.688443},{"c":39.61,"h":39.69,"l":39.61,"n":12,"o":39.69,"t":"2026-10-21T13:15:00Z","v":2554,"vw":39.6712},{"c":39.56,"h":39.7,"l":39.4,"n":127,"o":39.7,"t":"2026-10-21T13:30:00Z","v":9815,"vw":39.495396},{"c":39.49,"h":39.565,"l":39.47,"n":48,"o":39.51,"t":"2026-10-21T13:45:00Z","v":54067,"vw":39.481628},{"c":39.31,"h":39.41,"l":39.15,"n":295,"o":39.41,"t":"2026-10-21T14:00:00Z","v":9407,"vw":39.334766},{"c":39.27,"h":39.36,"l":39.24,"n":24,"o":39.36,"t":"2026-10-21T14:15:00Z","v":1292,"vw":39.27525},{"c":39.33,"h":39.34,"l":39.305,"n":56,"o":39.34,"t":"2026-10-21T14:30:00Z","v":1687,"vw":39.332273},{"c":39.43,"h":39.48,"l":39.33,"n":45,"o":39.33,"t":"2026-10-21T14:45:00Z","v":4059,"vw":39.399521},{"c":39.48,"h":39.48,"l":39.45,"n":12,"o":39.45,"t":"2026-10-21T15:00:00Z","v":443,"vw":39.468333},{"c":39.505,"h":39.53,"l":39.45,"n":80,"o":39.5,"t":"2026-10-21T15:15:00Z","v":6891,"vw":39.486844},{"c":39.48,"h":39.545,"l":39.48,"n":70,"o":39.52,"t":"2026-10-21T15:30:00Z","v":4295,"vw":39.525837},{"c":39.63,"h":39.64,"l":39.47,"n":222,"o":39.48,"t":"2026-10-21T15:45:00Z","v":18603,"vw":39.590507},{"c":39.6122,"h":39.66,"l":39.55,"n":70,"o":39.63,"t":"2026-10-21T16:00:00Z","v":5768,"vw":39.597922},{"c":39.605,"h":39.65,"l":39.565,"n":342,"o":39.565,"t":"2026-10-21T16:15:00Z","v":14862,"vw":39.59799},{"c":39.555,"h":39.7,"l":39.525,"n":107,"o":39.6143,"t":"2026-10-21T16:30:00Z","v":11984,"vw":39.5705},{"c":39.53,"h":39.59,"l":39.48,"n":38,"o":39.58,"t":"2026-10-21T16:45:00Z","v":2988,"vw":39.551681},{"c":39.485,"h":39.505,"l":39.485,"n":16,"o":39.5,"t":"2026-10-21T17:00:00Z","v":777,"vw":39.493588},{"c":39.5,"h":39.5,"l":39.44,"n":54,"o":39.49,"t":"2026-10-21T17:15:00Z","v":4173,"vw":39.47927},{"c":39.48,"h":39.5,"l":39.4,"n":87,"o":39.48,"t":"2026-10-21T17:30:00Z","v":7214,"vw":39.450997},{"c":39.455,"h":39.5,"l":39.44,"n":87,"o":39.47,"t":"2026-10-21T17:45:00Z","v":6734,"vw":39.48045},{"c":39.43,"h":39.46,"l":39.38,"n":52,"o":39.46,"t":"2026-10-21T18:00:00Z","v":3332,"vw":39.428201},{"c":39.5,"h":39.52,"l":39.39,"n":114,"o":39.44,"t":"2026-10-21T18:15:00Z","v":6530,"vw":39.467327},{"c":39.55,"h":39.55,"l":39.45,"n":177,"o":39.515,"t":"2026-10-21T18:30:00Z","v":21097,"vw":39.497331},{"c":39.315,"h":39.55,"l":39.315,"n":300,"o":39.55,"t":"2026-10-21T18:45:00Z","v":24383,"vw":39.484706},{"c":39.405,"h":39.4075,"l":39.375,"n":158,"o":39.375,"t":"2026-10-21T19:00:00Z","v":14025,"vw":39.386075},{"c":39.52,"h":39.53,"l":39.3958,"n":243,"o":39.405,"t":"2026-10-21T19:15:00Z","v":20908,"vw":39.443302},{"c":39.63,"h":39.63,"l":39.48,"n":229,"o":39.52,"t":"2026-10-21T19:30:00Z","v":14946,"vw":39.526079},{"c":39.6,"h":39.64,"l":39.49,"n":791,"o":39.635,"t":"2026-10-21T19:45:00Z","v":74698,"vw":39.546917},{"c":39.64,"h":39.64,"l":39.64,"n":6,"o":39.64,"t":"2026-10-21T20:00:00Z","v":20186,"vw":39.64},{"c":39,"h":40.01,"l":39,"n":