{"symbol":"CPER","url":"https://intraalpha.com/companies/CPER","capturedAt":"2026-10-23T00:20:12.222Z","state":"ready","quote":{"symbol":"CPER","last_price":38.47,"prev_close":39.54,"regular_close":38.47,"change":-1.07,"change_pct":-2.7061,"regular_change":-1.07,"regular_change_pct":-2.7061,"extended_change":0,"extended_change_pct":0,"bid":38.5,"ask":38.55,"bid_size":3400,"ask_size":100,"volume":900881,"vwap":38.546188,"open":38.78,"high":38.78,"low":38.375,"close":38.47,"trade_count":7616,"last_trade_at":"2026-10-23T00:00:00.127039112Z","last_quote_at":"2026-10-22T23:40:42.691051294Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:09.716410887-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":713400000,"net_expense_ratio":0.0088,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2011-11-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:11.628104+00:00"},"optionObservedAt":"2026-10-22T19:55:01.058Z","bars":[{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-16T08:00:00Z","v":200,"vw":39.48},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-16T11:00:00Z","v":500,"vw":39.8},{"c":39.81,"h":39.81,"l":39.81,"n":15,"o":39.81,"t":"2026-10-16T11:10:00Z","v":463,"vw":39.81},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-16T11:20:00Z","v":128,"vw":39.8},{"c":39.8,"h":39.8,"l":39.8,"n":2,"o":39.8,"t":"2026-10-16T11:50:00Z","v":200,"vw":39.8},{"c":39.84,"h":39.84,"l":39.84,"n":3,"o":39.84,"t":"2026-10-16T11:55:00Z","v":256,"vw":39.84},{"c":39.84,"h":39.84,"l":39.84,"n":1,"o":39.84,"t":"2026-10-16T13:20:00Z","v":136,"vw":39.84},{"c":39.81,"h":39.81,"l":39.81,"n":4,"o":39.81,"t":"2026-10-16T13:25:00Z","v":337,"vw":39.81},{"c":39.8213,"h":39.89,"l":39.79,"n":62,"o":39.79,"t":"2026-10-16T13:30:00Z","v":6153,"vw":39.812076},{"c":39.84,"h":39.85,"l":39.815,"n":102,"o":39.83,"t":"2026-10-16T13:35:00Z","v":7343,"vw":39.827897},{"c":39.82,"h":39.85,"l":39.805,"n":97,"o":39.85,"t":"2026-10-16T13:40:00Z","v":3334,"vw":39.830714},{"c":39.8,"h":39.805,"l":39.79,"n":71,"o":39.805,"t":"2026-10-16T13:45:00Z","v":4951,"vw":39.79474},{"c":39.79,"h":39.79,"l":39.78,"n":15,"o":39.79,"t":"2026-10-16T13:50:00Z","v":814,"vw":39.786667},{"c":39.7774,"h":39.795,"l":39.7774,"n":89,"o":39.79,"t":"2026-10-16T13:55:00Z","v":6670,"vw":39.787715},{"c":39.715,"h":39.785,"l":39.71,"n":100,"o":39.77,"t":"2026-10-16T14:00:00Z","v":7328,"vw":39.763715},{"c":39.705,"h":39.71,"l":39.685,"n":66,"o":39.695,"t":"2026-10-16T14:05:00Z","v":3259,"vw":39.700049},{"c":39.75,"h":39.75,"l":39.69,"n":58,"o":39.7,"t":"2026-10-16T14:10:00Z","v":2623,"vw":39.716105},{"c":39.745,"h":39.77,"l":39.74,"n":52,"o":39.76,"t":"2026-10-16T14:15:00Z","v":4153,"vw":39.743434},{"c":39.76,"h":39.765,"l":39.72,"n":62,"o":39.745,"t":"2026-10-16T14:20:00Z","v":5330,"vw":39.759646},{"c":39.795,"h":39.805,"l":39.78,"n":61,"o":39.78,"t":"2026-10-16T14:25:00Z","v":3319,"vw":39.793687},{"c":39.825,"h":39.83,"l":39.785,"n":84,"o":39.79,"t":"2026-10-16T14:30:00Z","v":4766,"vw":39.820014},{"c":39.8,"h":39.825,"l":39.7901,"n":125,"o":39.7901,"t":"2026-10-16T14:35:00Z","v":6971,"vw":39.806062},{"c":39.81,"h":39.83,"l":39.81,"n":105,"o":39.82,"t":"2026-10-16T14:40:00Z","v":10208,"vw":39.820281},{"c":39.835,"h":39.835,"l":39.81,"n":57,"o":39.815,"t":"2026-10-16T14:45:00Z","v":2996,"vw":39.818158},{"c":39.84,"h":39.845,"l":39.83,"n":86,"o":39.835,"t":"2026-10-16T14:50:00Z","v":4021,"vw":39.839117},{"c":39.89,"h":39.89,"l":39.86,"n":30,"o":39.865,"t":"2026-10-16T14:55:00Z","v":1847,"vw":39.873707},{"c":39.81,"h":39.865,"l":39.81,"n":39,"o":39.865,"t":"2026-10-16T15:00:00Z","v":1080,"vw":39.831667},{"c":39.765,"h":39.8099,"l":39.765,"n":30,"o":39.795,"t":"2026-10-16T15:05:00Z","v":4126,"vw":39.799319},{"c":39.72,"h":39.74,"l":39.72,"n":32,"o":39.74,"t":"2026-10-16T15:10:00Z","v":875,"vw":39.726667},{"c":39.71,"h":39.72,"l":39.71,"n":21,"o":39.72,"t":"2026-10-16T15:15:00Z","v":886,"vw":39.7175},{"c":39.64,"h":39.69,"l":39.64,"n":50,"o":39.69,"t":"2026-10-16T15:20:00Z","v":1954,"vw":39.646055},{"c":39.65,"h":39.66,"l":39.63,"n":42,"o":39.6301,"t":"2026-10-16T15:25:00Z","v":4789,"vw":39.64518},{"c":39.6601,"h":39.6601,"l":39.63,"n":21,"o":39.64,"t":"2026-10-16T15:30:00Z","v":664,"vw":39.645757},{"c":39.69,"h":39.695,"l":39.67,"n":47,"o":39.67,"t":"2026-10-16T15:35:00Z","v":2393,"vw":39.67836},{"c":39.67,"h":39.7,"l":39.67,"n":51,"o":39.69,"t":"2026-10-16T15:40:00Z","v":1804,"vw":39.6835},{"c":39.67,"h":39.685,"l":39.67,"n":58,"o":39.67,"t":"2026-10-16T15:45:00Z","v":3016,"vw":39.673947},{"c":39.665,"h":39.67,"l":39.63,"n":62,"o":39.67,"t":"2026-10-16T15:50:00Z","v":3257,"vw":39.646413},{"c":39.61,"h":39.67,"l":39.61,"n":40,"o":39.655,"t":"2026-10-16T15:55:00Z","v":2255,"vw":39.644106},{"c":39.58,"h":39.6,"l":39.5756,"n":85,"o":39.59,"t":"2026-10-16T16:00:00Z","v":3922,"vw":39.587268},{"c":39.62,"h":39.62,"l":39.62,"n":8,"o":39.62,"t":"2026-10-16T16:05:00Z","v":290,"vw":39.62},{"c":39.59,"h":39.59,"l":39.57,"n":31,"o":39.58,"t":"2026-10-16T16:10:00Z","v":994,"vw":39.5775},{"c":39.6,"h":39.61,"l":39.58,"n":102,"o":39.61,"t":"2026-10-16T16:15:00Z","v":15188,"vw":39.58467},{"c":39.61,"h":39.62,"l":39.595,"n":52,"o":39.595,"t":"2026-10-16T16:20:00Z","v":3440,"vw":39.613824},{"c":39.5899,"h":39.6,"l":39.5899,"n":14,"o":39.6,"t":"2026-10-16T16:25:00Z","v":435,"vw":39.594975},{"c":39.555,"h":39.58,"l":39.555,"n":52,"o":39.575,"t":"2026-10-16T16:30:00Z","v":2079,"vw":39.571364},{"c":39.54,"h":39.555,"l":39.54,"n":63,"o":39.55,"t":"2026-10-16T16:35:00Z","v":3578,"vw":39.547927},{"c":39.53,"h":39.53,"l":39.53,"n":26,"o":39.53,"t":"2026-10-16T16:40:00Z","v":1083,"vw":39.53},{"c":39.5251,"h":39.55,"l":39.5251,"n":45,"o":39.55,"t":"2026-10-16T16:45:00Z","v":2143,"vw":39.537622},{"c":39.54,"h":39.54,"l":39.53,"n":15,"o":39.53,"t":"2026-10-16T16:50:00Z","v":2258,"vw":39.532922},{"c":39.53,"h":39.555,"l":39.53,"n":26,"o":39.545,"t":"2026-10-16T16:55:00Z","v":1115,"vw":39.545741},{"c":39.48,"h":39.51,"l":39.48,"n":34,"o":39.51,"t":"2026-10-16T17:00:00Z","v":6797,"vw":39.5005},{"c":39.45,"h":39.47,"l":39.445,"n":35,"o":39.47,"t":"2026-10-16T17:05:00Z","v":2921,"vw":39.458187},{"c":39.46,"h":39.47,"l":39.46,"n":48,"o":39.465,"t":"2026-10-16T17:10:00Z","v":13525,"vw":39.46484},{"c":39.445,"h":39.445,"l":39.435,"n":73,"o":39.4402,"t":"2026-10-16T17:15:00Z","v":5160,"vw":39.439735},{"c":39.455,"h":39.455,"l":39.4414,"n":103,"o":39.4414,"t":"2026-10-16T17:20:00Z","v":9615,"vw":39.451662},{"c":39.49,"h":39.49,"l":39.475,"n":27,"o":39.475,"t":"2026-10-16T17:25:00Z","v":1945,"vw":39.479119},{"c":39.51,"h":39.51,"l":39.4987,"n":21,"o":39.4987,"t":"2026-10-16T17:30:00Z","v":623,"vw":39.502765},{"c":39.515,"h":39.52,"l":39.515,"n":25,"o":39.52,"t":"2026-10-16T17:35:00Z","v":758,"vw":39.516},{"c":39.53,"h":39.54,"l":39.47,"n":64,"o":39.47,"t":"2026-10-16T17:40:00Z","v":4964,"vw":39.528191},{"c":39.51,"h":39.52,"l":39.51,"n":9,"o":39.52,"t":"2026-10-16T17:45:00Z","v":438,"vw":39.516667},{"c":39.4988,"h":39.4988,"l":39.48,"n":16,"o":39.48,"t":"2026-10-16T17:50:00Z","v":781,"vw":39.49403},{"c":39.505,"h":39.51,"l":39.49,"n":86,"o":39.49,"t":"2026-10-16T17:55:00Z","v":10944,"vw":39.506817},{"c":39.45,"h":39.5,"l":39.45,"n":84,"o":39.5,"t":"2026-10-16T18:00:00Z","v":7354,"vw":39.462672},{"c":39.49,"h":39.495,"l":39.455,"n":67,"o":39.455,"t":"2026-10-16T18:05:00Z","v":4041,"vw":39.485576},{"c":39.485,"h":39.4873,"l":39.47,"n":28,"o":39.4873,"t":"2026-10-16T18:10:00Z","v":1938,"vw":39.482575},{"c":39.4829,"h":39.4829,"l":39.4829,"n":6,"o":39.4829,"t":"2026-10-16T18:15:00Z","v":271,"vw":39.4829},{"c":39.455,"h":39.46,"l":39.45,"n":9,"o":39.46,"t":"2026-10-16T18:20:00Z","v":455,"vw":39.455376},{"c":39.47,"h":39.48,"l":39.47,"n":45,"o":39.475,"t":"2026-10-16T18:25:00Z","v":1630,"vw":39.474844},{"c":39.47,"h":39.47,"l":39.45,"n":45,"o":39.47,"t":"2026-10-16T18:30:00Z","v":1786,"vw":39.463147},{"c":39.4871,"h":39.4871,"l":39.465,"n":69,"o":39.475,"t":"2026-10-16T18:35:00Z","v":4831,"vw":39.473176},{"c":39.485,"h":39.49,"l":39.475,"n":16,"o":39.485,"t":"2026-10-16T18:40:00Z","v":1073,"vw":39.484265},{"c":39.45,"h":39.47,"l":39.445,"n":27,"o":39.47,"t":"2026-10-16T18:45:00Z","v":1954,"vw":39.457001},{"c":39.43,"h":39.43,"l":39.43,"n":10,"o":39.43,"t":"2026-10-16T18:50:00Z","v":2380,"vw":39.43},{"c":39.4387,"h":39.4387,"l":39.405,"n":55,"o":39.42,"t":"2026-10-16T18:55:00Z","v":3808,"vw":39.418354},{"c":39.42,"h":39.4301,"l":39.415,"n":23,"o":39.4301,"t":"2026-10-16T19:00:00Z","v":1599,"vw":39.420045},{"c":39.41,"h":39.415,"l":39.4,"n":52,"o":39.415,"t":"2026-10-16T19:05:00Z","v":2497,"vw":39.408011},{"c":39.45,"h":39.45,"l":39.41,"n":69,"o":39.41,"t":"2026-10-16T19:10:00Z","v":6077,"vw":39.427161},{"c":39.44,"h":39.45,"l":39.44,"n":22,"o":39.45,"t":"2026-10-16T19:15:00Z","v":1394,"vw":39.444102},{"c":39.47,"h":39.47,"l":39.45,"n":16,"o":39.45,"t":"2026-10-16T19:20:00Z","v":1194,"vw":39.456907},{"c":39.49,"h":39.49,"l":39.465,"n":46,"o":39.47,"t":"2026-10-16T19:25:00Z","v":3153,"vw":39.472664},{"c":39.5,"h":39.505,"l":39.485,"n":145,"o":39.5,"t":"2026-10-16T19:30:00Z","v":9731,"vw":39.494832},{"c":39.51,"h":39.5188,"l":39.51,"n":35,"o":39.5188,"t":"2026-10-16T19:35:00Z","v":1848,"vw":39.511354},{"c":39.49,"h":39.52,"l":39.485,"n":129,"o":39.52,"t":"2026-10-16T19:40:00Z","v":5992,"vw":39.510803},{"c":39.495,"h":39.505,"l":39.49,"n":69,"o":39.495,"t":"2026-10-16T19:45:00Z","v":5195,"vw":39.494723},{"c":39.5099,"h":39.5099,"l":39.4999,"n":14,"o":39.4999,"t":"2026-10-16T19:50:00Z","v":827,"vw":39.503149},{"c":39.51,"h":39.51,"l":39.48,"n":130,"o":39.49,"t":"2026-10-16T19:55:00Z","v":20826,"vw":39.489266},{"c":39.5,"h":39.51,"l":39.5,"n":14,"o":39.5,"t":"2026-10-16T20:00:00Z","v":6599,"vw":39.500623},{"c":39.41,"h":39.47,"l":39.406,"n":18,"o":39.45,"t":"2026-10-16T21:55:00Z","v":700,"vw":39.433167},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-16T22:00:00Z","v":153,"vw":39.3},{"c":39.69,"h":39.69,"l":39.44,"n":8,"o":39.44,"t":"2026-10-19T08:00:00Z","v":636,"vw":39.5025},{"c":39.71,"h":39.71,"l":39.71,"n":6,"o":39.71,"t":"2026-10-19T11:15:00Z","v":177,"vw":39.71},{"c":39.52,"h":39.52,"l":39.52,"n":3,"o":39.52,"t":"2026-10-19T12:40:00Z","v":202,"vw":39.52},{"c":39.4,"h":39.4,"l":39.39,"n":4,"o":39.4,"t":"2026-10-19T13:05:00Z","v":632,"vw":39.398016},{"c":39.5149,"h":39.52,"l":39.44,"n":164,"o":39.44,"t":"2026-10-19T13:30:00Z","v":9103,"vw":39.47426},{"c":39.455,"h":39.53,"l":39.455,"n":147,"o":39.52,"t":"2026-10-19T13:35:00Z","v":13716,"vw":39.508603},{"c":39.46,"h":39.48,"l":39.435,"n":104,"o":39.455,"t":"2026-10-19T13:40:00Z","v":3817,"vw":39.46313},{"c":39.44,"h":39.4495,"l":39.425,"n":57,"o":39.4495,"t":"2026-10-19T13:45:00Z","v":1301,"vw":39.434618},{"c":39.42,"h":39.43,"l":39.415,"n":23,"o":39.43,"t":"2026-10-19T13:50:00Z","v":1825,"vw":39.419405},{"c":39.39,"h":39.405,"l":39.39,"n":66,"o":39.4,"t":"2026-10-19T13:55:00Z","v":5029,"vw":39.397875},{"c":39.3,"h":39.36,"l":39.3,"n":52,"o":39.36,"t":"2026-10-19T14:00:00Z","v":1440,"vw":39.330632},{"c":39.29,"h":39.305,"l":39.29,"n":27,"o":39.3,"t":"2026-10-19T14:05:00Z","v":1359,"vw":39.3007},{"c":39.31,"h":39.31,"l":39.27,"n":69,"o":39.27,"t":"2026-10-19T14:10:00Z","v":6868,"vw":39.297297},{"c":39.375,"h":39.375,"l":39.32,"n":58,"o":39.325,"t":"2026-10-19T14:15:00Z","v":3366,"vw":39.334284},{"c":39.355,"h":39.38,"l":39.35,"n":23,"o":39.38,"t":"2026-10-19T14:20:00Z","v":1368,"vw":39.358976},{"c":39.36,"h":39.385,"l":39.36,"n":29,"o":39.37,"t":"2026-10-19T14:25:00Z","v":2179,"vw":39.374146},{"c":39.34,"h":39.39,"l":39.34,"n":147,"o":39.39,"t":"2026-10-19T14:30:00Z","v":15763,"vw":39.376943},{"c":39.355,"h":39.355,"l":39.345,"n":9,"o":39.345,"t":"2026-10-19T14:35:00Z","v":386,"vw":39.349425},{"c":39.35,"h":39.365,"l":39.35,"n":15,"o":39.365,"t":"2026-10-19T14:40:00Z","v":739,"vw":39.360153},{"c":39.335,"h":39.355,"l":39.335,"n":35,"o":39.35,"t":"2026-10-19T14:45:00Z","v":2129,"vw":39.346042},{"c":39.325,"h":39.33,"l":39.325,"n":7,"o":39.33,"t":"2026-10-19T14:50:00Z","v":435,"vw":39.328333},{"c":39.35,"h":39.35,"l":39.34,"n":11,"o":39.34,"t":"2026-10-19T14:55:00Z","v":1026,"vw":39.3457},{"c":39.365,"h":39.3799,"l":39.33,"n":24,"o":39.33,"t":"2026-10-19T15:00:00Z","v":13566,"vw":39.367962},{"c":39.375,"h":39.375,"l":39.345,"n":73,"o":39.345,"t":"2026-10-19T15:05:00Z","v":12193,"vw":39.36562},{"c":39.375,"h":39.375,"l":39.35,"n":21,"o":39.36,"t":"2026-10-19T15:10:00Z","v":1180,"vw":39.360833},{"c":39.3999,"h":39.405,"l":39.37,"n":34,"o":39.37,"t":"2026-10-19T15:15:00Z","v":2079,"vw":39.383496},{"c":39.425,"h":39.425,"l":39.405,"n":20,"o":39.41,"t":"2026-10-19T15:20:00Z","v":1188,"vw":39.413322},{"c":39.475,"h":39.475,"l":39.44,"n":18,"o":39.4453,"t":"2026-10-19T15:25:00Z","v":2102,"vw":39.465867},{"c":39.485,"h":39.5,"l":39.475,"n":42,"o":39.48,"t":"2026-10-19T15:30:00Z","v":3032,"vw":39.488611},{"c":39.545,"h":39.545,"l":39.47,"n":48,"o":39.475,"t":"2026-10-19T15:35:00Z","v":2920,"vw":39.505515},{"c":39.54,"h":39.555,"l":39.535,"n":38,"o":39.54,"t":"2026-10-19T15:40:00Z","v":2682,"vw":39.546488},{"c":39.525,"h":39.525,"l":39.505,"n":37,"o":39.52,"t":"2026-10-19T15:45:00Z","v":2174,"vw":39.518658},{"c":39.525,"h":39.535,"l":39.52,"n":48,"o":39.525,"t":"2026-10-19T15:50:00Z","v":5738,"vw":39.524195},{"c":39.535,"h":39.535,"l":39.52,"n":56,"o":39.5201,"t":"2026-10-19T15:55:00Z","v":4316,"vw":39.52971},{"c":39.485,"h":39.535,"l":39.47,"n":47,"o":39.535,"t":"2026-10-19T16:00:00Z","v":3843,"vw":39.494354},{"c":39.485,"h":39.485,"l":39.47,"n":23,"o":39.485,"t":"2026-10-19T16:05:00Z","v":1694,"vw":39.477027},{"c":39.5,"h":39.5,"l":39.49,"n":23,"o":39.5,"t":"2026-10-19T16:10:00Z","v":2441,"vw":39.495},{"c":39.495,"h":39.515,"l":39.49,"n":94,"o":39.5,"t":"2026-10-19T16:15:00Z","v":9238,"vw":39.50017},{"c":39.505,"h":39.505,"l":39.49,"n":37,"o":39.495,"t":"2026-10-19T16:20:00Z","v":2678,"vw":39.49943},{"c":39.525,"h":39.535,"l":39.505,"n":23,"o":39.505,"t":"2026-10-19T16:25:00Z","v":4424,"vw":39.52537},{"c":39.535,"h":39.535,"l":39.51,"n":42,"o":39.525,"t":"2026-10-19T16:30:00Z","v":4170,"vw":39.519771},{"c":39.53,"h":39.545,"l":39.53,"n":43,"o":39.535,"t":"2026-10-19T16:35:00Z","v":4803,"vw":39.539898},{"c":39.545,"h":39.545,"l":39.53,"n":42,"o":39.535,"t":"2026-10-19T16:40:00Z","v":3743,"vw":39.531552},{"c":39.53,"h":39.555,"l":39.53,"n":40,"o":39.55,"t":"2026-10-19T16:45:00Z","v":3407,"vw":39.54437},{"c":39.525,"h":39.525,"l":39.52,"n":48,"o":39.525,"t":"2026-10-19T16:50:00Z","v":3486,"vw":39.522143},{"c":39.535,"h":39.535,"l":39.52,"n":16,"o":39.52,"t":"2026-10-19T16:55:00Z","v":1046,"vw":39.532485},{"c":39.545,"h":39.545,"l":39.54,"n":19,"o":39.54,"t":"2026-10-19T17:00:00Z","v":1542,"vw":39.543929},{"c":39.525,"h":39.555,"l":39.525,"n":25,"o":39.545,"t":"2026-10-19T17:05:00Z","v":1918,"vw":39.543276},{"c":39.555,"h":39.555,"l":39.51,"n":65,"o":39.51,"t":"2026-10-19T17:10:00Z","v":5152,"vw":39.520987},{"c":39.58,"h":39.59,"l":39.55,"n":29,"o":39.55,"t":"2026-10-19T17:15:00Z","v":2548,"vw":39.573044},{"c":39.57,"h":39.575,"l":39.57,"n":14,"o":39.575,"t":"2026-10-19T17:20:00Z","v":1451,"vw":39.573694},{"c":39.58,"h":39.585,"l":39.575,"n":22,"o":39.575,"t":"2026-10-19T17:25:00Z","v":1969,"vw":39.580313},{"c":39.595,"h":39.595,"l":39.58,"n":34,"o":39.58,"t":"2026-10-19T17:30:00Z","v":2319,"vw":39.588363},{"c":39.6,"h":39.605,"l":39.595,"n":17,"o":39.595,"t":"2026-10-19T17:35:00Z","v":1186,"vw":