22,"o":39.2,"t":"2026-10-22T08:30:00Z","v":1501,"vw":39.349313},{"c":39.87,"h":39.87,"l":39.61,"n":13,"o":39.63,"t":"2026-10-22T10:15:00Z","v":1115,"vw":39.655172},{"c":39.5,"h":39.5,"l":39.5,"n":10,"o":39.5,"t":"2026-10-22T10:30:00Z","v":404,"vw":39.5},{"c":39.61,"h":39.61,"l":39.61,"n":21,"o":39.61,"t":"2026-10-22T11:00:00Z","v":293,"vw":39.61},{"c":39.64,"h":39.64,"l":39.63,"n":32,"o":39.63,"t":"2026-10-22T11:15:00Z","v":777,"vw":39.635},{"c":39.35,"h":39.71,"l":39.3,"n":21,"o":39.3,"t":"2026-10-22T11:45:00Z","v":2162,"vw":39.556343},{"c":39.36,"h":39.5099,"l":39.315,"n":66,"o":39.36,"t":"2026-10-22T13:30:00Z","v":4341,"vw":39.397679},{"c":39.375,"h":39.44,"l":39.3,"n":64,"o":39.35,"t":"2026-10-22T13:45:00Z","v":6573,"vw":39.358423},{"c":39.235,"h":39.375,"l":39.16,"n":112,"o":39.375,"t":"2026-10-22T14:00:00Z","v":9988,"vw":39.281562},{"c":38.97,"h":39.2,"l":38.96,"n":144,"o":39.2,"t":"2026-10-22T14:15:00Z","v":16040,"vw":39.067447},{"c":38.955,"h":39,"l":38.875,"n":199,"o":38.96,"t":"2026-10-22T14:30:00Z","v":11720,"vw":38.93502},{"c":38.895,"h":39,"l":38.86,"n":71,"o":38.94,"t":"2026-10-22T14:45:00Z","v":6706,"vw":38.913747},{"c":38.81,"h":38.9,"l":38.76,"n":78,"o":38.9,"t":"2026-10-22T15:00:00Z","v":6155,"vw":38.842649},{"c":38.92,"h":38.9579,"l":38.81,"n":80,"o":38.81,"t":"2026-10-22T15:15:00Z","v":4402,"vw":38.88862},{"c":38.83,"h":38.88,"l":38.775,"n":57,"o":38.8,"t":"2026-10-22T15:30:00Z","v":3959,"vw":38.834627},{"c":38.845,"h":38.88,"l":38.8,"n":112,"o":38.85,"t":"2026-10-22T15:45:00Z","v":7901,"vw":38.848395},{"c":38.89,"h":38.89,"l":38.805,"n":39,"o":38.83,"t":"2026-10-22T16:00:00Z","v":2749,"vw":38.863264},{"c":38.815,"h":38.85,"l":38.815,"n":80,"o":38.84,"t":"2026-10-22T16:15:00Z","v":3800,"vw":38.830327},{"c":38.77,"h":38.84,"l":38.77,"n":64,"o":38.81,"t":"2026-10-22T16:30:00Z","v":2782,"vw":38.812193},{"c":38.855,"h":38.86,"l":38.78,"n":41,"o":38.78,"t":"2026-10-22T16:45:00Z","v":2683,"vw":38.8184},{"c":38.85,"h":38.88,"l":38.79,"n":122,"o":38.87,"t":"2026-10-22T17:00:00Z","v":8545,"vw":38.832879},{"c":38.865,"h":38.865,"l":38.83,"n":44,"o":38.85,"t":"2026-10-22T17:15:00Z","v":2522,"vw":38.856082},{"c":38.8816,"h":38.97,"l":38.85,"n":52,"o":38.865,"t":"2026-10-22T17:30:00Z","v":3308,"vw":38.932248},{"c":38.88,"h":38.9,"l":38.84,"n":40,"o":38.845,"t":"2026-10-22T17:45:00Z","v":2038,"vw":38.862271},{"c":38.82,"h":38.86,"l":38.79,"n":50,"o":38.86,"t":"2026-10-22T18:00:00Z","v":2654,"vw":38.834379},{"c":38.86,"h":38.87,"l":38.76,"n":48,"o":38.76,"t":"2026-10-22T18:15:00Z","v":3273,"vw":38.813856},{"c":38.78,"h":38.88,"l":38.775,"n":143,"o":38.87,"t":"2026-10-22T18:30:00Z","v":11505,"vw":38.816106},{"c":38.75,"h":38.76,"l":38.69,"n":126,"o":38.76,"t":"2026-10-22T18:45:00Z","v":13827,"vw":38.714004},{"c":38.52,"h":38.61,"l":38.49,"n":144,"o":38.6,"t":"2026-10-22T19:00:00Z","v":12383,"vw":38.523842},{"c":38.46,"h":38.6,"l":38.39,"n":210,"o":38.52,"t":"2026-10-22T19:15:00Z","v":20445,"vw":38.470537},{"c":38.49,"h":38.54,"l":38.44,"n":144,"o":38.46,"t":"2026-10-22T19:30:00Z","v":9000,"vw":38.497557},{"c":38.53,"h":38.6299,"l":38.44,"n":538,"o":38.44,"t":"2026-10-22T19:45:00Z","v":30140,"vw":38.541141},{"c":38.53,"h":38.53,"l":38.53,"n":19,"o":38.53,"t":"2026-10-22T20:00:00Z","v":16709,"vw":38.53},{"c":38.91,"h":38.91,"l":38.53,"n":16,"o":38.53,"t":"2026-10-23T08:15:00Z","v":1512,"vw":38.656667},{"c":38.91,"h":38.91,"l":38.7,"n":16,"o":38.7,"t":"2026-10-23T08:30:00Z","v":735,"vw":38.761492},{"c":38.75,"h":38.75,"l":38.75,"n":4,"o":38.75,"t":"2026-10-23T08:45:00Z","v":213,"vw":38.75},{"c":38.7,"h":38.96,"l":38.53,"n":14,"o":38.53,"t":"2026-10-23T10:15:00Z","v":1226,"vw":38.675484},{"c":38.7,"h":38.7,"l":38.7,"n":4,"o":38.7,"t":"2026-10-23T10:30:00Z","v":256,"vw":38.7},{"c":38.7,"h":38.96,"l":38.5,"n":11,"o":38.5,"t":"2026-10-23T10:45:00Z","v":1033,"vw":38.600833},{"c":38.65,"h":38.91,"l":38.6,"n":33,"o":38.91,"t":"2026-10-23T11:00:00Z","v":799,"vw":38.735524},{"c":38.605,"h":38.86,"l":38.53,"n":18,"o":38.53,"t":"2026-10-23T11:15:00Z","v":1645,"vw":38.625452},{"c":38.7,"h":38.7,"l":38.7,"n":4,"o":38.7,"t":"2026-10-23T11:30:00Z","v":167,"vw":38.7},{"c":38.68,"h":38.68,"l":38.59,"n":16,"o":38.59,"t":"2026-10-23T12:00:00Z","v":881,"vw":38.62018},{"c":38.64,"h":38.64,"l":38.64,"n":2,"o":38.64,"t":"2026-10-23T12:15:00Z","v":400,"vw":38.64},{"c":38.68,"h":38.68,"l":38.68,"n":1,"o":38.68,"t":"2026-10-23T12:45:00Z","v":400,"vw":38.68},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-10-23T13:00:00Z","v":400,"vw":38.9},{"c":38.51,"h":38.6,"l":38.51,"n":4,"o":38.6,"t":"2026-10-23T13:15:00Z","v":1500,"vw":38.546667},{"c":38.24,"h":38.53,"l":38.24,"n":94,"o":38.33,"t":"2026-10-23T13:30:00Z","v":12684,"vw":38.342634},{"c":38.06,"h":38.19,"l":38.03,"n":50,"o":38.19,"t":"2026-10-23T13:45:00Z","v":2822,"vw":38.093848},{"c":38.07,"h":38.15,"l":38.055,"n":91,"o":38.06,"t":"2026-10-23T14:00:00Z","v":5449,"vw":38.102456},{"c":38.15,"h":38.15,"l":37.97,"n":79,"o":38.01,"t":"2026-10-23T14:15:00Z","v":5337,"vw":38.045856},{"c":38.205,"h":38.25,"l":38.11,"n":71,"o":38.17,"t":"2026-10-23T14:30:00Z","v":3796,"vw":38.198932},{"c":38.35,"h":38.4,"l":38.215,"n":702,"o":38.215,"t":"2026-10-23T14:45:00Z","v":57557,"vw":38.362372},{"c":38.54,"h":38.54,"l":38.27,"n":202,"o":38.35,"t":"2026-10-23T15:00:00Z","v":14890,"vw":38.353432},{"c":38.4,"h":38.57,"l":38.36,"n":179,"o":38.49,"t":"2026-10-23T15:15:00Z","v":12978,"vw":38.464823},{"c":38.35,"h":38.455,"l":38.325,"n":92,"o":38.38,"t":"2026-10-23T15:30:00Z","v":5281,"vw":38.401529}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.075,"strike":51.20127227317136,"iv":1.032889300307254,"gamma":0.025627713370108163,"theta":-0.05526155953237224,"vega":0.02983753434197125,"rho":0.005011208