39.60069},{"c":39.625,"h":39.63,"l":39.61,"n":44,"o":39.61,"t":"2026-10-19T17:40:00Z","v":3425,"vw":39.618297},{"c":39.6,"h":39.62,"l":39.6,"n":34,"o":39.62,"t":"2026-10-19T17:45:00Z","v":2830,"vw":39.610701},{"c":39.605,"h":39.605,"l":39.6,"n":34,"o":39.6,"t":"2026-10-19T17:50:00Z","v":12594,"vw":39.600206},{"c":39.635,"h":39.635,"l":39.61,"n":81,"o":39.61,"t":"2026-10-19T17:55:00Z","v":2572,"vw":39.616176},{"c":39.65,"h":39.655,"l":39.625,"n":104,"o":39.64,"t":"2026-10-19T18:00:00Z","v":8229,"vw":39.641123},{"c":39.67,"h":39.67,"l":39.65,"n":69,"o":39.66,"t":"2026-10-19T18:05:00Z","v":6223,"vw":39.657368},{"c":39.675,"h":39.675,"l":39.665,"n":16,"o":39.67,"t":"2026-10-19T18:10:00Z","v":4924,"vw":39.674485},{"c":39.665,"h":39.675,"l":39.66,"n":29,"o":39.675,"t":"2026-10-19T18:15:00Z","v":3064,"vw":39.669231},{"c":39.635,"h":39.66,"l":39.635,"n":80,"o":39.66,"t":"2026-10-19T18:20:00Z","v":6287,"vw":39.644183},{"c":39.61,"h":39.635,"l":39.61,"n":35,"o":39.635,"t":"2026-10-19T18:25:00Z","v":4095,"vw":39.623863},{"c":39.615,"h":39.615,"l":39.61,"n":20,"o":39.615,"t":"2026-10-19T18:30:00Z","v":2744,"vw":39.61214},{"c":39.615,"h":39.615,"l":39.605,"n":47,"o":39.615,"t":"2026-10-19T18:35:00Z","v":4104,"vw":39.609858},{"c":39.625,"h":39.63,"l":39.625,"n":32,"o":39.625,"t":"2026-10-19T18:40:00Z","v":3062,"vw":39.626263},{"c":39.635,"h":39.645,"l":39.625,"n":48,"o":39.63,"t":"2026-10-19T18:45:00Z","v":5418,"vw":39.638645},{"c":39.63,"h":39.635,"l":39.63,"n":28,"o":39.635,"t":"2026-10-19T18:50:00Z","v":2689,"vw":39.633696},{"c":39.62,"h":39.63,"l":39.62,"n":20,"o":39.625,"t":"2026-10-19T18:55:00Z","v":1502,"vw":39.624583},{"c":39.615,"h":39.625,"l":39.615,"n":21,"o":39.62,"t":"2026-10-19T19:00:00Z","v":2489,"vw":39.619567},{"c":39.605,"h":39.62,"l":39.6,"n":30,"o":39.62,"t":"2026-10-19T19:05:00Z","v":3507,"vw":39.611553},{"c":39.6,"h":39.605,"l":39.6,"n":13,"o":39.605,"t":"2026-10-19T19:10:00Z","v":1630,"vw":39.602951},{"c":39.62,"h":39.62,"l":39.6,"n":33,"o":39.6,"t":"2026-10-19T19:15:00Z","v":3139,"vw":39.608996},{"c":39.62,"h":39.625,"l":39.605,"n":30,"o":39.625,"t":"2026-10-19T19:20:00Z","v":3846,"vw":39.616822},{"c":39.62,"h":39.62,"l":39.62,"n":31,"o":39.62,"t":"2026-10-19T19:25:00Z","v":3166,"vw":39.62},{"c":39.63,"h":39.63,"l":39.62,"n":17,"o":39.625,"t":"2026-10-19T19:30:00Z","v":4492,"vw":39.624194},{"c":39.62,"h":39.63,"l":39.62,"n":29,"o":39.63,"t":"2026-10-19T19:35:00Z","v":2704,"vw":39.626261},{"c":39.625,"h":39.625,"l":39.615,"n":23,"o":39.615,"t":"2026-10-19T19:40:00Z","v":2088,"vw":39.621819},{"c":39.6177,"h":39.63,"l":39.615,"n":74,"o":39.615,"t":"2026-10-19T19:45:00Z","v":10203,"vw":39.620328},{"c":39.595,"h":39.62,"l":39.595,"n":78,"o":39.62,"t":"2026-10-19T19:50:00Z","v":8088,"vw":39.60715},{"c":39.59,"h":39.6,"l":39.565,"n":131,"o":39.595,"t":"2026-10-19T19:55:00Z","v":13294,"vw":39.579451},{"c":39.57,"h":39.57,"l":39.57,"n":10,"o":39.57,"t":"2026-10-19T20:00:00Z","v":5280,"vw":39.57},{"c":39.49,"h":39.49,"l":39.49,"n":4,"o":39.49,"t":"2026-10-19T22:30:00Z","v":816,"vw":39.49},{"c":39.48,"h":39.48,"l":39.48,"n":3,"o":39.48,"t":"2026-10-19T23:25:00Z","v":200,"vw":39.48},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-20T08:05:00Z","v":100,"vw":39.3},{"c":39.58,"h":39.58,"l":39.58,"n":2,"o":39.58,"t":"2026-10-20T08:10:00Z","v":107,"vw":39.58},{"c":39.4,"h":39.4,"l":39.4,"n":9,"o":39.4,"t":"2026-10-20T09:25:00Z","v":900,"vw":39.4},{"c":39.4,"h":39.4,"l":39.4,"n":35,"o":39.4,"t":"2026-10-20T09:30:00Z","v":740,"vw":39.4},{"c":39.4,"h":39.4,"l":39.4,"n":2,"o":39.4,"t":"2026-10-20T09:50:00Z","v":201,"vw":39.4},{"c":39.36,"h":39.36,"l":39.36,"n":1,"o":39.36,"t":"2026-10-20T10:00:00Z","v":260,"vw":39.36},{"c":39.31,"h":39.36,"l":39.3,"n":6,"o":39.36,"t":"2026-10-20T10:05:00Z","v":1220,"vw":39.316897},{"c":39.4,"h":39.4,"l":39.3,"n":3,"o":39.3,"t":"2026-10-20T10:10:00Z","v":270,"vw":39.35},{"c":39.3,"h":39.4,"l":39.3,"n":10,"o":39.4,"t":"2026-10-20T10:15:00Z","v":3480,"vw":39.311901},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-20T10:25:00Z","v":200,"vw":39.3},{"c":39.3,"h":39.32,"l":39.3,"n":19,"o":39.3,"t":"2026-10-20T11:05:00Z","v":12001,"vw":39.300334},{"c":39.3,"h":39.3,"l":39.3,"n":5,"o":39.3,"t":"2026-10-20T11:15:00Z","v":3997,"vw":39.3},{"c":39.3,"h":39.3,"l":39.3,"n":2,"o":39.3,"t":"2026-10-20T12:00:00Z","v":525,"vw":39.3},{"c":39.51,"h":39.51,"l":39.51,"n":1,"o":39.51,"t":"2026-10-20T12:35:00Z","v":300,"vw":39.51},{"c":39.57,"h":39.57,"l":39.54,"n":4,"o":39.56,"t":"2026-10-20T12:40:00Z","v":400,"vw":39.5575},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-20T12:55:00Z","v":400,"vw":39.06},{"c":39.3278,"h":39.3278,"l":39.3278,"n":1,"o":39.3278,"t":"2026-10-20T13:00:00Z","v":100,"vw":39.3278},{"c":39.49,"h":39.51,"l":39.48,"n":25,"o":39.48,"t":"2026-10-20T13:25:00Z","v":9390,"vw":39.486925},{"c":39.5291,"h":39.54,"l":39.51,"n":38,"o":39.54,"t":"2026-10-20T13:30:00Z","v":15474,"vw":39.510684},{"c":39.565,"h":39.58,"l":39.53,"n":77,"o":39.53,"t":"2026-10-20T13:35:00Z","v":8918,"vw":39.560417},{"c":39.54,"h":39.58,"l":39.53,"n":56,"o":39.57,"t":"2026-10-20T13:40:00Z","v":4814,"vw":39.547287},{"c":39.6,"h":39.63,"l":39.55,"n":80,"o":39.55,"t":"2026-10-20T13:45:00Z","v":4373,"vw":39.593244},{"c":39.62,"h":39.62,"l":39.585,"n":22,"o":39.6,"t":"2026-10-20T13:50:00Z","v":1308,"vw":39.598125},{"c":39.575,"h":39.61,"l":39.575,"n":68,"o":39.6,"t":"2026-10-20T14:00:00Z","v":4309,"vw":39.593207},{"c":39.64,"h":39.65,"l":39.56,"n":28,"o":39.56,"t":"2026-10-20T14:05:00Z","v":4986,"vw":39.633926},{"c":39.6698,"h":39.69,"l":39.62,"n":59,"o":39.63,"t":"2026-10-20T14:10:00Z","v":3333,"vw":39.656336},{"c":39.73,"h":39.73,"l":39.7,"n":41,"o":39.7,"t":"2026-10-20T14:15:00Z","v":3026,"vw":39.707296},{"c":39.815,"h":39.82,"l":39.73,"n":49,"o":39.73,"t":"2026-10-20T14:20:00Z","v":3816,"vw":39.770779},{"c":39.93,"h":39.93,"l":39.815,"n":66,"o":39.815,"t":"2026-10-20T14:25:00Z","v":9998,"vw":39.852277},{"c":39.91,"h":39.97,"l":39.91,"n":128,"o":39.93,"t":"2026-10-20T14:30:00Z","v":7187,"vw":39.931691},{"c":39.85,"h":39.9,"l":39.85,"n":110,"o":39.9,"t":"2026-10-20T14:35:00Z","v":10653,"vw":39.882168},{"c":39.84,"h":39.91,"l":39.84,"n":53,"o":39.85,"t":"2026-10-20T14:40:00Z","v":3845,"vw":39.874973},{"c":39.795,"h":39.835,"l":39.795,"n":42,"o":39.825,"t":"2026-10-20T14:45:00Z","v":3417,"vw":39.814954},{"c":39.815,"h":39.815,"l":39.795,"n":49,"o":39.795,"t":"2026-10-20T14:50:00Z","v":4340,"vw":39.79756},{"c":39.795,"h":39.835,"l":39.795,"n":79,"o":39.815,"t":"2026-10-20T14:55:00Z","v":5004,"vw":39.824879},{"c":39.755,"h":39.795,"l":39.75,"n":95,"o":39.79,"t":"2026-10-20T15:00:00Z","v":23021,"vw":39.754605},{"c":39.775,"h":39.785,"l":39.755,"n":51,"o":39.755,"t":"2026-10-20T15:05:00Z","v":4121,"vw":39.768538},{"c":39.69,"h":39.785,"l":39.675,"n":144,"o":39.775,"t":"2026-10-20T15:10:00Z","v":9613,"vw":39.723155},{"c":39.73,"h":39.75,"l":39.695,"n":68,"o":39.695,"t":"2026-10-20T15:15:00Z","v":4710,"vw":39.729147},{"c":39.68,"h":39.725,"l":39.6636,"n":62,"o":39.725,"t":"2026-10-20T15:20:00Z","v":6710,"vw":39.690147},{"c":39.68,"h":39.695,"l":39.67,"n":60,"o":39.68,"t":"2026-10-20T15:25:00Z","v":7741,"vw":39.68342},{"c":39.64,"h":39.685,"l":39.64,"n":54,"o":39.685,"t":"2026-10-20T15:30:00Z","v":9984,"vw":39.663569},{"c":39.69,"h":39.695,"l":39.655,"n":45,"o":39.655,"t":"2026-10-20T15:35:00Z","v":3654,"vw":39.673033},{"c":39.745,"h":39.75,"l":39.7,"n":28,"o":39.7,"t":"2026-10-20T15:40:00Z","v":5405,"vw":39.717212},{"c":39.74,"h":39.74,"l":39.725,"n":26,"o":39.74,"t":"2026-10-20T15:45:00Z","v":2612,"vw":39.731818},{"c":39.77,"h":39.77,"l":39.745,"n":30,"o":39.745,"t":"2026-10-20T15:50:00Z","v":1552,"vw":39.752454},{"c":39.79,"h":39.79,"l":39.775,"n":65,"o":39.775,"t":"2026-10-20T15:55:00Z","v":8208,"vw":39.786045},{"c":39.765,"h":39.815,"l":39.765,"n":62,"o":39.8,"t":"2026-10-20T16:00:00Z","v":4299,"vw":39.797485},{"c":39.77,"h":39.785,"l":39.77,"n":15,"o":39.785,"t":"2026-10-20T16:05:00Z","v":1030,"vw":39.77661},{"c":39.76,"h":39.765,"l":39.755,"n":28,"o":39.765,"t":"2026-10-20T16:10:00Z","v":3285,"vw":39.761592},{"c":39.715,"h":39.765,"l":39.715,"n":41,"o":39.76,"t":"2026-10-20T16:15:00Z","v":4942,"vw":39.753036},{"c":39.735,"h":39.745,"l":39.71,"n":28,"o":39.715,"t":"2026-10-20T16:20:00Z","v":1796,"vw":39.738557},{"c":39.765,"h":39.775,"l":39.74,"n":62,"o":39.745,"t":"2026-10-20T16:25:00Z","v":5253,"vw":39.756332},{"c":39.735,"h":39.75,"l":39.735,"n":32,"o":39.75,"t":"2026-10-20T16:30:00Z","v":2972,"vw":39.742609},{"c":39.755,"h":39.77,"l":39.74,"n":30,"o":39.74,"t":"2026-10-20T16:35:00Z","v":5623,"vw":39.763349},{"c":39.77,"h":39.775,"l":39.755,"n":24,"o":39.755,"t":"2026-10-20T16:40:00Z","v":2273,"vw":39.771053},{"c":39.775,"h":39.775,"l":39.755,"n":22,"o":39.77,"t":"2026-10-20T16:45:00Z","v":1678,"vw":39.769821},{"c":39.745,"h":39.77,"l":39.745,"n":44,"o":39.765,"t":"2026-10-20T16:50:00Z","v":2784,"vw":39.759827},{"c":39.73,"h":39.75,"l":39.73,"n":28,"o":39.75,"t":"2026-10-20T16:55:00Z","v":2761,"vw":39.739565},{"c":39.725,"h":39.74,"l":39.71,"n":44,"o":39.74,"t":"2026-10-20T17:00:00Z","v":3545,"vw":39.727327},{"c":39.745,"h":39.745,"l":39.73,"n":28,"o":39.73,"t":"2026-10-20T17:05:00Z","v":4199,"vw":39.740189},{"c":39.7401,"h":39.745,"l":39.73,"n":52,"o":39.745,"t":"2026-10-20T17:10:00Z","v":4239,"vw":39.73979},{"c":39.755,"h":39.755,"l":39.745,"n":32,"o":39.745,"t":"2026-10-20T17:15:00Z","v":3753,"vw":39.751326},{"c":39.765,"h":39.775,"l":39.755,"n":30,"o":39.755,"t":"2026-10-20T17:20:00Z","v":2734,"vw":39.767266},{"c":39.775,"h":39.775,"l":39.765,"n":12,"o":39.77,"t":"2026-10-20T17:25:00Z","v":1011,"vw":39.770625},{"c":39.78,"h":39.785,"l":39.775,"n":19,"o":39.775,"t":"2026-10-20T17:30:00Z","v":1849,"vw":39.781227},{"c":39.795,"h":39.795,"l":39.78,"n":24,"o":39.78,"t":"2026-10-20T17:35:00Z","v":2581,"vw":39.793038},{"c":39.805,"h":39.815,"l":39.795,"n":24,"o":39.795,"t":"2026-10-20T17:40:00Z","v":3004,"vw":39.806833},{"c":39.825,"h":39.83,"l":39.81,"n":18,"o":39.81,"t":"2026-10-20T17:45:00Z","v":1938,"vw":39.823993},{"c":39.835,"h":39.835,"l":39.8272,"n":45,"o":39.83,"t":"2026-10-20T17:50:00Z","v":2516,"vw":39.833135},{"c":39.815,"h":39.835,"l":39.81,"n":41,"o":39.835,"t":"2026-10-20T17:55:00Z","v":3929,"vw":39.82081},{"c":39.815,"h":39.835,"l":39.815,"n":23,"o":39.815,"t":"2026-10-20T18:00:00Z","v":2271,"vw":39.823809},{"c":39.82,"h":39.825,"l":39.815,"n":21,"o":39.815,"t":"2026-10-20T18:05:00Z","v":1848,"vw":39.819636},{"c":39.835,"h":39.835,"l":39.825,"n":21,"o":39.825,"t":"2026-10-20T18:10:00Z","v":6191,"vw":39.825465},{"c":39.815,"h":39.825,"l":39.815,"n":9,"o":39.825,"t":"2026-10-20T18:15:00Z","v":1142,"vw":39.820885},{"c":39.805,"h":39.815,"l":39.8,"n":42,"o":39.815,"t":"2026-10-20T18:20:00Z","v":4240,"vw":39.810639},{"c":39.805,"h":39.81,"l":39.8,"n":25,"o":39.8,"t":"2026-10-20T18:25:00Z","v":1698,"vw":39.805362},{"c":39.805,"h":39.805,"l":39.805,"n":16,"o":39.805,"t":"2026-10-20T18:30:00Z","v":1647,"vw":39.805},{"c":39.795,"h":39.795,"l":39.79,"n":19,"o":39.795,"t":"2026-10-20T18:35:00Z","v":1518,"vw":39.794166},{"c":39.785,"h":39.795,"l":39.78,"n":48,"o":39.795,"t":"2026-10-20T18:40:00Z","v":3389,"vw":39.787155},{"c":39.795,"h":39.795,"l":39.775,"n":15,"o":39.775,"t":"2026-10-20T18:45:00Z","v":753,"vw":39.785367},{"c":39.79,"h":39.795,"l":39.79,"n":21,"o":39.79,"t":"2026-10-20T18:50:00Z","v":1925,"vw":39.792963},{"c":39.795,"h":39.795,"l":39.79,"n":35,"o":39.795,"t":"2026-10-20T18:55:00Z","v":4963,"vw":39.792581},{"c":39.8,"h":39.805,"l":39.8,"n":11,"o":39.8,"t":"2026-10-20T19:00:00Z","v":1445,"vw":39.800786},{"c":39.785,"h":39.805,"l":39.78,"n":41,"o":39.795,"t":"2026-10-20T19:05:00Z","v":6062,"vw":39.791914},{"c":39.76,"h":39.785,"l":39.76,"n":23,"o":39.785,"t":"2026-10-20T19:10:00Z","v":2389,"vw":39.771698},{"c":39.76,"h":39.765,"l":39.76,"n":8,"o":39.76,"t":"2026-10-20T19:15:00Z","v":777,"vw":39.762857},{"c":39.75,"h":39.7576,"l":39.745,"n":35,"o":39.7576,"t":"2026-10-20T19:20:00Z","v":3588,"vw":39.753168},{"c":39.77,"h":39.77,"l":39.755,"n":23,"o":39.755,"t":"2026-10-20T19:25:00Z","v":1979,"vw":39.762941},{"c":39.775,"h":39.775,"l":39.765,"n":34,"o":39.765,"t":"2026-10-20T19:30:00Z","v":3958,"vw":39.771355},{"c":39.76,"h":39.775,"l":39.76,"n":52,"o":39.775,"t":"2026-10-20T19:35:00Z","v":6113,"vw":39.765293},{"c":39.77,"h":39.775,"l":39.76,"n":64,"o":39.765,"t":"2026-10-20T19:40:00Z","v":3772,"vw":39.768224},{"c":39.775,"h":39.785,"l":39.77,"n":45,"o":39.775,"t":"2026-10-20T19:45:00Z","v":2795,"vw":39.77939},{"c":39.78,"h":39.7873,"l":39.77,"n":47,"o":39.775,"t":"2026-10-20T19:50:00Z","v":4869,"vw":39.783205},{"c":39.77,"h":39.78,"l":39.76,"n":88,"o":39.775,"t":"2026-10-20T19:55:00Z","v":13675,"vw":39.774417},{"c":40,"h":40,"l":39.75,"n":15,"o":39.75,"t":"2026-10-20T20:00:00Z","v":3890,"vw":39.829643},{"c":39.76,"h":39.76,"l":39.76,"n":1,"o":39.76,"t":"2026-10-20T21:45:00Z","v":100,"vw":39.76},{"c":39.7979,"h":39.7979,"l":39.7979,"n":1,"o":39.7979,"t":"2026-10-20T22:00:00Z","v":125,"vw":39.7979},{"c":39.77,"h":39.78,"l":39.77,"n":2,"o":39.78,"t":"2026-10-20T23:15:00Z","v":200,"vw":39.775},{"c":39.77,"h":39.77,"l":39.77,"n":2,"o":39.77,"t":"2026-10-20T23:25:00Z","v":300,"vw":39.77},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-21T08:00:00Z","v":165,"vw":39.3},{"c":39.62,"h":39.62,"l":39.62,"n":1,"o":39.62,"t":"2026-10-21T09:25:00Z","v":500,"vw":39.62},{"c":39.48,"h":39.48,"l":39.47,"n":2,"o":39.47,"t":"2026-10-21T12:00:00Z","v":200,"vw":39.475},{"c":39.46,"h":39.46,"l":39.46,"n":9,"o":39.46,"t":"2026-10-21T12:05:00Z","v":1600,"vw":39.46},{"c":39.43,"h":39.43,"l":39.4,"n":15,"o":39.41,"t":"2026-10-21T12:15:00Z","v":4900,"vw":39.406164},{"c":39.4,"h":39.42,"l":39.4,"n":18,"o":39.42,"t":"2026-10-21T12:20:00Z","v":2814,"vw":39.408791},{"c":39.41,"h":39.41,"l":39.41,"n":1,"o":39.41,"t":"2026-10-21T12:25:00Z","v":100,"vw":39.41},{"c":39.54,"h":39.54,"l":39.54,"n":1,"o":39.54,"t":"2026-10-21T13:10:00Z","v":150,"vw":39.54},{"c":39.405,"h":39.46,"l":39.39,"n":119,"o":39.44,"t":"2026-10-21T13:30:00Z","v":5718,"vw":39.419726},{"c":39.37,"h":39.4,"l":39.37,"n":79,"o":39.39,"t":"2026-10-21T13:35:00Z","v":9403,"vw":39.382219},{"c":39.351,"h":39.36,"l":39.35,"n":89,"o":39.35,"t":"2026-10-21T13:40:00Z","v":3189,"vw":39.356523},{"c":39.37,"h":39.37,"l":39.34,"n":43,"o":39.35,"t":"2026-10-21T13:45:00Z","v":2619,"vw":39.354491},{"c":39.395,"h":39.4,"l":39.395,"n":36,"o":39.4,"t":"2026-10-21T13:50:00Z","v":1906,"vw":39.397308},{"c":39.45,"h":39.45,"l":39.39,"n":31,"o":39.39,"t":"2026-10-21T13:55:00Z","v":2294,"vw":39.418856},{"c":39.44,"h":39.48,"l":39.435,"n":61,"o":39.46,"t":"2026-10-21T14:00:00Z","v":4613,"vw":39.4451},{"c":39.42,"h":39.435,"l":39.42,"n":23,"o":39.425,"t":"2026-10-21T14:05:00Z","v":1302,"vw":39.424982},{"c":39.445,"h":39.4551,"l":39.4115,"n":52,"o":39.4115,"t":"2026-10-21T14:10:00Z","v":1917,"vw":39.439238},{"c":39.431,"h":39.45,"l":39.425,"n":26,"o":39.45,"t":"2026-10-21T14:15:00Z","v":1198,"vw":39.434177},{"c":39.4299,"h":39.45,"l":39.425,"n":75,"o":39.425,"t":"2026-10-21T14:20:00Z","v":3762,"vw":39.437745},{"c":39.48,"h":39.48,"l":39.43,"n":19,"o":39.43,"t":"2026-10-21T14:25:00Z","v":2584,"vw":39.458793},{"c":39.49,"h":39.5,"l":39.4799,"n":32,"o":39.48,"t":"2026-10-21T14:30:00Z","v":3623,"vw":39.485616},{"c":39.43,"h":39.475,"l":39.43,"n":27,"o":39.475,"t":"2026-10-21T14:35:00Z","v":1069,"vw":