501536463,"breakevenPct":36.278082046849235},{"delta":0.25,"premium":0.7513405078251528,"strike":44.821448125202444,"iv":0.5984708467832539,"gamma":0.08270478466093102,"theta":-0.03465201406894953,"vega":0.03351109536318884,"rho":0.006573349971661359,"breakevenPct":18.802890075671534},{"delta":0.3,"premium":0.49963749789242956,"strike":39.922441409543076,"iv":0.24097020738492667,"gamma":0.1332785027819929,"theta":-0.0167596695329624,"vega":0.03615801719777441,"rho":0.00810039129716668,"breakevenPct":5.37559673471197},{"delta":0.35,"premium":0.769406508177373,"strike":39.50092733097286,"iv":0.24569959534648458,"gamma":0.12718340920586746,"theta":-0.016540482212105884,"vega":0.03484289327263531,"rho":0.009393933619316265,"breakevenPct":4.980015221976618},{"delta":0.4,"premium":1.0391755184623168,"strike":39.07941325240263,"iv":0.25042898330804253,"gamma":0.12108831562974202,"theta":-0.016321294891249366,"vega":0.033527769347496204,"rho":0.010687475941465852,"breakevenPct":4.5844337092412655},{"delta":0.45,"premium":1.30894452874726,"strike":38.657899173832405,"iv":0.2551583712696004,"gamma":0.11499322205361659,"theta":-0.016102107570392852,"vega":0.032212645422357106,"rho":0.011981018263615436,"breakevenPct":4.188852196505914},{"delta":0.5,"premium":1.5787135390322036,"strike":38.23638509526218,"iv":0.2598877592311583,"gamma":0.10889812847749114,"theta":-0.015882920249536334,"vega":0.030897521497218007,"rho":0.013274560585765021,"breakevenPct":3.793270683770561},{"delta":0.55,"premium":1.8484825493171475,"strike":37.81487101669196,"iv":0.26461714719271623,"gamma":0.10280303490136569,"theta":-0.015663732928679817,"vega":0.029582397572078905,"rho":0.014568102907914608,"breakevenPct":3.3976891710352084},{"delta":0.6,"premium":2.1182515596020903,"strike":37.393356938121734,"iv":0.26934653515427415,"gamma":0.09670794132524027,"theta":-0.0154445456078233,"vega":0.02826727364693981,"rho":0.01586164523006419,"breakevenPct":3.002107658299857},{"delta":0.65,"premium":2.3880205698870345,"strike":36.97184285955151,"iv":0.27407592311583207,"gamma":0.09061284774911482,"theta":-0.015225358286966785,"vega":0.026952149721800708,"rho":0.017155187552213777,"breakevenPct":2.606526145564504},{"delta":0.7,"premium":2.6577895801719778,"strike":36.55032878098128,"iv":0.27880531107739,"gamma":0.08451775417298937,"theta":-0.01500617096611027,"vega":0.02563702579666161,"rho":0.018448729874363363,"breakevenPct":2.2109446328291527},{"delta":0.75,"premium":2.9275585904569215,"strike":36.12881470241106,"iv":0.2835346990389479,"gamma":0.07842266059686392,"theta":-0.014786983645253752,"vega":0.024321901871522507,"rho":0.01974227219651295,"breakevenPct":1.8153631200937999},{"delta":0.8,"premium":3.197327600741865,"strike":35.70730062384084,"iv":0.2882640870005059,"gamma":0.07232756702073848,"theta":-0.014567796324397236,"vega":0.023006777946383405,"rho":0.021035814518662536,"breakevenPct":1.4197816073584475},{"delta":0.85,"premium":3.467096611026808,"strike":35.28578654527061,"iv":0.29299347496206374,"gamma":0.06623247344461305,"theta":-0.01434860900354072,"vega":0.02169165402124431,"rho":0.022329356840812116,"breakevenPct":1.0242000946230965},{"delta":0.9,"premium":4.921052631578948,"strike":33.71610845295056,"iv":0.3708197767145136,"gamma":0.050622009569377985,"theta":-0.0144311004784689,"vega":0.018437639553429024,"rho":0.022740828978888093,"breakevenPct":0.7225262891801497}],"put":[{"delta":0.2,"premium":1.6216202755835156,"strike":31.038708362153947,"iv":1.0245816278151214,"gamma":0.021385148455824107,"theta":-0.04502381944271892,"vega":0.025041381424042303,"rho":-0.007285821142392897,"breakevenPct":23.32394876662717},{"delta":0.25,"premium":2.2854294642754054,"strike":32.30010349506015,"iv":0.9926709287853768,"gamma":0.021120037462222185,"theta":-0.04237454992151622,"vega":0.02408732465022363,"rho":-0.009283690961521974,"breakevenPct":21.779265858173858},{"delta":0.3,"premium":2.9492386529672947,"strike":33.56149862796636,"iv":0.9607602297556322,"gamma":0.02085492646862026,"theta":-0.03972528040031353,"vega":0.023133267876404955,"rho":-0.01128156078065105,"breakevenPct":20.234582949720554},{"delta":0.35,"premium":3.613047841659184,"strike":34.82289376087256,"iv":0.9288495307258876,"gamma":0.020589815475018338,"theta":-0.03707601087911083,"vega":0.02217921110258628,"rho":-0.013279430599780127,"breakevenPct":18.689900041267244},{"delta":0.4,"premium":4.276857030351074,"strike":36.08428889377876,"iv":0.8969388316961429,"gamma":0.020324704481416413,"theta":-0.03442674135790814,"vega":0.021225154328767606,"rho":-0.015277300418909203,"breakevenPct":17.145217132813933},{"delta":0.45,"premium":4.9406662190429635,"strike":37.345684026684964,"iv":0.8650281326663982,"gamma":0.02005959348781449,"theta":-0.03177747183670544,"vega":0.020271097554948932,"rho":-0.017275170238038283,"breakevenPct":15.600534224360626},{"delta":0.5,"premium":5.604475407734854,"strike":38.607079159591166,"iv":0.8331174336366536,"gamma":0.01979448249421257,"theta":-0.029128202315502744,"vega":0.01931704078113026,"rho":-0.01927304005716736,"breakevenPct":14.055851315907319},{"delta":0.55,"premium":6.268284596426744,"strike":39.868474292497375,"iv":0.8012067346069089,"gamma":0.019529371500610643,"theta":-0.02647893279430005,"vega":0.018362984007311584,"rho":-0.021270909876296436,"breakevenPct":12.511168407454008},{"delta":0.6,"premium":6.932093785118632,"strike":41.12986942540358,"iv":0.7692960355771643,"gamma":0.01926426050700872,"theta":-0.023829663273097358,"vega":0.017408927233492914,"rho":-0.02326877969542551,"breakevenPct":10.966485499000703},{"delta":0.65,"premium":7.595902973810523,"strike":42.39126455830978,"iv":0.7373853365474197,"gamma":0.0189991495134068,"theta":-0.02118039