39.459506},{"c":39.47,"h":39.47,"l":39.425,"n":10,"o":39.425,"t":"2026-10-21T14:40:00Z","v":722,"vw":39.459681},{"c":39.45,"h":39.45,"l":39.45,"n":2,"o":39.45,"t":"2026-10-21T14:45:00Z","v":512,"vw":39.45},{"c":39.44,"h":39.48,"l":39.44,"n":23,"o":39.48,"t":"2026-10-21T14:50:00Z","v":3403,"vw":39.469805},{"c":39.43,"h":39.44,"l":39.43,"n":24,"o":39.435,"t":"2026-10-21T14:55:00Z","v":1348,"vw":39.437628},{"c":39.46,"h":39.465,"l":39.435,"n":35,"o":39.44,"t":"2026-10-21T15:00:00Z","v":1728,"vw":39.447353},{"c":39.49,"h":39.49,"l":39.47,"n":37,"o":39.47,"t":"2026-10-21T15:05:00Z","v":1576,"vw":39.48625},{"c":39.485,"h":39.485,"l":39.485,"n":9,"o":39.485,"t":"2026-10-21T15:10:00Z","v":563,"vw":39.485},{"c":39.49,"h":39.495,"l":39.49,"n":20,"o":39.49,"t":"2026-10-21T15:15:00Z","v":924,"vw":39.491198},{"c":39.52,"h":39.52,"l":39.48,"n":28,"o":39.48,"t":"2026-10-21T15:20:00Z","v":1413,"vw":39.499889},{"c":39.53,"h":39.53,"l":39.505,"n":51,"o":39.51,"t":"2026-10-21T15:25:00Z","v":2069,"vw":39.514386},{"c":39.55,"h":39.565,"l":39.55,"n":22,"o":39.56,"t":"2026-10-21T15:30:00Z","v":2043,"vw":39.559375},{"c":39.575,"h":39.575,"l":39.56,"n":20,"o":39.56,"t":"2026-10-21T15:35:00Z","v":1077,"vw":39.56373},{"c":39.54,"h":39.565,"l":39.54,"n":53,"o":39.565,"t":"2026-10-21T15:40:00Z","v":3186,"vw":39.54457},{"c":39.525,"h":39.53,"l":39.515,"n":21,"o":39.53,"t":"2026-10-21T15:45:00Z","v":2411,"vw":39.521053},{"c":39.53,"h":39.545,"l":39.515,"n":33,"o":39.53,"t":"2026-10-21T15:50:00Z","v":2404,"vw":39.526466},{"c":39.51,"h":39.53,"l":39.51,"n":24,"o":39.525,"t":"2026-10-21T15:55:00Z","v":2240,"vw":39.52207},{"c":39.4951,"h":39.505,"l":39.49,"n":37,"o":39.5,"t":"2026-10-21T16:00:00Z","v":1811,"vw":39.496539},{"c":39.52,"h":39.52,"l":39.49,"n":28,"o":39.5,"t":"2026-10-21T16:05:00Z","v":1240,"vw":39.505151},{"c":39.53,"h":39.53,"l":39.52,"n":19,"o":39.52,"t":"2026-10-21T16:10:00Z","v":1097,"vw":39.524827},{"c":39.54,"h":39.545,"l":39.5317,"n":14,"o":39.5317,"t":"2026-10-21T16:15:00Z","v":1585,"vw":39.534941},{"c":39.54,"h":39.54,"l":39.54,"n":13,"o":39.54,"t":"2026-10-21T16:20:00Z","v":745,"vw":39.54},{"c":39.545,"h":39.545,"l":39.535,"n":31,"o":39.535,"t":"2026-10-21T16:25:00Z","v":2433,"vw":39.539366},{"c":39.535,"h":39.545,"l":39.535,"n":11,"o":39.545,"t":"2026-10-21T16:30:00Z","v":1364,"vw":39.536653},{"c":39.605,"h":39.605,"l":39.52,"n":75,"o":39.53,"t":"2026-10-21T16:35:00Z","v":6243,"vw":39.543432},{"c":39.5651,"h":39.6,"l":39.5651,"n":37,"o":39.6,"t":"2026-10-21T16:40:00Z","v":3636,"vw":39.573835},{"c":39.58,"h":39.5801,"l":39.58,"n":7,"o":39.58,"t":"2026-10-21T16:45:00Z","v":441,"vw":39.580025},{"c":39.58,"h":39.58,"l":39.58,"n":4,"o":39.58,"t":"2026-10-21T16:50:00Z","v":226,"vw":39.58},{"c":39.565,"h":39.58,"l":39.565,"n":14,"o":39.57,"t":"2026-10-21T17:00:00Z","v":2444,"vw":39.570169},{"c":39.5701,"h":39.58,"l":39.555,"n":23,"o":39.555,"t":"2026-10-21T17:05:00Z","v":814,"vw":39.564422},{"c":39.5827,"h":39.585,"l":39.579,"n":23,"o":39.585,"t":"2026-10-21T17:10:00Z","v":1038,"vw":39.580992},{"c":39.58,"h":39.5839,"l":39.58,"n":4,"o":39.58,"t":"2026-10-21T17:15:00Z","v":317,"vw":39.581234},{"c":39.59,"h":39.59,"l":39.565,"n":15,"o":39.565,"t":"2026-10-21T17:20:00Z","v":1540,"vw":39.571932},{"c":39.585,"h":39.585,"l":39.58,"n":11,"o":39.585,"t":"2026-10-21T17:25:00Z","v":918,"vw":39.583462},{"c":39.605,"h":39.605,"l":39.59,"n":14,"o":39.59,"t":"2026-10-21T17:30:00Z","v":3788,"vw":39.599912},{"c":39.615,"h":39.615,"l":39.61,"n":13,"o":39.61,"t":"2026-10-21T17:35:00Z","v":621,"vw":39.6125},{"c":39.62,"h":39.62,"l":39.62,"n":8,"o":39.62,"t":"2026-10-21T17:40:00Z","v":271,"vw":39.62},{"c":39.595,"h":39.61,"l":39.5901,"n":22,"o":39.61,"t":"2026-10-21T17:45:00Z","v":1649,"vw":39.600623},{"c":39.615,"h":39.615,"l":39.615,"n":9,"o":39.615,"t":"2026-10-21T18:00:00Z","v":270,"vw":39.615},{"c":39.62,"h":39.63,"l":39.62,"n":15,"o":39.62,"t":"2026-10-21T18:05:00Z","v":762,"vw":39.623333},{"c":39.62,"h":39.625,"l":39.62,"n":13,"o":39.621,"t":"2026-10-21T18:10:00Z","v":1313,"vw":39.623626},{"c":39.635,"h":39.6399,"l":39.625,"n":20,"o":39.625,"t":"2026-10-21T18:15:00Z","v":969,"vw":39.63165},{"c":39.635,"h":39.635,"l":39.63,"n":12,"o":39.63,"t":"2026-10-21T18:20:00Z","v":1621,"vw":39.634673},{"c":39.645,"h":39.645,"l":39.635,"n":47,"o":39.635,"t":"2026-10-21T18:25:00Z","v":5070,"vw":39.636779},{"c":39.64,"h":39.64,"l":39.64,"n":3,"o":39.64,"t":"2026-10-21T18:30:00Z","v":502,"vw":39.64},{"c":39.64,"h":39.65,"l":39.63,"n":17,"o":39.65,"t":"2026-10-21T18:35:00Z","v":1021,"vw":39.642706},{"c":39.63,"h":39.64,"l":39.63,"n":6,"o":39.64,"t":"2026-10-21T18:40:00Z","v":224,"vw":39.635},{"c":39.57,"h":39.615,"l":39.57,"n":16,"o":39.615,"t":"2026-10-21T18:45:00Z","v":1225,"vw":39.607574},{"c":39.53,"h":39.54,"l":39.51,"n":75,"o":39.53,"t":"2026-10-21T18:50:00Z","v":7097,"vw":39.527147},{"c":39.43,"h":39.53,"l":39.43,"n":53,"o":39.53,"t":"2026-10-21T18:55:00Z","v":8547,"vw":39.468889},{"c":39.4,"h":39.455,"l":39.34,"n":147,"o":39.41,"t":"2026-10-21T19:00:00Z","v":15379,"vw":39.380132},{"c":39.44,"h":39.46,"l":39.41,"n":53,"o":39.41,"t":"2026-10-21T19:05:00Z","v":3226,"vw":39.446435},{"c":39.435,"h":39.44,"l":39.385,"n":62,"o":39.42,"t":"2026-10-21T19:10:00Z","v":5763,"vw":39.419238},{"c":39.445,"h":39.46,"l":39.445,"n":66,"o":39.4501,"t":"2026-10-21T19:15:00Z","v":4210,"vw":39.455624},{"c":39.44,"h":39.45,"l":39.435,"n":77,"o":39.45,"t":"2026-10-21T19:20:00Z","v":3589,"vw":39.439956},{"c":39.51,"h":39.51,"l":39.455,"n":52,"o":39.455,"t":"2026-10-21T19:25:00Z","v":3317,"vw":39.471648},{"c":39.5251,"h":39.54,"l":39.515,"n":41,"o":39.52,"t":"2026-10-21T19:30:00Z","v":3775,"vw":39.530223},{"c":39.56,"h":39.56,"l":39.53,"n":42,"o":39.53,"t":"2026-10-21T19:35:00Z","v":2924,"vw":39.544393},{"c":39.55,"h":39.5646,"l":39.55,"n":37,"o":39.55,"t":"2026-10-21T19:40:00Z","v":1173,"vw":39.553611},{"c":39.5348,"h":39.545,"l":39.5348,"n":28,"o":39.54,"t":"2026-10-21T19:45:00Z","v":1154,"vw":39.541634},{"c":39.525,"h":39.545,"l":39.525,"n":75,"o":39.525,"t":"2026-10-21T19:50:00Z","v":3681,"vw":39.535826},{"c":39.535,"h":39.54,"l":39.52,"n":106,"o":39.53,"t":"2026-10-21T19:55:00Z","v":4820,"vw":39.530624},{"c":39.54,"h":39.54,"l":39.54,"n":8,"o":39.54,"t":"2026-10-21T20:00:00Z","v":3721,"vw":39.54},{"c":39.4637,"h":39.4637,"l":39.4637,"n":1,"o":39.4637,"t":"2026-10-21T20:10:00Z","v":200,"vw":39.4637},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-10-21T20:20:00Z","v":100,"vw":39.55},{"c":39.4483,"h":39.4483,"l":39.4483,"n":1,"o":39.4483,"t":"2026-10-21T20:40:00Z","v":205,"vw":39.4483},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-21T21:15:00Z","v":1001,"vw":39.45},{"c":39.45,"h":39.47,"l":39.45,"n":4,"o":39.47,"t":"2026-10-21T23:05:00Z","v":1380,"vw":39.455217},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-21T23:10:00Z","v":100,"vw":39.47},{"c":39.49,"h":39.5,"l":39.49,"n":4,"o":39.5,"t":"2026-10-21T23:25:00Z","v":400,"vw":39.4975},{"c":39.4648,"h":39.4648,"l":39.46,"n":16,"o":39.46,"t":"2026-10-21T23:30:00Z","v":225,"vw":39.4624},{"c":39,"h":39.06,"l":38.61,"n":41,"o":39.06,"t":"2026-10-22T08:00:00Z","v":3424,"vw":38.913529},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-22T08:35:00Z","v":150,"vw":39},{"c":38.72,"h":38.72,"l":38.72,"n":3,"o":38.72,"t":"2026-10-22T09:20:00Z","v":201,"vw":38.72},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-22T10:50:00Z","v":140,"vw":38.8},{"c":38.8,"h":38.8,"l":38.8,"n":2,"o":38.8,"t":"2026-10-22T10:55:00Z","v":365,"vw":38.8},{"c":38.8358,"h":38.842,"l":38.74,"n":27,"o":38.74,"t":"2026-10-22T11:00:00Z","v":5869,"vw":38.831243},{"c":38.68,"h":38.68,"l":38.68,"n":3,"o":38.68,"t":"2026-10-22T11:20:00Z","v":200,"vw":38.68},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-10-22T11:25:00Z","v":127,"vw":38.75},{"c":38.75,"h":38.75,"l":38.73,"n":4,"o":38.73,"t":"2026-10-22T11:30:00Z","v":600,"vw":38.7424},{"c":38.67,"h":38.69,"l":38.64,"n":7,"o":38.64,"t":"2026-10-22T11:40:00Z","v":896,"vw":38.665148},{"c":38.66,"h":38.66,"l":38.66,"n":1,"o":38.66,"t":"2026-10-22T12:05:00Z","v":100,"vw":38.66},{"c":38.59,"h":38.59,"l":38.59,"n":3,"o":38.59,"t":"2026-10-22T12:20:00Z","v":202,"vw":38.59},{"c":38.61,"h":38.61,"l":38.61,"n":2,"o":38.61,"t":"2026-10-22T13:05:00Z","v":800,"vw":38.61},{"c":38.65,"h":38.65,"l":38.5604,"n":2,"o":38.5604,"t":"2026-10-22T13:10:00Z","v":440,"vw":38.599091},{"c":38.68,"h":38.68,"l":38.65,"n":3,"o":38.65,"t":"2026-10-22T13:20:00Z","v":435,"vw":38.665},{"c":38.7199,"h":38.78,"l":38.68,"n":407,"o":38.78,"t":"2026-10-22T13:30:00Z","v":79396,"vw":38.717823},{"c":38.67,"h":38.745,"l":38.66,"n":80,"o":38.745,"t":"2026-10-22T13:35:00Z","v":9443,"vw":38.680169},{"c":38.67,"h":38.67,"l":38.635,"n":126,"o":38.66,"t":"2026-10-22T13:40:00Z","v":5948,"vw":38.650994},{"c":38.72,"h":38.72,"l":38.64,"n":108,"o":38.65,"t":"2026-10-22T13:45:00Z","v":11115,"vw":38.678291},{"c":38.675,"h":38.7,"l":38.665,"n":62,"o":38.7,"t":"2026-10-22T13:50:00Z","v":3526,"vw":38.686247},{"c":38.7499,"h":38.755,"l":38.69,"n":40,"o":38.7101,"t":"2026-10-22T13:55:00Z","v":4593,"vw":38.74214},{"c":38.72,"h":38.75,"l":38.72,"n":74,"o":38.74,"t":"2026-10-22T14:00:00Z","v":3667,"vw":38.736169},{"c":38.6697,"h":38.72,"l":38.65,"n":135,"o":38.72,"t":"2026-10-22T14:05:00Z","v":12221,"vw":38.700382},{"c":38.65,"h":38.68,"l":38.65,"n":53,"o":38.655,"t":"2026-10-22T14:10:00Z","v":2774,"vw":38.659249},{"c":38.645,"h":38.65,"l":38.6293,"n":97,"o":38.64,"t":"2026-10-22T14:15:00Z","v":10277,"vw":38.642306},{"c":38.625,"h":38.655,"l":38.615,"n":87,"o":38.655,"t":"2026-10-22T14:20:00Z","v":8873,"vw":38.633306},{"c":38.615,"h":38.625,"l":38.615,"n":56,"o":38.615,"t":"2026-10-22T14:25:00Z","v":3024,"vw":38.618688},{"c":38.585,"h":38.62,"l":38.58,"n":162,"o":38.615,"t":"2026-10-22T14:30:00Z","v":13313,"vw":38.600523},{"c":38.59,"h":38.59,"l":38.565,"n":210,"o":38.585,"t":"2026-10-22T14:35:00Z","v":24237,"vw":38.576651},{"c":38.635,"h":38.635,"l":38.595,"n":124,"o":38.6,"t":"2026-10-22T14:40:00Z","v":21638,"vw":38.609825},{"c":38.645,"h":38.675,"l":38.635,"n":180,"o":38.635,"t":"2026-10-22T14:45:00Z","v":35107,"vw":38.659403},{"c":38.635,"h":38.66,"l":38.625,"n":167,"o":38.645,"t":"2026-10-22T14:50:00Z","v":23082,"vw":38.640856},{"c":38.595,"h":38.635,"l":38.585,"n":177,"o":38.635,"t":"2026-10-22T14:55:00Z","v":17503,"vw":38.606994},{"c":38.565,"h":38.59,"l":38.56,"n":192,"o":38.585,"t":"2026-10-22T15:00:00Z","v":17527,"vw":38.575091},{"c":38.545,"h":38.575,"l":38.54,"n":146,"o":38.565,"t":"2026-10-22T15:05:00Z","v":21841,"vw":38.553467},{"c":38.545,"h":38.565,"l":38.535,"n":217,"o":38.545,"t":"2026-10-22T15:10:00Z","v":27236,"vw":38.54414},{"c":38.5816,"h":38.59,"l":38.5426,"n":108,"o":38.545,"t":"2026-10-22T15:15:00Z","v":12049,"vw":38.565127},{"c":38.565,"h":38.599,"l":38.555,"n":112,"o":38.585,"t":"2026-10-22T15:20:00Z","v":15242,"vw":38.578216},{"c":38.53,"h":38.585,"l":38.53,"n":131,"o":38.565,"t":"2026-10-22T15:25:00Z","v":17168,"vw":38.550046},{"c":38.52,"h":38.53,"l":38.505,"n":122,"o":38.525,"t":"2026-10-22T15:30:00Z","v":11789,"vw":38.523033},{"c":38.505,"h":38.52,"l":38.5,"n":69,"o":38.515,"t":"2026-10-22T15:35:00Z","v":17585,"vw":38.502643},{"c":38.475,"h":38.52,"l":38.47,"n":281,"o":38.505,"t":"2026-10-22T15:40:00Z","v":29322,"vw":38.497868},{"c":38.515,"h":38.52,"l":38.475,"n":89,"o":38.48,"t":"2026-10-22T15:45:00Z","v":8053,"vw":38.496398},{"c":38.515,"h":38.52,"l":38.495,"n":59,"o":38.515,"t":"2026-10-22T15:50:00Z","v":4869,"vw":38.507009},{"c":38.51,"h":38.52,"l":38.505,"n":53,"o":38.505,"t":"2026-10-22T15:55:00Z","v":4957,"vw":38.506608},{"c":38.495,"h":38.53,"l":38.495,"n":92,"o":38.515,"t":"2026-10-22T16:00:00Z","v":9888,"vw":38.51042},{"c":38.48,"h":38.5,"l":38.465,"n":51,"o":38.5,"t":"2026-10-22T16:05:00Z","v":4939,"vw":38.478398},{"c":38.495,"h":38.495,"l":38.485,"n":60,"o":38.485,"t":"2026-10-22T16:10:00Z","v":4133,"vw":38.489017},{"c":38.475,"h":38.5101,"l":38.475,"n":50,"o":38.505,"t":"2026-10-22T16:15:00Z","v":4044,"vw":38.497432},{"c":38.4805,"h":38.49,"l":38.465,"n":41,"o":38.465,"t":"2026-10-22T16:20:00Z","v":5270,"vw":38.469278},{"c":38.47,"h":38.475,"l":38.465,"n":107,"o":38.47,"t":"2026-10-22T16:25:00Z","v":12497,"vw":38.469076},{"c":38.42,"h":38.46,"l":38.42,"n":112,"o":38.46,"t":"2026-10-22T16:30:00Z","v":14969,"vw":38.437012},{"c":38.415,"h":38.43,"l":38.415,"n":59,"o":38.415,"t":"2026-10-22T16:35:00Z","v":3278,"vw":38.418292},{"c":38.385,"h":38.41,"l":38.3827,"n":88,"o":38.41,"t":"2026-10-22T16:40:00Z","v":7204,"vw":38.390147},{"c":38.415,"h":38.415,"l":38.375,"n":107,"o":38.38,"t":"2026-10-22T16:45:00Z","v":14807,"vw":38.400178},{"c":38.45,"h":38.45,"l":38.405,"n":63,"o":38.415,"t":"2026-10-22T16:50:00Z","v":5973,"vw":38.422561},{"c":38.465,"h":38.47,"l":38.445,"n":61,"o":38.455,"t":"2026-10-22T16:55:00Z","v":4868,"vw":38.455965},{"c":38.475,"h":38.505,"l":38.465,"n":69,"o":38.465,"t":"2026-10-22T17:00:00Z","v":7709,"vw":38.488866},{"c":38.495,"h":38.495,"l":38.475,"n":63,"o":38.485,"t":"2026-10-22T17:05:00Z","v":16760,"vw":38.482651},{"c":38.505,"h":38.51,"l":38.49,"n":51,"o":38.495,"t":"2026-10-22T17:10:00Z","v":17441,"vw":38.507754},{"c":38.57,"h":38.57,"l":38.505,"n":75,"o":38.505,"t":"2026-10-22T17:15:00Z","v":7823,"vw":38.538848},{"c":38.575,"h":38.59,"l":38.565,"n":55,"o":38.565,"t":"2026-10-22T17:20:00Z","v":9140,"vw":38.582894},{"c":38.5346,"h":38.575,"l":38.5346,"n":106,"o":38.575,"t":"2026-10-22T17:25:00Z","v":10747,"vw":38.561101},{"c":38.545,"h":38.545,"l":38.525,"n":47,"o":38.525,"t":"2026-10-22T17:30:00Z","v":2746,"vw":38.53125},{"c":38.515,"h":38.545,"l":38.515,"n":58,"o":38.545,"t":"2026-10-22T17:35:00Z","v":6218,"vw":38.525069},{"c":38.525,"h":38.525,"l":38.515,"n":35,"o":38.525,"t":"2026-10-22T17:40:00Z","v":2199,"vw":38.519445},{"c":38.515,"h":38.53,"l":38.515,"n":36,"o":38.525,"t":"2026-10-22T17:45:00Z","v":2557,"vw":38.524764},{"c":38.535,"h":38.535,"l":38.505,"n":79,"o":38.505,"t":"2026-10-22T17:50:00Z","v":4215,"vw":38.516351},{"c":38.545,"h":38.545,"l":38.535,"n":48,"o":38.535,"t":"2026-10-22T17:55:00Z","v":4821,"vw":38.539834},{"c":38.5,"h":38.545,"l":38.495,"n":72,"o":38.545,"t":"2026-10-22T18:00:00Z","v":8478,"vw":38.516595},{"c":38.49,"h":38.515,"l":38.49,"n":60,"o":38.505,"t":"2026-10-22T18:05:00Z","v":4827,"vw":38.502799},{"c":38.455,"h":38.47,"l":38.435,"n":41,"o":38.47,"t":"2026-10-22T18:10:00Z","v":3409,"vw":38.457478},{"c":38.49,"h":38.49,"l":38.445,"n":49,"o":38.455,"t":"2026-10-22T18:15:00Z","v":4222,"vw":38.465937},{"c":38.485,"h":38.495,"l":38.485,"n":29,"o":38.485,"t":"2026-10-22T18:20:00Z","v":1870,"vw":38.489624},{"c":38.46,"h":38.475,"l":38.455,"n":85,"o":38.475,"t":"2026-10-22T18:25:00Z","v":6580,"vw":38.462281},{"c":38.445,"h":38.46,"l":38.445,"n":62,"o":38.46,"t":"2026-10-22T18:30:00Z","v":4301,"vw":38.446907},{"c":38.445,"h":38.455,"l":38.435,"n":31,"o":38.435,"t":"2026-10-22T18:35:00Z","v":2270,"vw":38.440457},{"c":38.445,"h":38.4511,"l":38.435,"n":33,"o":38.445,"t":"2026-10-22T18:40:00Z","v":3033,"vw":38.440633},{"c":38.4301,"h":38.445,"l":38.4301,"n":19,"o":38.435,"t":"2026-10-22T18:45:00Z","v":2427,"vw":38.438409},{"c":38.435,"h":38.435,"l":38.425,"n":39,"o":38.4313,"t":"2026-10-22T18:50:00Z","v":6090,"vw":38.432581},{"c":38.42,"h":38.44,"l":38.415,"n":74,"o":38.4313,"t":"2026-10-22T18:55:00Z","v":11275,"vw":38.427792},{"c":38.405,"h":38.41,"l":38.395,"n":59,"