375189466,"vega":0.01645487045967424,"rho":-0.02526664951455459,"breakevenPct":9.421802590547394},{"delta":0.7,"premium":8.25971216250241,"strike":43.65265969121598,"iv":0.705474637517675,"gamma":0.018734038519804874,"theta":-0.01853112423069197,"vega":0.015500813685855565,"rho":-0.02726451933368366,"breakevenPct":7.8771196820940865},{"delta":0.75,"premium":8.923521351194301,"strike":44.91405482412219,"iv":0.6735639384879304,"gamma":0.018468927526202952,"theta":-0.015881854709489274,"vega":0.014546756912036891,"rho":-0.02926238915281274,"breakevenPct":6.332436773640776},{"delta":0.8,"premium":9.58733053988619,"strike":46.17544995702839,"iv":0.6416532394581858,"gamma":0.01820381653260103,"theta":-0.013232585188286572,"vega":0.013592700138218217,"rho":-0.031260258971941825,"breakevenPct":4.787753865187469},{"delta":0.85,"premium":10.25113972857808,"strike":47.43684508993459,"iv":0.6097425404284411,"gamma":0.01793870553899911,"theta":-0.010583315667083884,"vega":0.012638643364399545,"rho":-0.033258128791070894,"breakevenPct":3.2430709567341616},{"delta":0.9,"premium":10.91494891726997,"strike":48.698240222840795,"iv":0.5778318413986965,"gamma":0.017673594545397183,"theta":-0.007934046145881182,"vega":0.011684586590580871,"rho":-0.03525599861019998,"breakevenPct":1.6983880482808509}]},"raw":{"call":[{"delta":0.2,"premium":1.075,"strike":51.20127227317136,"iv":1.032889300307254,"gamma":0.025627713370108163,"theta":-0.05526155953237224,"vega":0.02983753434197125,"rho":0.005011208501536463,"breakevenPct":36.278082046849235},{"delta":0.25,"premium":0.7513405078251528,"strike":44.821448125202444,"iv":0.5984708467832539,"gamma":0.08270478466093102,"theta":-0.03465201406894953,"vega":0.03351109536318884,"rho":0.006573349971661359,"breakevenPct":18.802890075671534},{"delta":0.3,"premium":0.49963749789242956,"strike":39.922441409543076,"iv":0.24097020738492667,"gamma":0.1332785027819929,"theta":-0.0167596695329624,"vega":0.03615801719777441,"rho":0.00810039129716668,"breakevenPct":5.37559673471197},{"delta":0.35,"premium":0.769406508177373,"strike":39.50092733097286,"iv":0.24569959534648458,"gamma":0.12718340920586746,"theta":-0.016540482212105884,"vega":0.03484289327263531,"rho":0.009393933619316265,"breakevenPct":4.980015221976618},{"delta":0.4,"premium":1.0391755184623168,"strike":39.07941325240263,"iv":0.25042898330804253,"gamma":0.12108831562974202,"theta":-0.016321294891249366,"vega":0.033527769347496204,"rho":0.010687475941465852,"breakevenPct":4.5844337092412655},{"delta":0.45,"premium":1.30894452874726,"strike":38.657899173832405,"iv":0.2551583712696004,"gamma":0.11499322205361659,"theta":-0.016102107570392852,"vega":0.032212645422357106,"rho":0.011981018263615436,"breakevenPct":4.188852196505914},{"delta":0.5,"premium":1.5787135390322036,"strike":38.23638509526218,"iv":0.2598877592311583,"gamma":0.10889812847749