o":38.41,"t":"2026-10-22T19:00:00Z","v":7701,"vw":38.399659},{"c":38.405,"h":38.415,"l":38.405,"n":40,"o":38.41,"t":"2026-10-22T19:05:00Z","v":3400,"vw":38.405714},{"c":38.42,"h":38.42,"l":38.395,"n":53,"o":38.405,"t":"2026-10-22T19:10:00Z","v":5010,"vw":38.40555},{"c":38.455,"h":38.455,"l":38.405,"n":72,"o":38.405,"t":"2026-10-22T19:15:00Z","v":7907,"vw":38.435356},{"c":38.445,"h":38.465,"l":38.445,"n":60,"o":38.46,"t":"2026-10-22T19:20:00Z","v":6208,"vw":38.452423},{"c":38.48,"h":38.48,"l":38.445,"n":69,"o":38.45,"t":"2026-10-22T19:25:00Z","v":8560,"vw":38.455519},{"c":38.445,"h":38.48,"l":38.445,"n":107,"o":38.475,"t":"2026-10-22T19:30:00Z","v":10446,"vw":38.460341},{"c":38.425,"h":38.445,"l":38.415,"n":98,"o":38.445,"t":"2026-10-22T19:35:00Z","v":9809,"vw":38.427749},{"c":38.435,"h":38.44,"l":38.425,"n":85,"o":38.425,"t":"2026-10-22T19:40:00Z","v":6505,"vw":38.433158},{"c":38.435,"h":38.435,"l":38.425,"n":93,"o":38.435,"t":"2026-10-22T19:45:00Z","v":10280,"vw":38.429796},{"c":38.49,"h":38.49,"l":38.44,"n":114,"o":38.44,"t":"2026-10-22T19:50:00Z","v":10515,"vw":38.475006},{"c":38.52,"h":38.52,"l":38.46,"n":251,"o":38.49,"t":"2026-10-22T19:55:00Z","v":24077,"vw":38.471172},{"c":38.45,"h":38.49,"l":38.45,"n":18,"o":38.47,"t":"2026-10-22T20:00:00Z","v":51067,"vw":38.470051},{"c":38.4993,"h":38.4993,"l":38.4993,"n":1,"o":38.4993,"t":"2026-10-22T22:20:00Z","v":130,"vw":38.4993},{"c":38.5,"h":38.5,"l":38.5,"n":15,"o":38.5,"t":"2026-10-22T22:25:00Z","v":514,"vw":38.5},{"c":38.51,"h":38.51,"l":38.51,"n":1,"o":38.51,"t":"2026-10-22T23:20:00Z","v":100,"vw":38.51}],"history":[{"c":27.41,"h":27.8197,"l":27.2919,"n":1704,"o":27.74,"t":"2024-10-21T04:00:00Z","v":184024,"vw":27.444651},{"c":27.57,"h":27.6194,"l":27.43,"n":871,"o":27.53,"t":"2024-10-22T04:00:00Z","v":110402,"vw":27.51696},{"c":27.22,"h":27.345,"l":27.1126,"n":1376,"o":27.22,"t":"2024-10-23T04:00:00Z","v":178505,"vw":27.216552},{"c":27.39,"h":27.44,"l":27.16,"n":740,"o":27.38,"t":"2024-10-24T04:00:00Z","v":70311,"vw":27.299401},{"c":27.43,"h":27.5381,"l":27.33,"n":584,"o":27.39,"t":"2024-10-25T04:00:00Z","v":54346,"vw":27.443969},{"c":27.45,"h":27.495,"l":27.3201,"n":540,"o":27.34,"t":"2024-10-28T04:00:00Z","v":47267,"vw":27.413798},{"c":27.46,"h":27.4699,"l":27.29,"n":1084,"o":27.37,"t":"2024-10-29T04:00:00Z","v":129840,"vw":27.387993},{"c":27.36,"h":27.42,"l":27.26,"n":1062,"o":27.26,"t":"2024-10-30T04:00:00Z","v":179386,"vw":27.36341},{"c":27.36,"h":27.45,"l":27.18,"n":854,"o":27.45,"t":"2024-10-31T04:00:00Z","v":138782,"vw":27.317002},{"c":27.35,"h":27.68,"l":27.3,"n":704,"o":27.57,"t":"2024-11-01T04:00:00Z","v":66254,"vw":27.406517},{"c":27.82,"h":27.8899,"l":27.6838,"n":1123,"o":27.71,"t":"2024-11-04T05:00:00Z","v":160331,"vw":27.801938},{"c":28.01,"h":28.1867,"l":27.96,"n":879,"o":28.09,"t":"2024-11-05T05:00:00Z","v":80305,"vw":28.0541},{"c":26.68,"h":26.9799,"l":26.6,"n":2180,"o":26.79,"t":"2024-11-06T05:00:00Z","v":295229,"vw":26.759933},{"c":27.84,"h":27.9695,"l":27.65,"n":1919,"o":27.69,"t":"2024-11-07T05:00:00Z","v":220916,"vw":27.791768},{"c":27.11,"h":27.32,"l":27.01,"n":1160,"o":27.27,"t":"2024-11-08T05:00:00Z","v":133254,"vw":27.146146},{"c":26.68,"h":26.94,"l":26.6,"n":1149,"o":26.89,"t":"2024-11-11T05:00:00Z","v":130322,"vw":26.754657},{"c":26.06,"h":26.28,"l":26.03,"n":2559,"o":26.23,"t":"2024-11-12T05:00:00Z","v":564344,"vw":26.156374},{"c":25.64,"h":25.9399,"l":25.61,"n":1012,"o":25.89,"t":"2024-11-13T05:00:00Z","v":123723,"vw":25.767975},{"c":25.73,"h":25.79,"l":25.65,"n":780,"o":25.69,"t":"2024-11-14T05:00:00Z","v":117027,"vw":25.74121},{"c":25.6,"h":25.965,"l":25.544,"n":658,"o":25.95,"t":"2024-11-15T05:00:00Z","v":78210,"vw":25.700412},{"c":25.99,"h":25.99,"l":25.6601,"n":612,"o":25.67,"t":"2024-11-18T05:00:00Z","v":103697,"vw":25.902302},{"c":26.15,"h":26.1999,"l":25.84,"n":668,"o":25.84,"t":"2024-11-19T05:00:00Z","v":118776,"vw":26.046654},{"c":26.04,"h":26.18,"l":25.943,"n":487,"o":26.18,"t":"2024-11-20T05:00:00Z","v":98462,"vw":26.028714},{"c":25.9,"h":26.0072,"l":25.76,"n":533,"o":25.99,"t":"2024-11-21T05:00:00Z","v":71737,"vw":25.906123},{"c":25.67,"h":25.8,"l":25.6501,"n":761,"o":25.75,"t":"2024-11-22T05:00:00Z","v":76868,"vw":25.745854},{"c":25.94,"h":26.02,"l":25.85,"n":444,"o":26.02,"t":"2024-11-25T05:00:00Z","v":52440,"vw":25.949762},{"c":25.69,"h":25.9,"l":25.64,"n":315,"o":25.9,"t":"2024-11-26T05:00:00Z","v":50081,"vw":25.733061},{"c":25.79,"h":25.9399,"l":25.79,"n":211,"o":25.83,"t":"2024-11-27T05:00:00Z","v":22001,"vw":25.853341},{"c":25.8,"h":25.87,"l":25.7201,"n":202,"o":25.8,"t":"2024-11-29T05:00:00Z","v":26728,"vw":25.798829},{"c":25.87,"h":25.8795,"l":25.6823,"n":377,"o":25.77,"t":"2024-12-02T05:00:00Z","v":48222,"vw":25.766282},{"c":26.2,"h":26.36,"l":26.11,"n":391,"o":26.26,"t":"2024-12-03T05:00:00Z","v":56339,"vw":26.211135},{"c":26.18,"h":26.3,"l":26.1101,"n":269,"o":26.22,"t":"2024-12-04T05:00:00Z","v":20264,"vw":26.203244},{"c":26.19,"h":26.22,"l":26.1001,"n":254,"o":26.12,"t":"2024-12-05T05:00:00Z","v":23005,"vw":26.152104},{"c":26.15,"h":26.28,"l":26.14,"n":366,"o":26.25,"t":"2024-12-06T05:00:00Z","v":44911,"vw":26.188837},{"c":26.59,"h":26.76,"l":26.48,"n":632,"o":26.67,"t":"2024-12-09T05:00:00Z","v":139046,"vw":26.659881},{"c":26.6,"h":26.7087,"l":26.4782,"n":291,"o":26.68,"t":"2024-12-10T05:00:00Z","v":36232,"vw":26.614139},{"c":26.59,"h":26.65,"l":26.5001,"n":315,"o":26.65,"t":"2024-12-11T05:00:00Z","v":44495,"vw":26.568501},{"c":26.42,"h":26.5347,"l":26.13,"n":328,"o":26.13,"t":"2024-12-12T05:00:00Z","v":30029,"vw":26.395025},{"c":26.12,"h":26.29,"l":26.1061,"n":404,"o":26.26,"t":"2024-12-13T05:00:00Z","v":80327,"vw":26.170591},{"c":26.14,"h":26.1939,"l":26.1064,"n":324,"o":26.18,"t":"2024-12-16T05:00:00Z","v":47903,"vw":26.145639},{"c":25.89,"h":25.95,"l":25.83,"n":547,"o":25.9,"t":"2024-12-17T05:00:00Z","v":74719,"vw":25.877205},{"c":25.63,"h":26.0394,"l":25.54,"n":543,"o":25.99,"t":"2024-12-18T05:00:00Z","v":74159,"vw":25.714762},{"c":25.52,"h":25.7,"l":25.42,"n":1367,"o":25.68,"t":"2024-12-19T05:00:00Z","v":260116,"vw":25.486308},{"c":25.62,"h":25.655,"l":25.4022,"n":401,"o":25.49,"t":"2024-12-20T05:00:00Z","v":43964,"vw":25.569483},{"c":25.59,"h":25.6,"l":25.5,"n":312,"o":25.57,"t":"2024-12-23T05:00:00Z","v":35127,"vw":25.563429},{"c":25.66,"h":25.82,"l":25.6177,"n":740,"o":25.77,"t":"2024-12-24T05:00:00Z","v":92064,"vw":25.720367},{"c":25.89,"h":25.895,"l":25.7662,"n":332,"o":25.8,"t":"2024-12-26T05:00:00Z","v":38106,"vw":25.832413},{"c":25.79,"h":25.8833,"l":25.7444,"n":312,"o":25.79,"t":"2024-12-27T05:00:00Z","v":32957,"vw":25.797008},{"c":25.63,"h":25.69,"l":25.53,"n":398,"o":25.65,"t":"2024-12-30T05:00:00Z","v":62497,"vw":25.597379},{"c":25.16,"h":25.2887,"l":25.1,"n":1056,"o":25.25,"t":"2024-12-31T05:00:00Z","v":163271,"vw":25.16601},{"c":25.32,"h":25.32,"l":25.12,"n":1507,"o":25.16,"t":"2025-01-02T05:00:00Z","v":264001,"vw":25.223677},{"c":25.55,"h":25.585,"l":25.35,"n":332,"o":25.36,"t":"2025-01-03T05:00:00Z","v":39405,"vw":25.487877},{"c":26,"h":26.26,"l":25.84,"n":1122,"o":25.84,"t":"2025-01-06T05:00:00Z","v":188239,"vw":26.140161},{"c":26.21,"h":26.31,"l":26.1003,"n":355,"o":26.27,"t":"2025-01-07T05:00:00Z","v":39463,"vw":26.229174},{"c":26.74,"h":26.7499,"l":26.44,"n":417,"o":26.44,"t":"2025-01-08T05:00:00Z","v":44813,"vw":26.66305},{"c":26.89,"h":27.33,"l":26.83,"n":830,"o":27.31,"t":"2025-01-10T05:00:00Z","v":110033,"vw":27.027823},{"c":27.08,"h":27.1899,"l":26.87,"n":732,"o":26.87,"t":"2025-01-13T05:00:00Z","v":96153,"vw":27.050955},{"c":27.24,"h":27.27,"l":27.08,"n":408,"o":27.11,"t":"2025-01-14T05:00:00Z","v":50583,"vw":27.194825},{"c":27.6,"h":27.63,"l":27.33,"n":1384,"o":27.4,"t":"2025-01-15T05:00:00Z","v":246850,"vw":27.534616},{"c":27.75,"h":27.8,"l":27.5566,"n":521,"o":27.63,"t":"2025-01-16T05:00:00Z","v":164845,"vw":27.693955},{"c":27.25,"h":27.5,"l":27.25,"n":897,"o":27.46,"t":"2025-01-17T05:00:00Z","v":259399,"vw":27.33295},{"c":27.23,"h":27.23,"l":26.95,"n":703,"o":27,"t":"2025-01-21T05:00:00Z","v":108786,"vw":27.107735},{"c":27,"h":27.15,"l":26.84,"n":629,"o":27.15,"t":"2025-01-22T05:00:00Z","v":65174,"vw":26.96354},{"c":27.13,"h":27.2099,"l":26.9001,"n":370,"o":27,"t":"2025-01-23T05:00:00Z","v":50771,"vw":27.060162},{"c":27.15,"h":27.26,"l":27.03,"n":384,"o":27.22,"t":"2025-01-24T05:00:00Z","v":204396,"vw":27.141119},{"c":26.63,"h":26.8715,"l":26.5852,"n":424,"o":26.81,"t":"2025-01-27T05:00:00Z","v":47431,"vw":26.70231},{"c":26.69,"h":26.87,"l":26.68,"n":415,"o":26.81,"t":"2025-01-28T05:00:00Z","v":74361,"vw":26.74172},{"c":26.9,"h":27.0737,"l":26.81,"n":346,"o":26.81,"t":"2025-01-29T05:00:00Z","v":40172,"vw":26.939562},{"c":27.17,"h":27.28,"l":27.09,"n":375,"o":27.11,"t":"2025-01-30T05:00:00Z","v":46665,"vw":27.16543},{"c":26.85,"h":27.0001,"l":26.76,"n":350,"o":26.91,"t":"2025-01-31T05:00:00Z","v":35995,"vw":26.858918},{"c":27.16,"h":27.2336,"l":26.7578,"n":469,"o":26.84,"t":"2025-02-03T05:00:00Z","v":67017,"vw":27.066576},{"c":27.48,"h":27.4999,"l":27.24,"n":1473,"o":27.25,"t":"2025-02-04T05:00:00Z","v":167208,"vw":27.372167},{"c":27.93,"h":28,"l":27.45,"n":1025,"o":27.45,"t":"2025-02-05T05:00:00Z","v":150636,"vw":27.822297},{"c":28.09,"h":28.1,"l":27.78,"n":627,"o":28.04,"t":"2025-02-06T05:00:00Z","v":83992,"vw":27.989874},{"c":28.9,"h":28.98,"l":28.6864,"n":1848,"o":28.73,"t":"2025-02-07T05:00:00Z","v":248514,"vw":28.844418},{"c":29.5,"h":29.63,"l":29.22,"n":1210,"o":29.25,"t":"2025-02-10T05:00:00Z","v":160448,"vw":29.439073},{"c":28.88,"h":28.9699,"l":28.6,"n":1184,"o":28.7,"t":"2025-02-11T05:00:00Z","v":186001,"vw":28.836952},{"c":29.58,"h":29.6541,"l":29.01,"n":1040,"o":29.04,"t":"2025-02-12T05:00:00Z","v":149977,"vw":29.44979},{"c":30.16,"h":30.1825,"l":29.62,"n":1097,"o":29.68,"t":"2025-02-13T05:00:00Z","v":179361,"vw":29.978605},{"c":29.27,"h":29.705,"l":29.17,"n":1288,"o":29.62,"t":"2025-02-14T05:00:00Z","v":201006,"vw":29.366162},{"c":28.84,"h":28.9325,"l":28.29,"n":1456,"o":28.82,"t":"2025-02-18T05:00:00Z","v":161833,"vw":28.764369},{"c":28.81,"h":28.96,"l":28.701,"n":433,"o":28.96,"t":"2025-02-19T05:00:00Z","v":44736,"vw":28.827598},{"c":29.07,"h":29.2,"l":29.01,"n":499,"o":29.05,"t":"2025-02-20T05:00:00Z","v":67640,"vw":29.093689},{"c":28.6,"h":29,"l":28.6,"n":636,"o":29,"t":"2025-02-21T05:00:00Z","v":77735,"vw":28.737516},{"c":28.4,"h":28.5845,"l":28.35,"n":598,"o":28.51,"t":"2025-02-24T05:00:00Z","v":68246,"vw":28.445734},{"c":28.36,"h":28.71,"l":28.1595,"n":759,"o":28.63,"t":"2025-02-25T05:00:00Z","v":135410,"vw":28.371759},{"c":28.6,"h":28.87,"l":28.46,"n":654,"o":28.85,"t":"2025-02-26T05:00:00Z","v":81907,"vw":28.673298},{"c":28.69,"h":29.01,"l":28.6,"n":601,"o":28.98,"t":"2025-02-27T05:00:00Z","v":69094,"vw":28.720671},{"c":28.38,"h":28.415,"l":28.1,"n":1517,"o":28.36,"t":"2025-02-28T05:00:00Z","v":208696,"vw":28.291678},{"c":28.57,"h":28.9963,"l":28.5257,"n":1081,"o":28.93,"t":"2025-03-03T05:00:00Z","v":128514,"vw":28.734248},{"c":28.49,"h":28.7295,"l":28.2748,"n":583,"o":28.59,"t":"2025-03-04T05:00:00Z","v":67135,"vw":28.491476},{"c":30.08,"h":30.1,"l":29.59,"n":2098,"o":29.59,"t":"2025-03-05T05:00:00Z","v":258545,"vw":29.963627},{"c":29.9,"h":30.3,"l":29.85,"n":1613,"o":29.98,"t":"2025-03-06T05:00:00Z","v":202420,"vw":30.016973},{"c":29.48,"h":29.9,"l":29.27,"n":1142,"o":29.53,"t":"2025-03-07T05:00:00Z","v":106178,"vw":29.49809},{"c":29.08,"h":29.3468,"l":28.9102,"n":716,"o":29.25,"t":"2025-03-10T04:00:00Z","v":84847,"vw":29.12658},{"c":29.9,"h":30.05,"l":29.56,"n":1622,"o":29.58,"t":"2025-03-11T04:00:00Z","v":236711,"vw":29.866726},{"c":30.22,"h":30.65,"l":30.13,"n":2080,"o":30.58,"t":"2025-03-12T04:00:00Z","v":266470,"vw":30.396005},{"c":30.78,"h":30.86,"l":30.21,"n":1763,"o":30.24,"t":"2025-03-13T04:00:00Z","v":303797,"vw":30.670604},{"c":30.46,"h":30.72,"l":30.44,"n":1494,"o":30.72,"t":"2025-03-14T04:00:00Z","v":181409,"vw":30.579961},{"c":31.08,"h":31.15,"l":30.5809,"n":1057,"o":30.67,"t":"2025-03-17T04:00:00Z","v":131239,"vw":30.970916},{"c":31.32,"h":31.3983,"l":31.08,"n":1073,"o":31.34,"t":"2025-03-18T04:00:00Z","v":229348,"vw":31.281403},{"c":32,"h":32.05,"l":31.5201,"n":2101,"o":31.59,"t":"2025-03-19T04:00:00Z","v":261941,"vw":31.885719},{"c":31.99,"h":31.99,"l":31.62,"n":2620,"o":31.79,"t":"2025-03-20T04:00:00Z","v":274801,"vw":31.855768},{"c":31.9,"h":32,"l":31.4,"n":1400,"o":31.63,"t":"2025-03-21T04:00:00Z","v":206559,"vw":31.759145},{"c":31.84,"h":32.3,"l":31.7417,"n":2045,"o":32.17,"t":"2025-03-24T04:00:00Z","v":304378,"vw":32.030069},{"c":32.68,"h":32.7,"l":32.32,"n":2691,"o":32.32,"t":"2025-03-25T04:00:00Z","v":324914,"vw":32.57257},{"c":32.75,"h":33.11,"l":32.67,"n":3027,"o":33.05,"t":"2025-03-26T04:00:00Z","v":328511,"vw":32.841258},{"c":31.96,"h":32.24,"l":31.8,"n":2577,"o":32.24,"t":"2025-03-27T04:00:00Z","v":480512,"vw":32.010419},{"c":31.95,"h":32.2806,"l":31.86,"n":1712,"o":32.25,"t":"2025-03-28T04:00:00Z","v":213728,"vw":32.079266},{"c":31.6,"h":31.643,"l":31.14,"n":1960,"o":31.5,"t":"2025-03-31T04:00:00Z","v":247870,"vw":31.463552},{"c":31.52,"h":31.6291,"l":31.33,"n":1088,"o":31.6,"t":"2025-04-01T04:00:00Z","v":150484,"vw":31.468482},{"c":31.53,"h":31.7399,"l":31.44,"n":1006,"o":31.67,"t":"2025-04-02T04:00:00Z","v":135314,"vw":31.550252},{"c":30.07,"h":30.55,"l":30.0401,"n":4218,"o":30.5,"t":"2025-04-03T04:00:00Z","v":609476,"vw":30.256226},{"c":27.52,"h":28.3388,"l":27.35,"n":4302,"o":28.17,"t":"2025-04-04T04:00:00Z","v":519782,"vw":27.835668},{"c":26.68,"h":27.79,"l":26.21,"n":4410,"o":26.73,"t":"2025-04-07T04:00:00Z","v":603891,"vw":26.769808},{"c":25.72,"h":26.88,"l":25.6505,"n":1980,"o":26.8,"t":"2025-04-08T04:00:00Z","v":218832,"vw":26.242366},{"c":27.74,"h":28.03,"l":26.31,"n":3930,"o":26.45,"t":"2025-04-09T04:00:00Z","v":447978,"vw":27.099164},{"c":27.49,"h":27.89,"l":27.12,"n":1790,"o":27.3,"t":"2025-04-10T04:00:00Z","v":236151,"vw":27.457656},{"c":28.51,"h":28.65,"l":27.74,"n":1010,"o":27.74,"t":"2025-04-11T04:00:00Z","v":140730,"vw":28.356317},{"c":29.4,"h":29.46,"l":28.6345,"n":1576,"o":28.83,"t":"2025-04-14T04:00:00Z","v":206943,"vw":29.101314},{"c":29.01,"h":29.1053,"l":28.8569,"n":734,"o":28.94,"t":"2025-04-15T04:00:00Z","v":122330,"vw":28.971981},{"c":29.32,"h":29.4999,"l":28.78,"n":697,"o":28.86,"t":"2025-04-16T04:00:00Z","v":55941,"vw":29.189206},{"c":29.47,"h":29.83,"l":28.91,"n":747,"o":29.12,"t":"2025-04-17T04:00:00Z","v":96290,"vw":29.342896},{"c":29.79,"h":30.11,"l":29.5,"n":1052,"o":30.02,"t":"2025-04-21T04:00:00Z","v":186203,"vw":29.811194},{"c":30.38,"h":30.6584,"l":30.1117,"n":1000,"o":30.21,"t":"2025-04-22T04:00:00Z","v":135294,"vw":30.342037},{"c":30.37,"h":30.77,"l":30.21,"n":1375,"o":30.77,"t":"2025-04-23T04:00:00Z","v":165687,"vw":30.392773},{"c":30.61,"h":30.79,"l":30.07,"n":601,"o":30.14,"t":"2025-04-24T04:00:00Z","v":62620,"vw":30.480263},{"c":30.38,"h":30.55,"l":30.12,"n":635,"o":30.28,"t":"2025-04-25T04:00:00Z","v":65008,"vw":30.349003},{"c":30.44,"h":30.56,"l":30.21,"n":625,"o":30.56,"t":"2025-04-28T04:00:00Z","v":66645,"vw":30.401598},{"c":30.18,"h":30.56,"l":30.06,"n":663,"o":30.56,"t":"2025-04-29T04:00:00Z","v":84067,"vw":30.265978},{"c":28.54,"h":28.87,"l":28.27,"n":1998,"o":28.62,"t":"2025-04-30T04:00:00Z","v":266339,"vw":28.625415},{"c":28.82,"h":29.04,"l":28.6736,"n":681,"o":28.91,"t":"2025-05-01T04:00:00Z","v":184991,"vw":28.919605},{"c":29.1,"h":29.3535,"l":28.76,"n":514,"o":29.28,"t":"2025-05-02T04:00:00Z","v":71858,"vw":29.108445},{"c":29.24,"h":29.6474,"l":29.0737,"n":391,"o":29.5,"t":"2025-05-05T04:00:00Z","v":31227,"vw":29.316281},{"c":29.66,"h":29.7905,"l":29.5,"n":703,"o":29.5,"t":"2025-05-06T04:00:00Z","v":81642,"vw":29.65313},{"c":28.74,"h":29.18,"l":28.7,"n":2113,"o":29.18,"t":"2025-05-07T04:00:00Z","v":247960,"vw":28.91351},{"c":28.58,"h":28.9291,"l":28.45,"n":892,"o":28.9,"t":"2025-05-08T04:00:00Z","v":61148,"vw":28.688368},{"c":28.94,"h":29.21,"l":28.87,"n":416,"o":28.87,"t":"2025-05-09T04:00:00Z","v":39536,"vw":29.029623},{"c":28.92,"h":28.96,"l":28.65,"n":1081,"o":28.96,"t":"2025-05-12T04:00:00Z","v":134220,"vw":28.784652},{"c":29.41,"h":29.55,"l":28.92,"n":2409,"o":28.93,"t":"2025-05-13T04:00:00Z","v":316931,"vw":29.435936},{"c":29,"h":29.26,"l":28.91,"n":1424,"o":29.26,"t":"2025-05-14T04:00:00Z","v":160079,"vw":29.016045},{"c":29.27,"h":29.325,"l":28.7994,"n":644,"o":28.9,"t":"2025-05-15T04:00:00Z","v":95659,"vw":29.20968},{"c":28.61,"h":28.91,"l":28.54,"n":1048,"o":28.83,"t":"2025-05-16T04:00:00Z","v":135681,"vw":28.6388},{"c":29.09,"h":29.1992,"l":28.86,"n":903,"o":28.86,"t":"2025-05-19T04:00:00Z","v":170475,"vw":29.079499},{"c":29.24,"h":29.25,"l":28.8,"n":1249,"o":28.8,"t":"2025-05-20T04:00:00Z","v":225676,"vw":29.056526},{"c":29.21,"h":29.38,"l":29.0701,"n":916,"o":29.28,"t":"2025-05-21T04:00:00Z","v":170433,"vw":29.229413},{"c":29.23,"h":29.3364,"l":28.87,"n":822,"o":29.06,"t":"2025-05-22T04:00:00Z","v":95942,"vw":29.124875},{"c":30.39,"h":30.4999,"l":29.27,"n":1519,"o":29.33,"t":"2025-05-23T04:00:00Z","v":247819,"vw":30.070598},{"c":29.65,"h":30.035,"l":29.55,"n":1945,"o":30,"t":"2025-05-27T04:00:00Z","v":259236,"vw":29.716676},{"c":29.21,"h":29.37,"l":29.15,"n":771,"o":29.37,"t":"2025-05-28T04:00:00Z","v":122392,"vw":29.263956},{"c":29.16,"h":29.45,"l":29.135,"n":804,"o":29.42,"t":"2025-05-29T04:00:00Z","v":141842,"vw":29.22807},{"c":29.36,"h":29.38,"l":29.07,"n":609,"o":29.2,"t":"2025-05-30T04:00:00Z","v":76044,"vw":29.26153},{"c":30.37,"h":30.7299,"l":30.2,"n":1657,"o":30.44,"t":"2025-06-02T04:00:00Z","v":225200,"vw":30.404201},{"c":30.39,"h":30.42,"l":30.1508,"n":602,"o":30.32,"t":"2025-06-03T04:00:00Z","v":88504,"vw":30.3458},{"c":30.51,"h":30.7999,"l":30.4,"n":1148,"o":30.5,"t":"2025-06-04T04:00:00Z","v":176565,"vw":30.602732},{"c":30.76,"h":31.62,"l":30.73,"n":1476,"o":31.5,"t":"2025-06-05T04:00:00Z","v":180638,"vw":31.10157},{"c":30.23,"h":30.875,"l":30.2,"n":777,"o":30.87,"t":"2025-06-06T04:00:00Z","v":108000,"vw":30.438264},{"c":30.68,"h":30.89,"l":30.61,"n":889,"o":30.7,"t":"2025-06-09T04:00:00Z","v":123612,"vw":30.738897},{"c":30.7,"h":30.7894,"l":30.52,"n":929,"o":30.67,"t":"2025-06-10T04:00:00Z","v":126969,"vw":30.641581},{"c":30.02,"h":30.3299,"l":29.96,"n":2998,"o":30.24,"t":"2025-06-11T04:00:00Z","v":445375,"vw":30.114689},{"c":30.26,"h":30.3496,"l":30,"n":2157,"o":30,"t":"2025-06-12T04:00:00Z","v":252948,"vw":30.254525},{"c":29.77,"h":30.18,"l":29.6901,"n":1331,"o":29.84,"t":"2025-06-13T04:00:00Z","v":191823,"vw":29.997766},{"c":30.2,"h":30.37,"l":30.0994,"n":872,"o":30.21,"t":"2025-06-16T04:00:00Z","v":82802,"vw":30.210217},{"c":29.96,"h":30.23,"l":29.88,"n":1235,"o":30.12,"t":"2025-06-17T04:00:00Z","v":169606,"vw":30.009077},{"c":30.35,"h":30.4224,"l":30.1315,"n":691,"o":30.3,"t":"2025-06-18T04:00:00Z","v":103780,"vw":30.289978},{"c":30.29,"h":30.3399,"l":30.0321,"n":893,"o":30.25,"t":"2025-06-20T04:00:00Z","v":95815,"vw":30.194621},{"c":30.65,"h":30.75,"l":30.07,"n":1051,"o":30.1,"t":"2025-06-23T04:00:00Z","v":151343,"vw":30.447406},{"c":30.69,"h":30.7,"l":30.275,"n":2244,"o":30.51,"t":"2025-06-24T04:00:00Z","v":296941,"vw":30.550135},{"c":30.86,"h":30.94,"l":30.5612,"n":971,"o":30.7,"t":"2025-06-25T04:00:00Z","v":98097,"vw":30.754837},{"c":31.7,"h":31.9177,"l":31.58,"n":2434,"o":31.66,"t":"2025-06-26T04:00:00Z","v":273332,"vw":31.730523},{"c":31.67,"h":31.7584,"l":31.12,"n":1349,"o":31.3,"t":"2025-06-27T04:00:00Z","v":216043,"vw":31.561439},{"c":31.64,"h":31.65,"l":31.3086,"n":865,"o":31.49,"t":"2025-06-30T04:00:00Z","v":118879,"vw":31.531418},{"c":31.57,"h":32.14,"l":31.5106,"n":999,"o":32,"t":"2025-07-01T04:00:00Z","v":86476,"vw":31.857357},{"c":32.24,"h":32.285,"l":31.88,"n":1112,"o":31.88,"t":"2025-07-02T04:00:00Z","v":115655,"vw":32.132577},{"c":31.91,"h":32.12,"l":31.77,"n":994,"o":32.1,"t":"2025-07-03T04:00:00Z","v":168644,"vw":31.951736},{"c":31.15,"h":31.31,"l":31.0002,"n":2202,"o":31.09,"t":"2025-07-07T04:00:00Z","v":258073,"vw":31.118068},{"c":33.77,"h":35,"l":30.88,"n":6969,"o":31.13,"t":"2025-07-08T04:00:00Z","v":1027918,"vw":33.586425},{"c":34.3,"h":34.55,"l":33.54,"n":4228,"o":34.55,"t":"2025-07-09T04:00:00Z","v":601857,"vw":34.093074},{"c":34.8,"h":34.83,"l":34.4501,"n":2646,"o":34.7,"t":"2025-07-10T04:00:00Z","v":338754,"vw":34.648237},{"c":34.51,"h":34.82,"l":34.16,"n":2707,"o":34.37,"t":"2025-07-11T04:00:00Z","v":323678,"vw":34.484919},{"c":34.28,"h":34.39,"l":33.8,"n":2021,"o":34.04,"t":"2025-07-14T04:00:00Z","v":233695,"vw":34.157781},{"c":34.31,"h":34.7,"l":34.08,"n":1221,"o":34.28,"t":"2025-07-15T04:00:00Z","v":140832,"vw":34.329524},{"c":34.18,"h":34.39,"l":33.88,"n":1772,"o":34.23,"t":"2025-07-16T04:00:00Z","v":254199,"vw":34.199838},{"c":34.15,"h":34.23,"l":33.92,"n":1216,"o":34.03,"t":"2025-07-17T04:00:00Z","v":128561,"vw":34.079176},{"c":34.66,"h":34.7491,"l":34.3,"n":1861,"o":34.43,"t":"2025-07-18T04:00:00Z","v":241599,"vw":34.593471},{"c":34.94,"h":34.95,"l":34.66,"n":1577,"o":34.87,"t":"2025-07-21T04:00:00Z","v":210348,"vw":34.819931},{"c":35.5,"h":35.56,"l":34.87,"n":2065,"o":35.15,"t":"2025-07-22T04:00:00Z","v":319754,"vw":35.262887},{"c":36.1,"h":36.69,"l":35.8701,"n":1973,"o":36.33,"t":"2025-07-23T04:00:00Z","v":202513,"vw":36.180461},{"c":36.17,"h":36.29,"l":35.86,"n":1228,"o":36.13,"t":"2025-07-24T04:00:00Z","v":218326,"vw":36.057556},{"c":35.84,"h":35.9892,"l":35.52,"n":1320,"o":35.81,"t":"2025-07-25T04:00:00Z","v":166948,"vw":35.78872},{"c":34.79,"h":35.66,"l":33.71,"n":4424,"o":35.55,"t":"2025-07-28T04:00:00Z","v":400139,"vw":34.733609},{"c":35,"h":35.25,"l":34.74,"n":1523,"o":35,"t":"2025-07-29T04:00:00Z","v":157566,"vw":34.988393},{"c":28.24,"h":35.94,"l":28.19,"n":19354,"o":34.71,"t":"2025-07-30T04:00:00Z","v":3275563,"vw":29.335821},{"c":27.45,"h":27.655,"l":27.08,"n":16529,"o":27.14,"t":"2025-07-31T04:00:00Z","v":2420511,"vw":27.290193},{"c":27.57,"h":27.68,"l":27.2706,"n":4730,"o":27.5,"t":"2025-08-01T04:00:00Z","v":801014,"vw":27.476529},{"c":27.72,"h":27.8099,"l":27.49,"n":3300,"o":27.67,"t":"2025-08-04T04:00:00Z","v":605477,"vw":27.616201},{"c":27.21,"h":27.47,"l":27.16,"n":3472,"o":27.44,"t":"2025-08-05T04:00:00Z","v":420750,"vw":27.2686},{"c":27.46,"h":27.535,"l":27.34,"n":1762,"o":27.45,"t":"2025-08-06T04:00:00Z","v":339270,"vw":27.422221},{"c":27.48,"h":27.65,"l":27.27,"n":2175,"o":27.59,"t":"2025-08-07T04:00:00Z","v":271204,"vw":27.418571},{"c":27.77,"h":27.95,"l":27.5811,"n":3066,"o":27.66,"t":"2025-08-08T04:00:00Z","v":523578,"vw":27.768041},{"c":27.69,"h":27.75,"l":27.54,"n":1887,"o":27.69,"t":"2025-08-11T04:00:00Z","v":212812,"vw":27.664132},{"c":28.06,"h":28.2,"l":27.93,"n":2828,"o":27.95,"t":"2025-08-12T04:00:00Z","v":445411,"vw":28.081984},{"c":27.95,"h":28.16,"l":27.9,"n":2353,"o":28.11,"t":"2025-08-13T04:00:00Z","v":381485,"vw":28.024109},{"c":27.99,"h":28.03,"l":27.69,"n":1452,"o":27.84,"t":"2025-08-14T04:00:00Z","v":169942,"vw":27.884653},{"c":27.92,"h":28.05,"l":27.85,"n":1552,"o":27.99,"t":"2025-08-15T04:00:00Z","v":260914,"vw":27.941776},{"c":27.84,"h":27.94,"l":27.7,"n":1459,"o":27.83,"t":"2025-08-18T04:00:00Z","v":481220,"vw":27.828231},{"c":27.57,"h":27.8,"l":27.521,"n":1632,"o":27.8,"t":"2025-08-19T04:00:00Z","v":229024,"vw":27.596341},{"c":27.66,"h":27.7435,"l":27.55,"n":1087,"o":27.57,"t":"2025-08-20T04:00:00Z","v":154216,"vw":27.648982},{"c":27.77,"h":27.77,"l":27.6,"n":2158,"o":27.66,"t":"2025-08-21T04:00:00Z","v":278138,"vw":27.689666},{"c":27.77,"h":27.92,"l":27.69,"n":1635,"o":27.77,"t":"2025-08-22T04:00:00Z","v":416678,"vw":27.861815},{"c":27.86,"h":28,"l":27.78,"n":1349,"o":27.87,"t":"2025-08-25T04:00:00Z","v":134077,"vw":27.901705},{"c":27.93,"h":27.94,"l":27.78,"n":1061,"o":27.91,"t":"2025-08-26T04:00:00Z","v":153163,"vw":27.865896},{"c":27.66,"h":27.6758,"l":27.37,"n":1130,"o":27.46,"t":"2025-08-27T04:00:00Z","v":177685,"vw":27.537485},{"c":27.93,"h":28.06,"l":27.7109,"n":1042,"o":27.79,"t":"2025-08-28T04:00:00Z","v":144174,"vw":27.875298},{"c":28.13,"h":28.22,"l":27.93,"n":1811,"o":28.02,"t":"2025-08-29T04:00:00Z","v":225197,"vw":28.127615},{"c":28.49,"h":28.5496,"l":27.96,"n":2051,"o":28.08,"t":"2025-09-02T04:00:00Z","v":257237,"vw":28.362879},{"c":28.36,"h":28.57,"l":28.29,"n":1283,"o":28.37,"t":"2025-09-03T04:00:00Z","v":198035,"vw":28.422685},{"c":28.08,"h":28.24,"l":28.02,"n":1107,"o":28.16,"t":"2025-09-04T04:00:00Z","v":126772,"vw":28.107056},{"c":27.94,"h":28.2199,"l":27.85,"n":1379,"o":28.17,"t":"2025-09-05T04:00:00Z","v":161413,"vw":27.994477},{"c":28.03,"h":28.1,"l":27.95,"n":2240,"o":27.97,"t":"2025-09-08T04:00:00Z","v":466194,"vw":28.045785},{"c":28.13,"h":28.175,"l":27.98,"n":1143,"o":28.17,"t":"2025-09-09T04:00:00Z","v":140627,"vw":28.06421},{"c":28.33,"h":28.45,"l":28.2334,"n":2131,"o":28.24,"t":"2025-09-10T04:00:00Z","v":317526,"vw":28.370624},{"c":28.8,"h":28.8,"l":28.32,"n":2518,"o":28.33,"t":"2025-09-11T04:00:00Z","v":420686,"vw":28.611789},{"c":28.6,"h":28.767,"l":28.5705,"n":1171,"o":28.59,"t":"2025-09-12T04:00:00Z","v":171271,"vw":28.632541},{"c":29.03,"h":29.07,"l":28.7301,"n":1248,"o":28.74,"t":"2025-09-15T04:00:00Z","v":140310,"vw":28.97314},{"c":28.95,"h":29.04,"l":28.8402,"n":1614,"o":28.95,"t":"2025-09-16T04:00:00Z","v":214710,"vw":28.937776},{"c":28.42,"h":28.6984,"l":28.22,"n":1898,"o":28.46,"t":"2025-09-17T04:00:00Z","v":236921,"vw":28.471662},{"c":28.34,"h":28.37,"l":28.2,"n":1339,"o":28.31,"t":"2025-09-18T04:00:00Z","v":133082,"vw":28.308113},{"c":28.58,"h":28.63,"l":28.39,"n":1191,"o":28.45,"t":"2025-09-19T04:00:00Z","v":137935,"vw":28.522873},{"c":28.62,"h":28.6599,"l":28.37,"n":1725,"o":28.47,"t":"2025-09-22T04:00:00Z","v":280060,"vw":28.476584},{"c":28.62,"h":28.6202,"l":28.5,"n":2028,"o":28.61,"t":"2025-09-23T04:00:00Z","v":333933,"vw":28.564462},{"c":29.7,"h":29.85,"l":29.02,"n":5077,"o":29.09,"t":"2025-09-24T04:00:00Z","v":814283,"vw":29.605061},{"c":29.51,"h":29.75,"l":29.25,"n":4210,"o":29.67,"t":"2025-09-25T04:00:00Z","v":726494,"vw":29.449746},{"c":29.37,"h":29.49,"l":29.05,"n":2595,"o":29.15,"t":"2025-09-26T04:00:00Z","v":338750,"vw":29.312563},{"c":30.29,"h":30.34,"l":29.72,"n":5999,"o":29.76,"t":"2025-09-29T04:00:00Z","v":954748,"vw":30.133125},{"c":30,"h":30.09,"l":29.75,"n":3983,"o":29.84,"t":"2025-09-30T04:00:00Z","v":805447,"vw":29.881987},{"c":30.15,"h":30.22,"l":29.8007,"n":2063,"o":29.87,"t":"2025-10-01T04:00:00Z","v":291681,"vw":30.005506},{"c":30.56,"h":30.56,"l":30.17,"n":2275,"o":30.44,"t":"2025-10-02T04:00:00Z","v":308592,"vw":30.408416},{"c":31.32,"h":31.53,"l":30.98,"n":3963,"o":31.04,"t":"2025-10-03T04:00:00Z","v":758630,"vw":31.315069},{"c":31.13,"h":31.2,"l":31,"n":3471,"o":31.04,"t":"2025-10-06T04:00:00Z","v":530921,"vw":31.090604},{"c":31.3,"h":31.6597,"l":31.23,"n":2954,"o":31.51,"t":"2025-10-07T04:00:00Z","v":349203,"vw":31.452007},{"c":31.38,"h":31.51,"l":31.26,"n":2948,"o":31.46,"t":"2025-10-08T04:00:00Z","v":463219,"vw":31.398984},{"c":31.67,"h":32.4,"l":31.4,"n":4906,"o":32.39,"t":"2025-10-09T04:00:00Z","v":916266,"vw":31.873922},{"c":30.27,"h":31.91,"l":30.013,"n":10719,"o":31.91,"t":"2025-10-10T04:00:00Z","v":1449161,"vw":30.568509},{"c":31.59,"h":31.927,"l":31.47,"n":4076,"o":31.63,"t":"2025-10-13T04:00:00Z","v":547552,"vw":31.694978},{"c":30.85,"h":31.1,"l":30.6,"n":6960,"o":30.73,"t":"2025-10-14T04:00:00Z","v":1040033,"vw":30.900049},{"c":30.74,"h":31.0799,"l":30.5648,"n":4481,"o":31.06,"t":"2025-10-15T04:00:00Z","v":617960,"vw":30.850996},{"c":30.84,"h":30.9792,"l":30.64,"n":4135,"o":30.7,"t":"2025-10-16T04:00:00Z","v":507024,"vw":30.807913},{"c":30.82,"h":30.89,"l":30.47,"n":3340,"o":30.71,"t":"2025-10-17T04:00:00Z","v":380030,"vw":30.699211},{"c":31.23,"h":31.2799,"l":30.89,"n":2743,"o":31.03,"t":"2025-10-20T04:00:00Z","v":430174,"vw":31.148244},{"c":30.54,"h":30.821,"l":30.41,"n":4469,"o":30.79,"t":"2025-10-21T04:00:00Z","v":506446,"vw":30.633706},{"c":30.97,"h":31,"l":30.67,"n":1954,"o":30.87,"t":"2025-10-22T04:00:00Z","v":322050,"vw":30.869586},{"c":31.41,"h":31.63,"l":31.41,"n":3772,"o":31.49,"t":"2025-10-23T04:00:00Z","v":475482,"vw":31.495477},{"c":31.59,"h":31.8,"l":31.336,"n":3746,"o":31.52,"t":"2025-10-24T04:00:00Z","v":402094,"vw":31.650821},{"c":31.9,"h":32.06,"l":31.635,"n":5314,"o":31.88,"t":"2025-10-27T04:00:00Z","v":954796,"vw":31.853074},{"c":31.99,"h":32.02,"l":31.6416,"n":3007,"o":31.81,"t":"2025-10-28T04:00:00Z","v":725497,"vw":31.927959},{"c":32.2,"h":32.62,"l":32.0035,"n":3306,"o":32.4,"t":"2025-10-29T04:00:00Z","v":420106,"vw":32.360597},{"c":31.57,"h":31.76,"l":31.17,"n":4335,"o":31.74,"t":"2025-10-30T04:00:00Z","v":770870,"vw":31.462707},{"c":31.53,"h":31.695,"l":31.35,"n":3301,"o":31.5,"t":"2025-10-31T04:00:00Z","v":423406,"vw":31.508615},{"c":31.28,"h":31.54,"l":31.0601,"n":3269,"o":31.54,"t":"2025-11-03T05:00:00Z","v":595817,"vw":31.287734},{"c":30.53,"h":30.76,"l":30.485,"n":4937,"o":30.71,"t":"2025-11-04T05:00:00Z","v":630576,"vw":30.623154},{"c":30.88,"h":30.97,"l":30.57,"n":4999,"o":30.62,"t":"2025-11-05T05:00:00Z","v":847410,"vw":30.839884},{"c":30.83,"h":30.88,"l":30.65,"n":2432,"o":30.77,"t":"2025-11-06T05:00:00Z","v":393114,"vw":30.770029},{"c":30.67,"h":30.805,"l":30.65,"n":2390,"o":30.78,"t":"2025-11-07T05:00:00Z","v":363330,"vw":30.7204},{"c":31.61,"h":31.7,"l":31.04,"n":4442,"o":31.21,"t":"2025-11-10T05:00:00Z","v":689561,"vw":31.341904},{"c":31.34,"h":31.4935,"l":31.28,"n":2226,"o":31.44,"t":"2025-11-11T05:00:00Z","v":364338,"vw":31.353094},{"c":31.5,"h":31.872,"l":31.42,"n":2256,"o":31.82,"t":"2025-11-12T05:00:00Z","v":388140,"vw":31.693833},{"c":31.26,"h":31.9227,"l":31.18,"n":2125,"o":31.85,"t":"2025-11-13T05:00:00Z","v":296564,"vw":31.459941},{"c":31.32,"h":31.49,"l":31.08,"n":2673,"o":31.13,"t":"2025-11-14T05:00:00Z","v":362802,"vw":31.309096},{"c":30.91,"h":31.1995,"l":30.76,"n":1807,"o":31.05,"t":"2025-11-17T05:00:00Z","v":249397,"vw":31.011193},{"c":30.8,"h":31.035,"l":30.76,"n":1682,"o":30.94,"t":"2025-11-18T05:00:00Z","v":462737,"vw":30.856402},{"c":31.13,"h":31.2299,"l":30.96,"n":1597,"o":31.04,"t":"2025-11-19T05:00:00Z","v":258766,"vw":31.11752},{"c":30.77,"h":31.24,"l":30.6701,"n":2196,"o":31.21,"t":"2025-11-20T05:00:00Z","v":399249,"vw":30.912862},{"c":31.07,"h":31.16,"l":30.7426,"n":1769,"o":30.75,"t":"2025-11-21T05:00:00Z","v":323857,"vw":30.985529},{"c":31.11,"h":31.13,"l":30.84,"n":2485,"o":30.91,"t":"2025-11-24T05:00:00Z","v":369178,"vw":30.954494},{"c":31.18,"h":31.45,"l":31.054,"n":1866,"o":31.44,"t":"2025-11-25T05:00:00Z","v":440849,"vw":31.172374},{"c":31.84,"h":31.84,"l":31.52,"n":1730,"o":31.63,"t":"2025-11-26T05:00:00Z","v":235285,"vw":31.691589},{"c":32.28,"h":32.43,"l":32.15,"n":2151,"o":32.22,"t":"2025-11-28T05:00:00Z","v":308514,"vw":32.293489},{"c":32.29,"h":32.62,"l":32.23,"n":2735,"o":32.57,"t":"2025-12-01T05:00:00Z","v":524058,"vw":32.414698},{"c":32.14,"h":32.53,"l":32.03,"n":3334,"o":32.43,"t":"2025-12-02T05:00