114,"theta":-0.015882920249536334,"vega":0.030897521497218007,"rho":0.013274560585765021,"breakevenPct":3.793270683770561},{"delta":0.55,"premium":1.8484825493171475,"strike":37.81487101669196,"iv":0.26461714719271623,"gamma":0.10280303490136569,"theta":-0.015663732928679817,"vega":0.029582397572078905,"rho":0.014568102907914608,"breakevenPct":3.3976891710352084},{"delta":0.6,"premium":2.1182515596020903,"strike":37.393356938121734,"iv":0.26934653515427415,"gamma":0.09670794132524027,"theta":-0.0154445456078233,"vega":0.02826727364693981,"rho":0.01586164523006419,"breakevenPct":3.002107658299857},{"delta":0.65,"premium":2.3880205698870345,"strike":36.97184285955151,"iv":0.27407592311583207,"gamma":0.09061284774911482,"theta":-0.015225358286966785,"vega":0.026952149721800708,"rho":0.017155187552213777,"breakevenPct":2.606526145564504},{"delta":0.7,"premium":2.6577895801719778,"strike":36.55032878098128,"iv":0.27880531107739,"gamma":0.08451775417298937,"theta":-0.01500617096611027,"vega":0.02563702579666161,"rho":0.018448729874363363,"breakevenPct":2.2109446328291527},{"delta":0.75,"premium":2.9275585904569215,"strike":36.12881470241106,"iv":0.2835346990389479,"gamma":0.07842266059686392,"theta":-0.014786983645253752,"vega":0.024321901871522507,"rho":0.01974227219651295,"breakevenPct":1.8153631200937999},{"delta":0.8,"premium":3.197327600741865,"strike":35.70730062384084,"iv":0.2882640870005059,"gamma":0.07232756702073848,"theta":-0.014567796324397236,"vega":0.023006777946383405,"rho":0.021035814518662536,"breakevenPct":1.4197816073584475},{"delta":0.85,"premium":3.467096611026808,"strike":35.28578654527061,"iv":0.29299347496206374,"gamma":0.06623247344461305,"theta":-0.01434860900354072,"vega":0.02169165402124431,"rho":0.022329356840812116,"breakevenPct":1.0242000946230965},{"delta":0.9,"premium":4.921052631578948,"strike":33.71610845295056,"iv":0.3708197767145136,"gamma":0.050622009569377985,"theta":-0.0144311004784689,"vega":0.018437639553429024,"rho":0.022740828978888093,"breakevenPct":0.7225262891801497}],"put":[{"delta":0.2,"premium":1.6216202755835156,"strike":31.038708362153947,"iv":1.0245816278151214,"gamma":0.021385148455824107,"theta":-0.04502381944271892,"vega":0.025041381424042303,"rho":-0.007285821142392897,"breakevenPct":23.32394876662717},{"delta":0.25,"premium":2.2854294642754054,"strike":32.30010349506015,"iv":0.9926709287853768,"gamma":0.021120037462222185,"theta":-0.04237454992151622,"vega":0.02408732465022363,"rho":-0.009283690961521974,"breakevenPct":21.779265858173858},{"delta":0.3,"premium":2.9492386529672947,"strike":33.56149862796636,"iv":0.9607602297556322,"gamma":0.02085492646862026,"theta":-0.03972528040031353,"vega":0.023133267876404955,"rho":-0.01128156078065105,"breakevenPct":20.234582949720554},{"delta":0.35,"premium":3.613047841659184,"strike":34.82289376087256,"iv":0.9288495307