:00Z","v":392384,"vw":32.198482},{"c":33.03,"h":33.2801,"l":32.8699,"n":7988,"o":32.96,"t":"2025-12-03T05:00:00Z","v":1108428,"vw":33.080849},{"c":32.84,"h":32.949,"l":32.7038,"n":4199,"o":32.9,"t":"2025-12-04T05:00:00Z","v":428317,"vw":32.833502},{"c":33.35,"h":33.51,"l":33.13,"n":3325,"o":33.13,"t":"2025-12-05T05:00:00Z","v":609588,"vw":33.34944},{"c":33.24,"h":33.42,"l":33.02,"n":3208,"o":33.4,"t":"2025-12-08T05:00:00Z","v":443381,"vw":33.234605},{"c":32.65,"h":32.77,"l":32.53,"n":4812,"o":32.64,"t":"2025-12-09T05:00:00Z","v":644033,"vw":32.624533},{"c":33.07,"h":33.1478,"l":32.7,"n":3462,"o":32.9,"t":"2025-12-10T05:00:00Z","v":403629,"vw":32.889835},{"c":33.61,"h":33.7629,"l":33.2,"n":5607,"o":33.28,"t":"2025-12-11T05:00:00Z","v":782151,"vw":33.573117},{"c":32.83,"h":33.818,"l":32.4,"n":4497,"o":33.81,"t":"2025-12-12T05:00:00Z","v":734917,"vw":32.900447},{"c":33.15,"h":33.47,"l":33.0776,"n":4205,"o":33.45,"t":"2025-12-15T05:00:00Z","v":543207,"vw":33.212233},{"c":32.89,"h":32.93,"l":32.7101,"n":3094,"o":32.9,"t":"2025-12-16T05:00:00Z","v":456684,"vw":32.844055},{"c":33.23,"h":33.34,"l":33.12,"n":3059,"o":33.22,"t":"2025-12-17T05:00:00Z","v":378899,"vw":33.232481},{"c":33.26,"h":33.45,"l":33.01,"n":2506,"o":33.28,"t":"2025-12-18T05:00:00Z","v":356525,"vw":33.300391},{"c":33.6,"h":34.01,"l":33.54,"n":4877,"o":33.83,"t":"2025-12-19T05:00:00Z","v":785338,"vw":33.769616},{"c":33.73,"h":33.79,"l":33.59,"n":4594,"o":33.77,"t":"2025-12-22T05:00:00Z","v":467988,"vw":33.71777},{"c":34.15,"h":34.21,"l":33.8,"n":5353,"o":34.21,"t":"2025-12-23T05:00:00Z","v":828078,"vw":34.060425},{"c":34.2,"h":34.4125,"l":33.92,"n":2992,"o":34.35,"t":"2025-12-24T05:00:00Z","v":367847,"vw":34.13814},{"c":35.81,"h":36.09,"l":35.516,"n":14209,"o":35.56,"t":"2025-12-26T05:00:00Z","v":2243115,"vw":35.788595},{"c":34.18,"h":34.4023,"l":34.076,"n":11578,"o":34.32,"t":"2025-12-29T05:00:00Z","v":1292377,"vw":34.237019},{"c":35.25,"h":35.55,"l":34.92,"n":8951,"o":35.17,"t":"2025-12-30T05:00:00Z","v":1395995,"vw":35.238791},{"c":34.96,"h":34.9994,"l":34.65,"n":4021,"o":34.79,"t":"2025-12-31T05:00:00Z","v":570774,"vw":34.838587},{"c":34.98,"h":35.12,"l":34.76,"n":5791,"o":35.12,"t":"2026-01-02T05:00:00Z","v":941932,"vw":34.943285},{"c":36.77,"h":36.8699,"l":36.25,"n":10256,"o":36.37,"t":"2026-01-05T05:00:00Z","v":1496028,"vw":36.607811},{"c":37.27,"h":37.349,"l":37.015,"n":9212,"o":37.08,"t":"2026-01-06T05:00:00Z","v":1321354,"vw":37.182861},{"c":35.91,"h":36.435,"l":35.88,"n":11725,"o":36.43,"t":"2026-01-07T05:00:00Z","v":1459414,"vw":36.036642},{"c":35.68,"h":35.685,"l":34.9807,"n":7234,"o":35.35,"t":"2026-01-08T05:00:00Z","v":883677,"vw":35.406904},{"c":36.15,"h":36.42,"l":36.09,"n":7469,"o":36.24,"t":"2026-01-09T05:00:00Z","v":984908,"vw":36.245355},{"c":36.88,"h":37.08,"l":36.48,"n":13979,"o":36.48,"t":"2026-01-12T05:00:00Z","v":1738581,"vw":36.872095},{"c":36.89,"h":37.2,"l":36.78,"n":7871,"o":37.13,"t":"2026-01-13T05:00:00Z","v":988685,"vw":36.982984},{"c":37.5,"h":37.51,"l":36.92,"n":13734,"o":37.35,"t":"2026-01-14T05:00:00Z","v":1849194,"vw":37.297508},{"c":36.77,"h":36.915,"l":36.42,"n":12697,"o":36.69,"t":"2026-01-15T05:00:00Z","v":1589087,"vw":36.715347},{"c":35.94,"h":35.94,"l":35.46,"n":15501,"o":35.76,"t":"2026-01-16T05:00:00Z","v":1927948,"vw":35.785803},{"c":35.71,"h":35.7687,"l":35.31,"n":18134,"o":35.7,"t":"2026-01-20T05:00:00Z","v":1640385,"vw":35.6039},{"c":35.68,"h":36,"l":35.21,"n":12232,"o":35.94,"t":"2026-01-21T05:00:00Z","v":1654671,"vw":35.566427},{"c":35.66,"h":35.76,"l":35.18,"n":10036,"o":35.35,"t":"2026-01-22T05:00:00Z","v":1422102,"vw":35.477066},{"c":36.52,"h":36.68,"l":36.2401,"n":16971,"o":36.34,"t":"2026-01-23T05:00:00Z","v":2595828,"vw":36.491418},{"c":36.54,"h":37.15,"l":36.34,"n":30745,"o":37.01,"t":"2026-01-26T05:00:00Z","v":3864344,"vw":36.824573},{"c":36.58,"h":36.59,"l":35.72,"n":15284,"o":36.05,"t":"2026-01-27T05:00:00Z","v":1890491,"vw":36.113916},{"c":36.78,"h":36.88,"l":36.29,"n":16343,"o":36.45,"t":"2026-01-28T05:00:00Z","v":2184373,"vw":36.523497},{"c":38.71,"h":40.44,"l":37.03,"n":64117,"o":40.35,"t":"2026-01-29T05:00:00Z","v":9379503,"vw":38.546563},{"c":36.43,"h":37.28,"l":35.38,"n":37486,"o":37.1,"t":"2026-01-30T05:00:00Z","v":4502989,"vw":36.548019},{"c":35.88,"h":36.04,"l":35.5,"n":15910,"o":35.68,"t":"2026-02-02T05:00:00Z","v":1993245,"vw":35.770877},{"c":37.48,"h":37.52,"l":37,"n":14748,"o":37.25,"t":"2026-02-03T05:00:00Z","v":1971661,"vw":37.295645},{"c":36.29,"h":37.005,"l":35.852,"n":11082,"o":36.96,"t":"2026-02-04T05:00:00Z","v":1364966,"vw":36.342407},{"c":35.24,"h":35.93,"l":35.18,"n":13979,"o":35.76,"t":"2026-02-05T05:00:00Z","v":2563692,"vw":35.474001},{"c":36.24,"h":36.24,"l":35.68,"n":6241,"o":35.72,"t":"2026-02-06T05:00:00Z","v":864073,"vw":36.051529},{"c":36.77,"h":36.78,"l":36.24,"n":7630,"o":36.25,"t":"2026-02-09T05:00:00Z","v":988625,"vw":36.605969},{"c":36.33,"h":36.55,"l":36.2501,"n":4527,"o":36.53,"t":"2026-02-10T05:00:00Z","v":552362,"vw":36.394873},{"c":36.8,"h":36.84,"l":36.34,"n":5492,"o":36.79,"t":"2026-02-11T05:00:00Z","v":689145,"vw":36.653998},{"c":35.51,"h":36.754,"l":35.42,"n":8988,"o":36.65,"t":"2026-02-12T05:00:00Z","v":2255153,"vw":35.705601},{"c":35.56,"h":35.805,"l":35.2,"n":5188,"o":35.57,"t":"2026-02-13T05:00:00Z","v":521377,"vw":35.571401},{"c":34.94,"h":35.03,"l":34.64,"n":9646,"o":34.85,"t":"2026-02-17T05:00:00Z","v":1306848,"vw":34.842182},{"c":35.58,"h":35.75,"l":35.302,"n":3775,"o":35.36,"t":"2026-02-18T05:00:00Z","v":499824,"vw":35.544102},{"c":35.54,"h":35.56,"l":35.0107,"n":4711,"o":35.15,"t":"2026-02-19T05:00:00Z","v":1171695,"vw":35.440324},{"c":36.17,"h":36.18,"l":35.3973,"n":4900,"o":35.46,"t":"2026-02-20T05:00:00Z","v":589258,"vw":35.895635},{"c":35.68,"h":35.88,"l":35.43,"n":5202,"o":35.79,"t":"2026-02-23T05:00:00Z","v":645266,"vw":35.718416},{"c":36.3,"h":36.59,"l":36.14,"n":7718,"o":36.19,"t":"2026-02-24T05:00:00Z","v":1661682,"vw":36.36274},{"c":36.78,"h":36.96,"l":36.55,"n":6335,"o":36.65,"t":"2026-02-25T05:00:00Z","v":757083,"vw":36.755994},{"c":36.73,"h":36.9299,"l":36.38,"n":4997,"o":36.79,"t":"2026-02-26T05:00:00Z","v":1143187,"vw":36.724808},{"c":36.88,"h":37.17,"l":36.7451,"n":4842,"o":37.14,"t":"2026-02-27T05:00:00Z","v":558450,"vw":36.945764},{"c":36.39,"h":36.5,"l":36.13,"n":6781,"o":36.39,"t":"2026-03-02T05:00:00Z","v":682750,"vw":36.324316},{"c":35.6,"h":35.8,"l":35.22,"n":11301,"o":35.52,"t":"2026-03-03T05:00:00Z","v":1848489,"vw":35.566236},{"c":35.97,"h":36.15,"l":35.82,"n":4884,"o":35.97,"t":"2026-03-04T05:00:00Z","v":500588,"vw":35.985694},{"c":35.58,"h":35.715,"l":35.23,"n":6196,"o":35.35,"t":"2026-03-05T05:00:00Z","v":1564244,"vw":35.521301},{"c":35.63,"h":35.653,"l":35.301,"n":3952,"o":35.41,"t":"2026-03-06T05:00:00Z","v":437412,"vw":35.455102},{"c":35.9,"h":35.94,"l":35.14,"n":4694,"o":35.34,"t":"2026-03-09T04:00:00Z","v":437689,"vw":35.491247},{"c":36.08,"h":36.38,"l":36.03,"n":5493,"o":36.11,"t":"2026-03-10T04:00:00Z","v":977733,"vw":36.199624},{"c":36.12,"h":36.16,"l":35.75,"n":3449,"o":35.89,"t":"2026-03-11T04:00:00Z","v":490586,"vw":36.008912},{"c":35.57,"h":35.8821,"l":35.545,"n":4667,"o":35.85,"t":"2026-03-12T04:00:00Z","v":597952,"vw":35.675152},{"c":34.82,"h":35.58,"l":34.768,"n":6957,"o":35.46,"t":"2026-03-13T04:00:00Z","v":872500,"vw":35.144148},{"c":35.69,"h":35.78,"l":35.4,"n":7203,"o":35.46,"t":"2026-03-16T04:00:00Z","v":824215,"vw":35.625662},{"c":35.21,"h":35.4205,"l":35.07,"n":4952,"o":35.36,"t":"2026-03-17T04:00:00Z","v":530870,"vw":35.229638},{"c":33.65,"h":34.28,"l":33.59,"n":10421,"o":34.1,"t":"2026-03-18T04:00:00Z","v":1542427,"vw":34.020867},{"c":33.72,"h":33.8159,"l":32.7,"n":15037,"o":32.8,"t":"2026-03-19T04:00:00Z","v":2924516,"vw":33.261386},{"c":32.35,"h":33.18,"l":32.305,"n":10768,"o":33.11,"t":"2026-03-20T04:00:00Z","v":1258200,"vw":32.647438},{"c":33.53,"h":33.865,"l":33.18,"n":7623,"o":33.2,"t":"2026-03-23T04:00:00Z","v":824209,"vw":33.496689},{"c":33.35,"h":33.445,"l":33.01,"n":2973,"o":33.06,"t":"2026-03-24T04:00:00Z","v":347820,"vw":33.277467},{"c":33.79,"h":34.17,"l":33.69,"n":2849,"o":33.785,"t":"2026-03-25T04:00:00Z","v":383425,"vw":33.87681},{"c":33.33,"h":33.855,"l":33.29,"n":3528,"o":33.69,"t":"2026-03-26T04:00:00Z","v":303463,"vw":33.56863},{"c":33.45,"h":33.805,"l":33.385,"n":3389,"o":33.53,"t":"2026-03-27T04:00:00Z","v":717578,"vw":33.50565},{"c":33.59,"h":33.758,"l":33.44,"n":5773,"o":33.66,"t":"2026-03-30T04:00:00Z","v":516616,"vw":33.572438},{"c":34.43,"h":34.44,"l":33.81,"n":7303,"o":33.81,"t":"2026-03-31T04:00:00Z","v":864386,"vw":34.197585},{"c":34.34,"h":34.535,"l":34.1965,"n":5577,"o":34.32,"t":"2026-04-01T04:00:00Z","v":1143116,"vw":34.353879},{"c":34.37,"h":34.96,"l":33.84,"n":10040,"o":33.88,"t":"2026-04-02T04:00:00Z","v":1956693,"vw":34.388884},{"c":34.3,"h":34.41,"l":34.09,"n":4033,"o":34.38,"t":"2026-04-06T04:00:00Z","v":313780,"vw":34.241999},{"c":34.08,"h":34.2267,"l":33.845,"n":5868,"o":34.21,"t":"2026-04-07T04:00:00Z","v":540211,"vw":34.005358},{"c":35.25,"h":35.37,"l":35.03,"n":5330,"o":35.23,"t":"2026-04-08T04:00:00Z","v":654334,"vw":35.214811},{"c":35.21,"h":35.35,"l":35.05,"n":4648,"o":35.14,"t":"2026-04-09T04:00:00Z","v":510955,"vw":35.206267},{"c":35.87,"h":36.31,"l":35.86,"n":7486,"o":36.06,"t":"2026-04-10T04:00:00Z","v":901055,"vw":36.031635},{"c":36.79,"h":36.86,"l":35.87,"n":5642,"o":35.92,"t":"2026-04-13T04:00:00Z","v":645284,"vw":36.513986},{"c":37.26,"h":37.3,"l":37.0749,"n":5614,"o":37.1,"t":"2026-04-14T04:00:00Z","v":763697,"vw":37.249593},{"c":37.26,"h":37.32,"l":37.12,"n":4776,"o":37.28,"t":"2026-04-15T04:00:00Z","v":487138,"vw":37.229079},{"c":36.94,"h":37.31,"l":36.91,"n":5562,"o":37.29,"t":"2026-04-16T04:00:00Z","v":628518,"vw":37.09404},{"c":37.29,"h":37.5,"l":37.01,"n":6509,"o":37.01,"t":"2026-04-17T04:00:00Z","v":898395,"vw":37.339122},{"c":37.01,"h":37.18,"l":36.93,"n":3991,"o":37.11,"t":"2026-04-20T04:00:00Z","v":720620,"vw":37.032458},{"c":36.56,"h":37.2,"l":36.53,"n":4146,"o":37.02,"t":"2026-04-21T04:00:00Z","v":439591,"vw":36.82853},{"c":37.6,"h":37.66,"l":37.05,"n":4873,"o":37.11,"t":"2026-04-22T04:00:00Z","v":569552,"vw":37.522574},{"c":36.96,"h":37.41,"l":36.78,"n":6894,"o":37.21,"t":"2026-04-23T04:00:00Z","v":834245,"vw":37.082409},{"c":36.94,"h":37.049,"l":36.86,"n":5120,"o":36.92,"t":"2026-04-24T04:00:00Z","v":751562,"vw":36.950491},{"c":36.93,"h":36.98,"l":36.7,"n":3324,"o":36.87,"t":"2026-04-27T04:00:00Z","v":397744,"vw":36.892442},{"c":36.24,"h":36.34,"l":36.141,"n":7037,"o":36.26,"t":"2026-04-28T04:00:00Z","v":942034,"vw":36.259594},{"c":35.97,"h":36.24,"l":35.83,"n":4913,"o":36.16,"t":"2026-04-29T04:00:00Z","v":483741,"vw":36.019692},{"c":36.53,"h":36.56,"l":36.08,"n":4689,"o":36.22,"t":"2026-04-30T04:00:00Z","v":543806,"vw":36.339671},{"c":36.23,"h":36.53,"l":36.2,"n":3954,"o":36.23,"t":"2026-05-01T04:00:00Z","v":484427,"vw":36.304797},{"c":35.58,"h":35.9299,"l":35.33,"n":6473,"o":35.79,"t":"2026-05-04T04:00:00Z","v":747801,"vw":35.59915},{"c":36.33,"h":36.525,"l":36.28,"n":3892,"o":36.43,"t":"2026-05-05T04:00:00Z","v":442350,"vw":36.406415},{"c":37.54,"h":37.65,"l":37.38,"n":12515,"o":37.46,"t":"2026-05-06T04:00:00Z","v":1147885,"vw":37.540828},{"c":37.35,"h":37.9,"l":37.31,"n":7030,"o":37.82,"t":"2026-05-07T04:00:00Z","v":782633,"vw":37.624378},{"c":38.27,"h":38.35,"l":38.01,"n":6893,"o":38.16,"t":"2026-05-08T04:00:00Z","v":804803,"vw":38.255393},{"c":39.39,"h":39.55,"l":39.14,"n":9396,"o":39.24,"t":"2026-05-11T04:00:00Z","v":1589145,"vw":39.297864},{"c":40.44,"h":40.46,"l":39.37,"n":12869,"o":39.4,"t":"2026-05-12T04:00:00Z","v":1631065,"vw":39.987791},{"c":40.27,"h":40.78,"l":40.01,"n":11530,"o":40.46,"t":"2026-05-13T04:00:00Z","v":1309319,"vw":40.514292},{"c":40.02,"h":40.195,"l":39.8501,"n":6535,"o":40.16,"t":"2026-05-14T04:00:00Z","v":712259,"vw":40.055551},{"c":38.14,"h":38.39,"l":38.11,"n":10530,"o":38.25,"t":"2026-05-15T04:00:00Z","v":2063586,"vw":38.190056},{"c":38.4,"h":38.4399,"l":38.1,"n":5482,"o":38.21,"t":"2026-05-18T04:00:00Z","v":693130,"vw":38.29718},{"c":37.63,"h":37.81,"l":37.4011,"n":6949,"o":37.65,"t":"2026-05-19T04:00:00Z","v":762151,"vw":37.641599},{"c":38.57,"h":38.64,"l":37.9801,"n":7374,"o":38.08,"t":"2026-05-20T04:00:00Z","v":954223,"vw":38.448651},{"c":38.58,"h":38.72,"l":37.95,"n":4695,"o":38.08,"t":"2026-05-21T04:00:00Z","v":448984,"vw":38.384528},{"c":38.92,"h":38.96,"l":38.4701,"n":4931,"o":38.65,"t":"2026-05-22T04:00:00Z","v":951650,"vw":38.843165},{"c":39.03,"h":39.08,"l":38.83,"n":4629,"o":38.92,"t":"2026-05-26T04:00:00Z","v":539004,"vw":38.96222},{"c":38.48,"h":38.81,"l":38.4,"n":3611,"o":38.73,"t":"2026-05-27T04:00:00Z","v":405245,"vw":38.571669},{"c":39.06,"h":39.115,"l":38.48,"n":4696,"o":38.61,"t":"2026-05-28T04:00:00Z","v":497902,"vw":38.91107},{"c":38.86,"h":39.145,"l":38.73,"n":4199,"o":38.89,"t":"2026-05-29T04:00:00Z","v":439366,"vw":38.87933},{"c":39.96,"h":40.05,"l":39.32,"n":5169,"o":39.45,"t":"2026-06-01T04:00:00Z","v":549265,"vw":39.746215},{"c":40.6,"h":40.745,"l":40.43,"n":5960,"o":40.53,"t":"2026-06-02T04:00:00Z","v":624256,"vw":40.593608},{"c":39.42,"h":40.21,"l":39.415,"n":10296,"o":39.87,"t":"2026-06-03T04:00:00Z","v":1167179,"vw":39.651754},{"c":39.73,"h":39.89,"l":39.5899,"n":3622,"o":39.81,"t":"2026-06-04T04:00:00Z","v":324561,"vw":39.727374},{"c":38.08,"h":38.81,"l":38.03,"n":8867,"o":38.81,"t":"2026-06-05T04:00:00Z","v":1024616,"vw":38.292396},{"c":38.55,"h":38.8699,"l":38.5103,"n":5480,"o":38.79,"t":"2026-06-08T04:00:00Z","v":453622,"vw":38.681353},{"c":38.6,"h":39.32,"l":38.285,"n":7722,"o":39.16,"t":"2026-06-09T04:00:00Z","v":935737,"vw":38.695102},{"c":37.72,"h":38.575,"l":37.715,"n":9145,"o":38.3,"t":"2026-06-10T04:00:00Z","v":1168410,"vw":38.047165},{"c":38.94,"h":38.99,"l":37.98,"n":5290,"o":37.98,"t":"2026-06-11T04:00:00Z","v":593828,"vw":38.47194},{"c":39.55,"h":39.56,"l":38.9,"n":5743,"o":38.94,"t":"2026-06-12T04:00:00Z","v":580597,"vw":39.244687},{"c":39.65,"h":39.695,"l":39.44,"n":5243,"o":39.62,"t":"2026-06-15T04:00:00Z","v":615788,"vw":39.605492},{"c":39.55,"h":39.8201,"l":39.5201,"n":3637,"o":39.61,"t":"2026-06-16T04:00:00Z","v":395490,"vw":39.646873},{"c":38.64,"h":39.65,"l":38.54,"n":5646,"o":39.56,"t":"2026-06-17T04:00:00Z","v":618991,"vw":39.154844},{"c":38.86,"h":39.265,"l":38.8,"n":8652,"o":39.21,"t":"2026-06-18T04:00:00Z","v":1028970,"vw":38.995596},{"c":38.81,"h":39.02,"l":38.6438,"n":3425,"o":38.85,"t":"2026-06-22T04:00:00Z","v":276580,"vw":38.829083},{"c":37.32,"h":37.74,"l":37.24,"n":7770,"o":37.58,"t":"2026-06-23T04:00:00Z","v":1041939,"vw":37.479423},{"c":36.31,"h":36.71,"l":36.12,"n":7842,"o":36.525,"t":"2026-06-24T04:00:00Z","v":1033705,"vw":36.362245},{"c":36.98,"h":37.1301,"l":36.65,"n":4411,"o":36.95,"t":"2026-06-25T04:00:00Z","v":608258,"vw":36.952754},{"c":37.33,"h":37.65,"l":37.14,"n":4240,"o":37.26,"t":"2026-06-26T04:00:00Z","v":537752,"vw":37.367808},{"c":37.23,"h":37.265,"l":37.005,"n":4051,"o":37.23,"t":"2026-06-29T04:00:00Z","v":450507,"vw":37.178684},{"c":37.73,"h":38.1,"l":37.6,"n":2828,"o":37.64,"t":"2026-06-30T04:00:00Z","v":262667,"vw":37.747965},{"c":37.21,"h":37.61,"l":37.18,"n":3205,"o":37.22,"t":"2026-07-01T04:00:00Z","v":318230,"vw":37.321427},{"c":37.29,"h":37.5904,"l":37.12,"n":2223,"o":37.35,"t":"2026-07-02T04:00:00Z","v":198447,"vw":37.273818},{"c":37.84,"h":37.85,"l":37.43,"n":3229,"o":37.43,"t":"2026-07-06T04:00:00Z","v":255372,"vw":37.679866},{"c":37.39,"h":37.9474,"l":37.265,"n":2261,"o":37.68,"t":"2026-07-07T04:00:00Z","v":183112,"vw":37.568448},{"c":37.07,"h":37.09,"l":36.66,"n":3679,"o":36.89,"t":"2026-07-08T04:00:00Z","v":341527,"vw":36.953211},{"c":37.75,"h":38.04,"l":37.65,"n":3402,"o":37.66,"t":"2026-07-09T04:00:00Z","v":443051,"vw":37.816494},{"c":37.99,"h":38.0395,"l":37.67,"n":3270,"o":37.78,"t":"2026-07-10T04:00:00Z","v":352370,"vw":37.948217},{"c":37.94,"h":38.39,"l":37.91,"n":2813,"o":38.35,"t":"2026-07-13T04:00:00Z","v":298707,"vw":38.051367},{"c":38.54,"h":38.95,"l":38.475,"n":4197,"o":38.63,"t":"2026-07-14T04:00:00Z","v":389603,"vw":38.687447},{"c":38.63,"h":38.81,"l":38.3101,"n":2850,"o":38.71,"t":"2026-07-15T04:00:00Z","v":351122,"vw":38.564393},{"c":38.06,"h":38.7,"l":37.98,"n":2873,"o":38.69,"t":"2026-07-16T04:00:00Z","v":301756,"vw":38.276805},{"c":37.92,"h":37.995,"l":37.52,"n":4287,"o":37.53,"t":"2026-07-17T04:00:00Z","v":569787,"vw":37.885008},{"c":38.42,"h":38.495,"l":38.27,"n":3149,"o":38.31,"t":"2026-07-20T04:00:00Z","v":319325,"vw":38.38255},{"c":39.53,"h":39.745,"l":39.25,"n":5913,"o":39.34,"t":"2026-07-21T04:00:00Z","v":606497,"vw":39.51373},{"c":39.25,"h":39.485,"l":39.15,"n":2623,"o":39.38,"t":"2026-07-22T04:00:00Z","v":230088,"vw":39.329252},{"c":38.24,"h":38.72,"l":38.235,"n":6263,"o":38.62,"t":"2026-07-23T04:00:00Z","v":711666,"vw":38.421887},{"c":38.35,"h":38.58,"l":38.3201,"n":3568,"o":38.38,"t":"2026-07-24T04:00:00Z","v":345216,"vw":38.439385},{"c":38.77,"h":38.8,"l":38.505,"n":2853,"o":38.738,"t":"2026-07-27T04:00:00Z","v":291767,"vw":38.649672},{"c":38.33,"h":38.5693,"l":38.14,"n":3077,"o":38.25,"t":"2026-07-28T04:00:00Z","v":443328,"vw":38.349133},{"c":38.35,"h":38.9,"l":38.025,"n":7243,"o":38.23,"t":"2026-07-29T04:00:00Z","v":828530,"vw":38.326842},{"c":39.34,"h":39.385,"l":38.965,"n":3689,"o":38.99,"t":"2026-07-30T04:00:00Z","v":380753,"vw":39.193342},{"c":39.56,"h":39.61,"l":38.945,"n":3403,"o":39.24,"t":"2026-07-31T04:00:00Z","v":230088,"vw":39.300729},{"c":39.64,"h":39.66,"l":38.9493,"n":3790,"o":38.98,"t":"2026-08-03T04:00:00Z","v":511284,"vw":39.452318},{"c":40.14,"h":40.39,"l":40.14,"n":5968,"o":40.14,"t":"2026-08-04T04:00:00Z","v":610821,"vw":40.265694},{"c":40.85,"h":40.965,"l":40.35,"n":6319,"o":40.45,"t":"2026-08-05T04:00:00Z","v":721678,"vw":40.682791},{"c":40.76,"h":40.95,"l":40.42,"n":5637,"o":40.83,"t":"2026-08-06T04:00:00Z","v":543804,"vw":40.722249},{"c":39.9,"h":40.34,"l":39.875,"n":7536,"o":40.26,"t":"2026-08-07T04:00:00Z","v":641294,"vw":40.01267},{"c":40.18,"h":40.27,"l":39.89,"n":4596,"o":40.06,"t":"2026-08-10T04:00:00Z","v":460600,"vw":40.075704},{"c":40.22,"h":40.42,"l":40.11,"n":2519,"o":40.34,"t":"2026-08-11T04:00:00Z","v":164529,"vw":40.246788},{"c":40.02,"h":40.41,"l":40.02,"n":3861,"o":40.35,"t":"2026-08-12T04:00:00Z","v":332824,"vw":40.225435},{"c":39.85,"h":40.24,"l":39.85,"n":5551,"o":40.07,"t":"2026-08-13T04:00:00Z","v":648210,"vw":40.034188},{"c":40.01,"h":40.1576,"l":39.91,"n":3172,"o":39.92,"t":"2026-08-14T04:00:00Z","v":257625,"vw":40.024289},{"c":40.13,"h":40.17,"l":39.94,"n":4010,"o":40,"t":"2026-08-17T04:00:00Z","v":383240,"vw":40.086488},{"c":39.18,"h":39.76,"l":39.02,"n":8505,"o":39.72,"t":"2026-08-18T04:00:00Z","v":1221670,"vw":39.356587},{"c":39.39,"h":39.49,"l":39.175,"n":4177,"o":39.28,"t":"2026-08-19T04:00:00Z","v":495999,"vw":39.355367},{"c":39.35,"h":39.38,"l":38.955,"n":4900,"o":39.07,"t":"2026-08-20T04:00:00Z","v":370657,"vw":39.218636},{"c":39.99,"h":40.025,"l":39.822,"n":5868,"o":39.91,"t":"2026-08-21T04:00:00Z","v":766022,"vw":39.959538},{"c":40.07,"h":40.34,"l":40.015,"n":6589,"o":40.31,"t":"2026-08-24T04:00:00Z","v":636628,"vw":40.165404},{"c":40.76,"h":40.83,"l":40.1407,"n":4840,"o":40.17,"t":"2026-08-25T04:00:00Z","v":531168,"vw":40.577032},{"c":40.06,"h":40.5399,"l":40.015,"n":3578,"o":40.45,"t":"2026-08-26T04:00:00Z","v":302005,"vw":40.224414},{"c":39.98,"h":40.05,"l":39.83,"n":3365,"o":39.91,"t":"2026-08-27T04:00:00Z","v":240539,"vw":39.945667},{"c":39.67,"h":40.235,"l":39.64,"n":5461,"o":40.11,"t":"2026-08-28T04:00:00Z","v":482392,"vw":39.910538},{"c":40,"h":40.26,"l":39.82,"n":7277,"o":40.26,"t":"2026-08-31T04:00:00Z","v":648983,"vw":40.009348},{"c":39.07,"h":39.625,"l":38.99,"n":5322,"o":39.4,"t":"2026-09-01T04:00:00Z","v":380411,"vw":39.328151},{"c":39.53,"h":39.705,"l":39.395,"n":4760,"o":39.66,"t":"2026-09-02T04:00:00Z","v":346099,"vw":39.60165},{"c":39.91,"h":39.96,"l":39.665,"n":4241,"o":39.81,"t":"2026-09-03T04:00:00Z","v":286471,"vw":39.8158},{"c":39.95,"h":40.025,"l":39.81,"n":3620,"o":39.91,"t":"2026-09-04T04:00:00Z","v":237927,"vw":39.943532},{"c":40.57,"h":41.14,"l":40.545,"n":10632,"o":41,"t":"2026-09-08T04:00:00Z","v":1410737,"vw":40.897445},{"c":41.05,"h":41.29,"l":40.7575,"n":6444,"o":40.94,"t":"2026-09-09T04:00:00Z","v":700574,"vw":41.082129},{"c":39.04,"h":39.42,"l":38.935,"n":17092,"o":39.4,"t":"2026-09-10T04:00:00Z","v":1783967,"vw":39.141664},{"c":39.18,"h":39.34,"l":39.1501,"n":4566,"o":39.22,"t":"2026-09-11T04:00:00Z","v":345409,"vw":39.222326},{"c":38.26,"h":38.43,"l":38.06,"n":10242,"o":38.23,"t":"2026-09-14T04:00:00Z","v":587902,"vw":38.238936},{"c":38.67,"h":38.7495,"l":38.38,"n":3808,"o":38.51,"t":"2026-09-15T04:00:00Z","v":296813,"vw":38.5768},{"c":38.59,"h":39.085,"l":38.505,"n":5524,"o":38.87,"t":"2026-09-16T04:00:00Z","v":410779,"vw":38.88404},{"c":39.66,"h":39.975,"l":39.59,"n":5184,"o":39.74,"t":"2026-09-17T04:00:00Z","v":478123,"vw":39.810147},{"c":40.23,"h":40.245,"l":39.865,"n":4371,"o":40,"t":"2026-09-18T04:00:00Z","v":415173,"vw":40.09852},{"c":40.67,"h":40.9,"l":40.495,"n":4474,"o":40.83,"t":"2026-09-21T04:00:00Z","v":365447,"vw":40.672959},{"c":41.43,"h":41.52,"l":40.91,"n":8663,"o":41.03,"t":"2026-09-22T04:00:00Z","v":1177491,"vw":41.118309},{"c":40.61,"h":40.84,"l":40.365,"n":10126,"o":40.79,"t":"2026-09-23T04:00:00Z","v":1025420,"vw":40.590328},{"c":40.65,"h":40.7499,"l":40.435,"n":3873,"o":40.56,"t":"2026-09-24T04:00:00Z","v":279166,"vw":40.58234},{"c":40.61,"h":40.695,"l":40.325,"n":3774,"o":40.51,"t":"2026-09-25T04:00:00Z","v":283417,"vw":40.562719},{"c":39.68,"h":39.98,"l":39.63,"n":7363,"o":39.71,"t":"2026-09-28T04:00:00Z","v":534636,"vw":39.767185},{"c":39.93,"h":39.955,"l":39.61,"n":3585,"o":39.69,"t":"2026-09-29T04:00:00Z","v":234927,"vw":39.772619},{"c":39.78,"h":40.14,"l":39.64,"n":6296,"o":39.79,"t":"2026-09-30T04:00:00Z","v":529113,"vw":39.821201},{"c":39.51,"h":39.56,"l":39.22,"n":6261,"o":39.42,"t":"2026-10-01T04:00:00Z","v":434322,"vw":39.416738},{"c":39.52,"h":39.795,"l":39.23,"n":4869,"o":39.5,"t":"2026-10-02T04:00:00Z","v":303372,"vw":39.414777},{"c":39.86,"h":39.94,"l":39.64,"n":4294,"o":39.66,"t":"2026-10-05T04:00:00Z","v":390121,"vw":39.859413},{"c":40.03,"h":40.07,"l":39.69,"n":4332,"o":39.855,"t":"2026-10-06T04:00:00Z","v":384398,"vw":39.929271},{"c":39.81,"h":40.09,"l":39.795,"n":3779,"o":39.97,"t":"2026-10-07T04:00:00Z","v":388957,"vw":39.894947},{"c":39.46,"h":39.855,"l":39.415,"n":3841,"o":39.62,"t":"2026-10-08T04:00:00Z","v":344451,"vw":39.523691},{"c":40.31,"h":40.385,"l":40.195,"n":4837,"o":40.27,"t":"2026-10-09T04:00:00Z","v":414940,"vw":40.273121},{"c":40.63,"h":40.69,"l":40.515,"n":2678,"o":40.66,"t":"2026-10-12T04:00:00Z","v":230610,"vw":40.612814},{"c":40.45,"h":40.6,"l":40.32,"n":2856,"o":40.58,"t":"2026-10-13T04:00:00Z","v":206566,"vw":40.4381},{"c":39.66,"h":40.32,"l":39.64,"n":7150,"o":40.21,"t":"2026-10-14T04:00:00Z","v":754376,"vw":39.904005},{"c":39.45,"h":39.56,"l":39.2,"n":6445,"o":39.35,"t":"2026-10-15T04:00:00Z","v":902114,"vw":39.377477},{"c":39.5,"h":39.89,"l":39.4,"n":4894,"o":39.79,"t":"2026-10-16T04:00:00Z","v":325063,"vw":39.594764},{"c":39.57,"h":39.675,"l":39.27,"n":3805,"o":39.44,"t":"2026-10-19T04:00:00Z","v":333469,"vw":39.525301},{"c":39.75,"h":39.97,"l":39.51,"n":3800,"o":39.54,"t":"2026-10-20T04:00:00Z","v":389048,"vw":39.743646},{"c":39.54,"h":39.65,"l":39.34,"n":3310,"o":39.44,"t":"2026-10-21T04:00:00Z","v":217174,"vw":39.488304},{"c":38.47,"h":38.78,"l":38.375,"n":7616,"o":38.78,"t":"2026-10-22T04:00:00Z","v":900881,"vw":38.546188}],"volatilityBars":[{"c":40.72,"h":40.9,"l":40.72,"n":15,"o":40.8,"t":"2026-09-22T08:00:00Z","v":1045,"vw":40.83138},{"c":40.79,"h":40.79,"l":40.79,"n":3,"o":40.79,"t":"2026-09-22T08:30:00Z","v":398,"vw":40.79},{"c":40.9,"h":40.9,"l":40.87,"n":5,"o":40.87,"t":"2026-09-22T08:45:00Z","v":714,"vw":40.888638},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-09-22T09:30:00Z","v":240,"vw":40.9},{"c":40.99,"h":41,"l":40.99,"n":8,"o":40.99,"t":"2026-09-22T10:45:00Z","v":1945,"vw":40.997427},{"c":40.81,"h":40.9521,"l":40.81,"n":3,"o":40.946,"t":"2026-09-22T11:00:00Z","v":650,"vw":40.917431},{"c":41.01,"h":41.01,"l":40.91,"n":22,"o":40.91,"t":"2026-09-22T11:15:00Z","v":1648,"vw":40.973097},{"c":41.1,"h":41.1,"l":41.1,"n":3,"o":41.1,"t":"2026-09-22T11:30:00Z","v":1050,"vw":41.1},{"c":41.029,"h":41.029,"l":41.029,"n":1,"o":41.029,"t":"2026-09-22T11:45:00Z","v":100,"vw":41.029},{"c":41.023,"h":41.023,"l":40.9401,"n":15,"o":40.98,"t":"2026-09-22T12:30:00Z","v":1547,"vw":40.98334},{"c":41.04,"h":41.04,"l":41.04,"n":1,"o":41.04,"t":"2026-09-22T12:45:00Z","v":234,"vw":41.04},{"c":41.16,"h":41.1695,"l":41.03,"n":523,"o":41.03,"t":"2026-09-22T13:30:00Z","v":46353,"vw":41.096514},{"c":41.125,"h":41.18,"l":41.12,"n":391,"o":41.16,"t":"2026-09-22T13:45:00Z","v":33571,"vw":41.150392},{"c":41.12,"h":41.145,"l":41.09,"n":295,"o":41.1299,"t":"2026-09-22T14:00:00Z","v":26413,"vw":41.110554},{"c":41.115,"h":41.14,"l":41.095,"n":569,"o":41.12,"t":"2026-09-22T14:15:00Z","v":51768,"vw":41.12026},{"c":41,"h":41.1078,"l":40.98,"n":995,"o":41.105,"t":"2026-09-22T14:30:00Z","v":216889,"vw":41.040906},{"c":40.985,"h":41.02,"l":40.965,"n":199,"o":41.0101,"t":"2026-09-22T14:45:00Z","v":11891,"vw":40.99319},{"c":40.985,"h":40.99,"l":40.925,"n":236,"o":40.965,"t":"2026-09-22T15:00:00Z","v":29010,"vw":40.963993},{"c":40.97,"h":41.02,"l":40.97,"n":218,"o":40.985,"t":"2026-09-22T15:15:00Z","v":39326,"vw":40.997109},{"c":40.935,"h":40.95,"l":40.915,"n":232,"o":40.95,"t":"2026-09-22T15:30:00Z","v":45549,"vw":40.933053},{"c":40.94,"h":40.945,"l":40.92,"n":123,"o":40.94,"t":"2026-09-22T15:45:00Z","v":10626,"vw":40.932403},{"c":40.93,"h":40.9472,"l":40.915,"n":168,"o":40.9395,"t":"2026-09-22T16:00:00Z","v":17723,"vw":40.929758},{"c":40.925,"h":40.93,"l":40.91,"n":68,"o":40.9201,"t":"2026-09-22T16:15:00Z","v":7072,"vw":40.91739},{"c":40.955,"h":40.965,"l":40.915,"n":114,"o":40.925,"t":"2026-09-22T16:30:00Z","v":16910,"vw":40.937869},{"c":40.99,"h":41.0068,"l":40.95,"n":126,"o":40.96,"t":"2026-09-22T16:45:00Z","v":11108,"vw":40.982006},{"c":40.99,"h":40.995,"l":40.98,"n":135,"o":40.985,"t":"2026-09-22T17:00:00Z","v":40045,"vw":40.981867},{"c":40.98,"h":40.99,"l":40.9543,"n":219,"o":40.985,"t":"2026-09-22T17:15:00Z","v":98267,"vw":40.975928},{"c":41.015,"h":41.02,"l":40.985,"n":86,"o":40.985,"t":"2026-09-22T17:30:00Z","v":15503,"vw":41.001004},{"c":41.1,"h":41.11,"l":41.0136,"n":254,"o":41.02,"t":"2026-09-22T17:45:00Z","v":35046,"vw":41.042316},{"c":41.155,"h":41.17,"l":41.085,"n":351,"o":41.11,"t":"2026-09-22T18:00:00Z","v":54150,"vw":41.130039},{"c":41.185,"h":41.195,"l":41.1519,"n":225,"o":41.155,"t":"2026-09-22T18:15:00Z","v":35015,"vw":41.167802},{"c":41.175,"h":41.2005,"l":41.15,"n":215,"o":41.185,"t":"2026-09-22T18:30:00Z","v":30721,"vw":41.173732},{"c":41.31,"h":41.395,"l":41.175,"n":853,"o":41.175,"t":"2026-09-22T18:45:00Z","v":104621,"vw":41.301883},{"c":41.365,"h":41.41,"l":41.315,"n":517,"o":41.32,"t":"2026-09-22T19:00:00Z","v":58651,"vw":41.357526},{"c":41.3801,"h":41.4005,"l":41.355,"n":250,"o":41.365,"t":"2026-09-22T19:15:00Z","v":23648,"vw":41.377518},{"c":41.51,"h":41.52,"l":41.385,"n":416,"o":41.385,"t":"2026-09-22T19:30:00Z","v":46078,"vw":41.489958},{"c":41.41,"h":41.515,"l":41.4,"n":453,"o":41.51,"t":"2026-09-22T19:45:00Z","v":40950,"vw":41.439102},{"c":41.449,"h":41.449,"l":41.33,"n":28,"o":41.43,"t":"2026-09-22T20:00:00Z","v":12062,"vw":41.433642},{"c":41.0113,"h":41.0113,"l":41.0113,"n":1,"o":41.0113,"t":"2026-09-22T20:15:00Z","v":100,"vw":41.0113},{"c":41.3,"h":41.3,"l":41.01,"n":2,"o":41.01,"t":"2026-09-22T20:45:00Z","v":803,"vw":41.227771},{"c":41.13,"h":41.13,"l":41.13,"n":4,"o":41.13,"t":"2026-09-22T21:00:00Z","v":310,"vw":41.13},{"c":41.215,"h":41.215,"l":41.215,"n":1,"o":41.215,"t":"2026-09-22T21:15:00Z","v":100,"vw":41.215},{"c":41.4,"h":41.4,"l":41.32,"n":5,"o":41.35,"t":"2026-09-22T21:30:00Z","v":1393,"vw":41.331343},{"c":41.178,"h":41.39,"l":41.178,"n":11,"o":41.38,"t":"2026-09-22T21:45:00Z","v":591,"vw":41.273777},{"c":41.26,"h":41.26,"l":41.1,"n":19,"o":41.1,"t":"2026-09-22T22:30:00Z","v":1205,"vw":41.150905},{"c":41.3,"h":41.3,"l":41.2,"n":4,"o":41.2,"t":"2026-09-22T23:15:00Z","v":325,"vw":41.235461},{"c":41.13,"h":41.13,"l":41.13,"n":5,"o":41.13,"t":"2026-09-22T23:45:00Z","v":609,"vw":41.13},{"c":41.18,"h":41.18,"l":41.17,"n":14,"o":41.17,"t":"2026-09-23T08:00:00Z","v":792,"vw":41.172053},{"c":40.75,"h":41.03,"l":40.75,"n":15,"o":41.03,"t":"2026-09-23T08:30:00Z","v":1222,"vw":40.910448},{"c":40.86,"h":40.86,"l":40.86,"n":2,"o":40.86,"t":"2026-09-23T08:45:00Z","v":800,"vw":40.86},{"c":41.21,"h":41.21,"l":41.21,"n":3,"o":41.21,"t":"2026-09-23T09:30:00Z","v":213,"vw":41.21},{"c":41.14,"h":41.14,"l":41.14,"n":1,"o":41.14,"t":"2026-09-23T10:15:00Z","v":180,"vw":41.14},{"c":41.13,"h":41.13,"l":41.13,"n":5,"o":41.13,"t":"2026-09-23T10:45:00Z","v":692,"vw":41.13},{"c":40.9034,"h":40.9034,"l":40.9034,"n":5,"o":40.9034,"t":"2026-09-23T11:00:00Z","v":213,"vw":40.9034},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-09-23T11:15:00Z","v":1205,"vw":41},{"c":40.86,"h":40.91,"l":40.84,"n":34,"o":40.86,"t":"2026-09-23T11:30:00Z","v":12684,"vw":40.862583},{"c":40.9,"h":40.9,"l":40.9,"n":2,"o":40.9,"t":"2026-09-23T11:45:00Z","v":1131,"vw":40.9},{"c":40.8,"h":40.8,"l":40.79,"n":15,"o":40.8,"t":"2026-09-23T12:30:00Z","v":10620,"vw":40.799833},{"c":40.74,"h":40.82,"l":40.74,"n":34,"o":40.82,"t":"2026-09-23T13:00:00Z","v":23489,"vw":40.793601},{"c":40.85,"h":41.07,"l":40.85,"n":9,"o":41.07,"t":"2026-09-23T13:15:00Z","v":4172,"vw":40.956024},{"c":40.595,"h":40.8,"l":40.585,"n":824,"o":40.79,"t":"2026-09-23T13:30:00Z","v":184004,"vw":40.682204},{"c":40.51,"h":40.5951,"l":40.44,"n":697,"o":40.595,"t":"2026-09-23T13:45:00Z","v":63426,"vw":40.51247},{"c":40.54,"h":40.61,"l":40.49,"n":957,"o":40.51,"t":"2026-09-23T14:00:00Z","v":138195,"vw":40.574061},{"c":40.495,"h":40.585,"l":40.47,"n":350,"o":40.555,"t":"2026-09-23T14:15:00Z","v":29034,"vw":40.531887},{"c":40.5301,"h":40.57,"l":40.495,"n":221,"o":40.5,"t":"2026-09-23T14:30:00Z","v":18809,"vw":40.531751},{"c":40.555,"h":40.58,"l":40.48,"n":383,"o":40.52,"t":"2026-09-23T14:45:00Z","v":27226,"vw":40.536617},{"c":40.6,"h":40.61,"l":40.545,"n":142,"o":40.558,"t":"2026-09-23T15:00:00Z","v":9188,"vw":40.561586},{"c":40.645,"h":40.665,"l":40.5951,"n":182,"o":40.62,"t":"2026-09-23T15:15:00Z","v":12740,"vw":40.646378},{"c":40.6,"h":40.6362,"l":40.55,"n":137,"o":40.635,"t":"2026-09-23T15:30:00Z","v":8096,"vw":40.592405},{"c":40.55,"h":40.605,"l":40.52,"n":152,"o":40.59,"t":"2026-09-23T15:45:00Z","v":32556,"vw":40.569667},{"c":40.55,"h":40.55,"l":40.53,"n":77,"o":40.54,"t":"2026-09-23T16:00:00Z","v":4885,"vw":40.538251},{"c":40.54,"h":40.575,"l":40.54,"n":24,"o":40.57,"t":"2026