258876,"gamma":0.020589815475018338,"theta":-0.03707601087911083,"vega":0.02217921110258628,"rho":-0.013279430599780127,"breakevenPct":18.689900041267244},{"delta":0.4,"premium":4.276857030351074,"strike":36.08428889377876,"iv":0.8969388316961429,"gamma":0.020324704481416413,"theta":-0.03442674135790814,"vega":0.021225154328767606,"rho":-0.015277300418909203,"breakevenPct":17.145217132813933},{"delta":0.45,"premium":4.9406662190429635,"strike":37.345684026684964,"iv":0.8650281326663982,"gamma":0.02005959348781449,"theta":-0.03177747183670544,"vega":0.020271097554948932,"rho":-0.017275170238038283,"breakevenPct":15.600534224360626},{"delta":0.5,"premium":5.604475407734854,"strike":38.607079159591166,"iv":0.8331174336366536,"gamma":0.01979448249421257,"theta":-0.029128202315502744,"vega":0.01931704078113026,"rho":-0.01927304005716736,"breakevenPct":14.055851315907319},{"delta":0.55,"premium":6.268284596426744,"strike":39.868474292497375,"iv":0.8012067346069089,"gamma":0.019529371500610643,"theta":-0.02647893279430005,"vega":0.018362984007311584,"rho":-0.021270909876296436,"breakevenPct":12.511168407454008},{"delta":0.6,"premium":6.932093785118632,"strike":41.12986942540358,"iv":0.7692960355771643,"gamma":0.01926426050700872,"theta":-0.023829663273097358,"vega":0.017408927233492914,"rho":-0.02326877969542551,"breakevenPct":10.966485499000703},{"delta":0.65,"premium":7.595902973810523,"strike":42.39126455830978,"iv":0.7373853365474197,"gamma":0.0189991495134068,"theta":-0.02118039375189466,"vega":0.01645487045967424,"rho":-0.02526664951455459,"breakevenPct":9.421802590547394},{"delta":0.7,"premium":8.25971216250241,"strike":43.65265969121598,"iv":0.705474637517675,"gamma":0.018734038519804874,"theta":-0.01853112423069197,"vega":0.015500813685855565,"rho":-0.02726451933368366,"breakevenPct":7.8771196820940865},{"delta":0.75,"premium":8.923521351194301,"strike":44.91405482412219,"iv":0.6735639384879304,"gamma":0.018468927526202952,"theta":-0.015881854709489274,"vega":0.014546756912036891,"rho":-0.02926238915281274,"breakevenPct":6.332436773640776},{"delta":0.8,"premium":9.58733053988619,"strike":46.17544995702839,"iv":0.6416532394581858,"gamma":0.01820381653260103,"theta":-0.013232585188286572,"vega":0.013592700138218217,"rho":-0.031260258971941825,"breakevenPct":4.787753865187469},{"delta":0.85,"premium":10.25113972857808,"strike":47.43684508993459,"iv":0.6097425404284411,"gamma":0.01793870553899911,"theta":-0.010583315667083884,"vega":0.012638643364399545,"rho":-0.033258128791070894,"breakevenPct":3.2430709567341616},{"delta":0.9,"premium":10.91494891726997,"strike":48.698240222840795,"iv":0.5778318413986965,"gamma":0.017673594545397183,"theta":-0.007934046145881182,"vega":0.011684586590580871,"rho":-0.03525599861019998,"breakevenPct":1.6983880482808509}]}},"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"}}