-09-23T16:15:00Z","v":1864,"vw":40.567153},{"c":40.565,"h":40.59,"l":40.555,"n":27,"o":40.568,"t":"2026-09-23T16:30:00Z","v":2353,"vw":40.565243},{"c":40.48,"h":40.545,"l":40.475,"n":104,"o":40.535,"t":"2026-09-23T16:45:00Z","v":5967,"vw":40.493177},{"c":40.425,"h":40.48,"l":40.405,"n":198,"o":40.47,"t":"2026-09-23T17:00:00Z","v":24984,"vw":40.456824},{"c":40.44,"h":40.455,"l":40.3801,"n":225,"o":40.4202,"t":"2026-09-23T17:15:00Z","v":34406,"vw":40.405949},{"c":40.445,"h":40.445,"l":40.365,"n":218,"o":40.44,"t":"2026-09-23T17:30:00Z","v":26165,"vw":40.394276},{"c":40.54,"h":40.54,"l":40.47,"n":133,"o":40.47,"t":"2026-09-23T17:45:00Z","v":9022,"vw":40.509705},{"c":40.495,"h":40.5257,"l":40.49,"n":131,"o":40.5257,"t":"2026-09-23T18:00:00Z","v":6728,"vw":40.498262},{"c":40.4695,"h":40.495,"l":40.4695,"n":57,"o":40.495,"t":"2026-09-23T18:15:00Z","v":2924,"vw":40.486504},{"c":40.47,"h":40.485,"l":40.46,"n":21,"o":40.47,"t":"2026-09-23T18:30:00Z","v":1412,"vw":40.468406},{"c":40.5,"h":40.505,"l":40.455,"n":112,"o":40.475,"t":"2026-09-23T18:45:00Z","v":7452,"vw":40.485314},{"c":40.6,"h":40.84,"l":40.47,"n":2602,"o":40.495,"t":"2026-09-23T19:00:00Z","v":159815,"vw":40.69371},{"c":40.56,"h":40.6,"l":40.525,"n":587,"o":40.59,"t":"2026-09-23T19:15:00Z","v":45417,"vw":40.574986},{"c":40.54,"h":40.58,"l":40.525,"n":332,"o":40.565,"t":"2026-09-23T19:30:00Z","v":36886,"vw":40.554345},{"c":40.61,"h":40.62,"l":40.525,"n":596,"o":40.535,"t":"2026-09-23T19:45:00Z","v":48600,"vw":40.560206},{"c":40.61,"h":40.6115,"l":40.6,"n":57,"o":40.61,"t":"2026-09-23T20:00:00Z","v":18026,"vw":40.609878},{"c":40.65,"h":40.65,"l":40.65,"n":2,"o":40.65,"t":"2026-09-23T21:45:00Z","v":369,"vw":40.65},{"c":40.33,"h":40.33,"l":40.33,"n":5,"o":40.33,"t":"2026-09-23T23:30:00Z","v":254,"vw":40.33},{"c":40.39,"h":40.39,"l":40.39,"n":8,"o":40.39,"t":"2026-09-24T11:00:00Z","v":238,"vw":40.39},{"c":40.304,"h":40.304,"l":40.304,"n":1,"o":40.304,"t":"2026-09-24T12:30:00Z","v":100,"vw":40.304},{"c":40.6,"h":40.6,"l":40.6,"n":2,"o":40.6,"t":"2026-09-24T13:00:00Z","v":1000,"vw":40.6},{"c":40.49,"h":40.56,"l":40.47,"n":200,"o":40.56,"t":"2026-09-24T13:30:00Z","v":30523,"vw":40.503579},{"c":40.47,"h":40.525,"l":40.46,"n":118,"o":40.5,"t":"2026-09-24T13:45:00Z","v":10433,"vw":40.490804},{"c":40.46,"h":40.49,"l":40.455,"n":76,"o":40.49,"t":"2026-09-24T14:00:00Z","v":6874,"vw":40.465482},{"c":40.5,"h":40.512,"l":40.45,"n":116,"o":40.47,"t":"2026-09-24T14:15:00Z","v":7648,"vw":40.483822},{"c":40.47,"h":40.52,"l":40.465,"n":60,"o":40.47,"t":"2026-09-24T14:30:00Z","v":3583,"vw":40.495931},{"c":40.485,"h":40.525,"l":40.455,"n":91,"o":40.46,"t":"2026-09-24T14:45:00Z","v":9079,"vw":40.471093},{"c":40.46,"h":40.5,"l":40.435,"n":153,"o":40.5,"t":"2026-09-24T15:00:00Z","v":7568,"vw":40.454913},{"c":40.495,"h":40.5386,"l":40.48,"n":81,"o":40.48,"t":"2026-09-24T15:15:00Z","v":4714,"vw":40.506943},{"c":40.525,"h":40.54,"l":40.51,"n":50,"o":40.51,"t":"2026-09-24T15:30:00Z","v":2736,"vw":40.528723},{"c":40.51,"h":40.57,"l":40.491,"n":160,"o":40.53,"t":"2026-09-24T15:45:00Z","v":17888,"vw":40.527929},{"c":40.515,"h":40.52,"l":40.46,"n":85,"o":40.5,"t":"2026-09-24T16:00:00Z","v":4244,"vw":40.471116},{"c":40.68,"h":40.7,"l":40.515,"n":456,"o":40.525,"t":"2026-09-24T16:15:00Z","v":29364,"vw":40.616136},{"c":40.715,"h":40.73,"l":40.65,"n":89,"o":40.6889,"t":"2026-09-24T16:30:00Z","v":8686,"vw":40.677922},{"c":40.7141,"h":40.7499,"l":40.71,"n":79,"o":40.71,"t":"2026-09-24T16:45:00Z","v":4334,"vw":40.717105},{"c":40.715,"h":40.715,"l":40.66,"n":158,"o":40.69,"t":"2026-09-24T17:00:00Z","v":8467,"vw":40.689681},{"c":40.63,"h":40.705,"l":40.63,"n":74,"o":40.7,"t":"2026-09-24T17:15:00Z","v":4007,"vw":40.683622},{"c":40.605,"h":40.63,"l":40.5801,"n":70,"o":40.63,"t":"2026-09-24T17:30:00Z","v":10522,"vw":40.598039},{"c":40.585,"h":40.59,"l":40.56,"n":125,"o":40.585,"t":"2026-09-24T17:45:00Z","v":8314,"vw":40.581456},{"c":40.621,"h":40.621,"l":40.53,"n":80,"o":40.55,"t":"2026-09-24T18:00:00Z","v":8046,"vw":40.576426},{"c":40.655,"h":40.655,"l":40.62,"n":74,"o":40.62,"t":"2026-09-24T18:15:00Z","v":8586,"vw":40.645376},{"c":40.675,"h":40.69,"l":40.63,"n":137,"o":40.6599,"t":"2026-09-24T18:30:00Z","v":12782,"vw":40.665057},{"c":40.7,"h":40.705,"l":40.67,"n":50,"o":40.68,"t":"2026-09-24T18:45:00Z","v":5794,"vw":40.682694},{"c":40.675,"h":40.69,"l":40.67,"n":39,"o":40.69,"t":"2026-09-24T19:00:00Z","v":5635,"vw":40.67569},{"c":40.67,"h":40.685,"l":40.635,"n":304,"o":40.635,"t":"2026-09-24T19:15:00Z","v":24931,"vw":40.657736},{"c":40.655,"h":40.66,"l":40.64,"n":28,"o":40.645,"t":"2026-09-24T19:30:00Z","v":2034,"vw":40.646752},{"c":40.66,"h":40.66,"l":40.64,"n":125,"o":40.649,"t":"2026-09-24T19:45:00Z","v":10846,"vw":40.652716},{"c":40.65,"h":40.66,"l":40.65,"n":15,"o":40.65,"t":"2026-09-24T20:00:00Z","v":2799,"vw":40.6516},{"c":40.57,"h":40.57,"l":40.57,"n":1,"o":40.57,"t":"2026-09-24T21:00:00Z","v":100,"vw":40.57},{"c":40.94,"h":40.94,"l":40.94,"n":1,"o":40.94,"t":"2026-09-24T22:15:00Z","v":120,"vw":40.94},{"c":40.596,"h":40.596,"l":40.596,"n":1,"o":40.596,"t":"2026-09-24T22:45:00Z","v":2468,"vw":40.596},{"c":40.535,"h":40.535,"l":40.535,"n":1,"o":40.535,"t":"2026-09-24T23:15:00Z","v":400,"vw":40.535},{"c":40.74,"h":40.74,"l":40.74,"n":3,"o":40.74,"t":"2026-09-25T08:00:00Z","v":105,"vw":40.74},{"c":40.73,"h":40.73,"l":40.73,"n":4,"o":40.73,"t":"2026-09-25T09:45:00Z","v":136,"vw":40.73},{"c":40.5225,"h":40.63,"l":40.5225,"n":8,"o":40.63,"t":"2026-09-25T12:00:00Z","v":1537,"vw":40.610339},{"c":40.46,"h":40.46,"l":40.46,"n":4,"o":40.46,"t":"2026-09-25T13:15:00Z","v":256,"vw":40.46},{"c":40.52,"h":40.58,"l":40.51,"n":211,"o":40.51,"t":"2026-09-25T13:30:00Z","v":11299,"vw":40.544826},{"c":40.485,"h":40.52,"l":40.475,"n":133,"o":40.505,"t":"2026-09-25T13:45:00Z","v":11631,"vw":40.507068},{"c":40.37,"h":40.48,"l":40.325,"n":354,"o":40.48,"t":"2026-09-25T14:00:00Z","v":31914,"vw":40.371208},{"c":40.4,"h":40.43,"l":40.33,"n":101,"o":40.4,"t":"2026-09-25T14:15:00Z","v":6114,"vw":40.375987},{"c":40.45,"h":40.45,"l":40.38,"n":109,"o":40.4,"t":"2026-09-25T14:30:00Z","v":5957,"vw":40.413558},{"c":40.5,"h":40.52,"l":40.45,"n":63,"o":40.45,"t":"2026-09-25T14:45:00Z","v":5971,"vw":40.495804},{"c":40.5299,"h":40.56,"l":40.495,"n":54,"o":40.52,"t":"2026-09-25T15:00:00Z","v":6739,"vw":40.529609},{"c":40.515,"h":40.555,"l":40.5,"n":164,"o":40.52,"t":"2026-09-25T15:15:00Z","v":12202,"vw":40.528507},{"c":40.505,"h":40.585,"l":40.505,"n":75,"o":40.52,"t":"2026-09-25T15:30:00Z","v":5335,"vw":40.537508},{"c":40.545,"h":40.545,"l":40.39,"n":217,"o":40.495,"t":"2026-09-25T15:45:00Z","v":14690,"vw":40.43259},{"c":40.61,"h":40.65,"l":40.56,"n":159,"o":40.56,"t":"2026-09-25T16:00:00Z","v":10054,"vw":40.618502},{"c":40.6,"h":40.62,"l":40.55,"n":184,"o":40.62,"t":"2026-09-25T16:15:00Z","v":14752,"vw":40.597141},{"c":40.6,"h":40.665,"l":40.57,"n":351,"o":40.6,"t":"2026-09-25T16:30:00Z","v":24022,"vw":40.626439},{"c":40.58,"h":40.595,"l":40.57,"n":59,"o":40.595,"t":"2026-09-25T16:45:00Z","v":3461,"vw":40.581789},{"c":40.595,"h":40.63,"l":40.58,"n":87,"o":40.58,"t":"2026-09-25T17:00:00Z","v":5198,"vw":40.603418},{"c":40.585,"h":40.62,"l":40.585,"n":47,"o":40.59,"t":"2026-09-25T17:15:00Z","v":2316,"vw":40.606923},{"c":40.59,"h":40.59,"l":40.56,"n":99,"o":40.59,"t":"2026-09-25T17:30:00Z","v":5612,"vw":40.572856},{"c":40.5899,"h":40.605,"l":40.575,"n":54,"o":40.58,"t":"2026-09-25T17:45:00Z","v":4776,"vw":40.589057},{"c":40.6051,"h":40.61,"l":40.585,"n":25,"o":40.585,"t":"2026-09-25T18:00:00Z","v":1065,"vw":40.597535},{"c":40.635,"h":40.655,"l":40.615,"n":108,"o":40.625,"t":"2026-09-25T18:15:00Z","v":18192,"vw":40.63312},{"c":40.655,"h":40.655,"l":40.64,"n":20,"o":40.64,"t":"2026-09-25T18:30:00Z","v":1016,"vw":40.647143},{"c":40.67,"h":40.675,"l":40.67,"n":45,"o":40.67,"t":"2026-09-25T18:45:00Z","v":2772,"vw":40.673987},{"c":40.6801,"h":40.695,"l":40.66,"n":113,"o":40.68,"t":"2026-09-25T19:00:00Z","v":9041,"vw":40.679731},{"c":40.645,"h":40.695,"l":40.645,"n":127,"o":40.68,"t":"2026-09-25T19:15:00Z","v":27758,"vw":40.678482},{"c":40.655,"h":40.665,"l":40.635,"n":165,"o":40.645,"t":"2026-09-25T19:30:00Z","v":23352,"vw":40.645583},{"c":40.64,"h":40.665,"l":40.635,"n":145,"o":40.66,"t":"2026-09-25T19:45:00Z","v":6544,"vw":40.649081},{"c":40.61,"h":40.61,"l":40.61,"n":14,"o":40.61,"t":"2026-09-25T20:00:00Z","v":2048,"vw":40.61},{"c":39.7,"h":39.7,"l":39.7,"n":2,"o":39.7,"t":"2026-09-28T08:30:00Z","v":192,"vw":39.7},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-09-28T09:00:00Z","v":700,"vw":39.7},{"c":39.66,"h":39.66,"l":39.66,"n":16,"o":39.66,"t":"2026-09-28T09:30:00Z","v":609,"vw":39.66},{"c":39.9,"h":40,"l":39.78,"n":23,"o":39.78,"t":"2026-09-28T11:00:00Z","v":2738,"vw":39.959571},{"c":39.95,"h":39.95,"l":39.95,"n":2,"o":39.95,"t":"2026-09-28T11:45:00Z","v":969,"vw":39.95},{"c":39.871,"h":39.871,"l":39.871,"n":1,"o":39.871,"t":"2026-09-28T12:00:00Z","v":677,"vw":39.871},{"c":40.81,"h":40.81,"l":40.81,"n":1,"o":40.81,"t":"2026-09-28T12:15:00Z","v":100,"vw":40.81},{"c":39.98,"h":40.2,"l":39.98,"n":6,"o":40.2,"t":"2026-09-28T12:30:00Z","v":422,"vw":40.0625},{"c":39.8,"h":39.91,"l":39.8,"n":18,"o":39.91,"t":"2026-09-28T13:00:00Z","v":23147,"vw":39.801564},{"c":39.78,"h":39.78,"l":39.75,"n":12,"o":39.75,"t":"2026-09-28T13:15:00Z","v":1726,"vw":39.770464},{"c":39.74,"h":39.75,"l":39.68,"n":478,"o":39.71,"t":"2026-09-28T13:30:00Z","v":44493,"vw":39.713301},{"c":39.8393,"h":39.8393,"l":39.72,"n":436,"o":39.75,"t":"2026-09-28T13:45:00Z","v":23710,"vw":39.769171},{"c":39.745,"h":39.84,"l":39.74,"n":349,"o":39.84,"t":"2026-09-28T14:00:00Z","v":37095,"vw":39.77912},{"c":39.82,"h":39.82,"l":39.735,"n":361,"o":39.75,"t":"2026-09-28T14:15:00Z","v":23655,"vw":39.775108},{"c":39.715,"h":39.81,"l":39.7,"n":460,"o":39.79,"t":"2026-09-28T14:30:00Z","v":28253,"vw":39.774119},{"c":39.68,"h":39.72,"l":39.63,"n":353,"o":39.69,"t":"2026-09-28T14:45:00Z","v":22002,"vw":39.676675},{"c":39.705,"h":39.81,"l":39.66,"n":562,"o":39.67,"t":"2026-09-28T15:00:00Z","v":26666,"vw":39.705052},{"c":39.76,"h":39.79,"l":39.705,"n":465,"o":39.705,"t":"2026-09-28T15:15:00Z","v":40495,"vw":39.759839},{"c":39.77,"h":39.81,"l":39.74,"n":297,"o":39.75,"t":"2026-09-28T15:30:00Z","v":26138,"vw":39.756613},{"c":39.7811,"h":39.79,"l":39.7258,"n":307,"o":39.745,"t":"2026-09-28T15:45:00Z","v":20194,"vw":39.754917},{"c":39.7102,"h":39.79,"l":39.71,"n":278,"o":39.79,"t":"2026-09-28T16:00:00Z","v":15526,"vw":39.755873},{"c":39.89,"h":39.94,"l":39.715,"n":496,"o":39.715,"t":"2026-09-28T16:15:00Z","v":28446,"vw":39.842056},{"c":39.83,"h":39.91,"l":39.808,"n":301,"o":39.9,"t":"2026-09-28T16:30:00Z","v":15298,"vw":39.851068},{"c":39.81,"h":39.83,"l":39.79,"n":256,"o":39.82,"t":"2026-09-28T16:45:00Z","v":10691,"vw":39.812597},{"c":39.96,"h":39.98,"l":39.8099,"n":115,"o":39.8099,"t":"2026-09-28T17:00:00Z","v":11549,"vw":39.882312},{"c":39.93,"h":39.94,"l":39.8801,"n":83,"o":39.93,"t":"2026-09-28T17:15:00Z","v":4617,"vw":39.911317},{"c":39.911,"h":39.96,"l":39.911,"n":95,"o":39.925,"t":"2026-09-28T17:30:00Z","v":7555,"vw":39.930636},{"c":39.9,"h":39.9,"l":39.9,"n":6,"o":39.9,"t":"2026-09-28T17:45:00Z","v":238,"vw":39.9},{"c":39.88,"h":39.89,"l":39.865,"n":31,"o":39.865,"t":"2026-09-28T18:00:00Z","v":3163,"vw":39.88009},{"c":39.8399,"h":39.87,"l":39.8399,"n":42,"o":39.87,"t":"2026-09-28T18:15:00Z","v":6215,"vw":39.853433},{"c":39.815,"h":39.84,"l":39.809,"n":50,"o":39.83,"t":"2026-09-28T18:30:00Z","v":3193,"vw":39.814751},{"c":39.82,"h":39.83,"l":39.8,"n":45,"o":39.8005,"t":"2026-09-28T18:45:00Z","v":9369,"vw":39.818676},{"c":39.78,"h":39.82,"l":39.779,"n":84,"o":39.82,"t":"2026-09-28T19:00:00Z","v":5775,"vw":39.80931},{"c":39.78,"h":39.79,"l":39.77,"n":51,"o":39.77,"t":"2026-09-28T19:15:00Z","v":3542,"vw":39.784406},{"c":39.74,"h":39.775,"l":39.74,"n":61,"o":39.7737,"t":"2026-09-28T19:30:00Z","v":7060,"vw":39.766422},{"c":39.74,"h":39.75,"l":39.67,"n":464,"o":39.75,"t":"2026-09-28T19:45:00Z","v":39487,"vw":39.716672},{"c":39.69,"h":39.69,"l":39.68,"n":18,"o":39.68,"t":"2026-09-28T20:00:00Z","v":8156,"vw":39.68025},{"c":39.68,"h":39.68,"l":39.67,"n":6,"o":39.67,"t":"2026-09-28T20:45:00Z","v":20527,"vw":39.670098},{"c":39.6279,"h":39.6279,"l":39.6279,"n":1,"o":39.6279,"t":"2026-09-28T21:15:00Z","v":102,"vw":39.6279},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-09-29T11:00:00Z","v":100,"vw":39.88},{"c":39.69,"h":39.8367,"l":39.69,"n":3,"o":39.8367,"t":"2026-09-29T12:00:00Z","v":1350,"vw":39.800519},{"c":39.796,"h":39.796,"l":39.68,"n":6,"o":39.69,"t":"2026-09-29T12:30:00Z","v":1487,"vw":39.696872},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-09-29T12:45:00Z","v":100,"vw":40},{"c":39.8,"h":39.9794,"l":39.8,"n":3,"o":39.9794,"t":"2026-09-29T13:00:00Z","v":201,"vw":39.8897},{"c":39.69,"h":39.75,"l":39.675,"n":389,"o":39.69,"t":"2026-09-29T13:30:00Z","v":33787,"vw":39.700461},{"c":39.69,"h":39.75,"l":39.69,"n":67,"o":39.7,"t":"2026-09-29T13:45:00Z","v":4535,"vw":39.708519},{"c":39.81,"h":39.81,"l":39.7105,"n":220,"o":39.73,"t":"2026-09-29T14:00:00Z","v":18502,"vw":39.751575},{"c":39.825,"h":39.88,"l":39.805,"n":128,"o":39.805,"t":"2026-09-29T14:15:00Z","v":10908,"vw":39.827219},{"c":39.84,"h":39.865,"l":39.805,"n":218,"o":39.858,"t":"2026-09-29T14:30:00Z","v":19903,"vw":39.821375},{"c":39.88,"h":39.885,"l":39.84,"n":117,"o":39.86,"t":"2026-09-29T14:45:00Z","v":6940,"vw":39.863903},{"c":39.77,"h":39.88,"l":39.765,"n":117,"o":39.88,"t":"2026-09-29T15:00:00Z","v":7434,"vw":39.821991},{"c":39.67,"h":39.765,"l":39.66,"n":111,"o":39.765,"t":"2026-09-29T15:15:00Z","v":8722,"vw":39.674831},{"c":39.69,"h":39.71,"l":39.67,"n":72,"o":39.68,"t":"2026-09-29T15:30:00Z","v":4294,"vw":39.695008},{"c":39.67,"h":39.7329,"l":39.66,"n":108,"o":39.68,"t":"2026-09-29T15:45:00Z","v":4816,"vw":39.690195},{"c":39.66,"h":39.675,"l":39.66,"n":125,"o":39.67,"t":"2026-09-29T16:00:00Z","v":6240,"vw":39.666359},{"c":39.675,"h":39.68,"l":39.66,"n":72,"o":39.66,"t":"2026-09-29T16:15:00Z","v":7187,"vw":39.674403},{"c":39.66,"h":39.73,"l":39.66,"n":91,"o":39.67,"t":"2026-09-29T16:30:00Z","v":4926,"vw":39.683111},{"c":39.635,"h":39.66,"l":39.6324,"n":62,"o":39.65,"t":"2026-09-29T16:45:00Z","v":3439,"vw":39.643056},{"c":39.635,"h":39.635,"l":39.61,"n":42,"o":39.63,"t":"2026-09-29T17:00:00Z","v":4513,"vw":39.61761},{"c":39.6658,"h":39.675,"l":39.65,"n":82,"o":39.65,"t":"2026-09-29T17:15:00Z","v":3605,"vw":39.656481},{"c":39.67,"h":39.685,"l":39.67,"n":35,"o":39.67,"t":"2026-09-29T17:30:00Z","v":1658,"vw":39.6725},{"c":39.66,"h":39.685,"l":39.655,"n":62,"o":39.68,"t":"2026-09-29T17:45:00Z","v":5939,"vw":39.671033},{"c":39.81,"h":39.81,"l":39.66,"n":190,"o":39.66,"t":"2026-09-29T18:00:00Z","v":11824,"vw":39.760758},{"c":39.81,"h":39.82,"l":39.79,"n":31,"o":39.82,"t":"2026-09-29T18:15:00Z","v":1196,"vw":39.805669},{"c":39.95,"h":39.955,"l":39.81,"n":115,"o":39.81,"t":"2026-09-29T18:30:00Z","v":8574,"vw":39.873886},{"c":39.925,"h":39.925,"l":39.88,"n":91,"o":39.91,"t":"2026-09-29T18:45:00Z","v":4695,"vw":39.898398},{"c":39.899,"h":39.9305,"l":39.899,"n":18,"o":39.9166,"t":"2026-09-29T19:00:00Z","v":1750,"vw":39.919668},{"c":39.895,"h":39.8999,"l":39.88,"n":59,"o":39.89,"t":"2026-09-29T19:15:00Z","v":6427,"vw":39.890503},{"c":39.89,"h":39.915,"l":39.89,"n":71,"o":39.895,"t":"2026-09-29T19:30:00Z","v":6934,"vw":39.904338},{"c":39.93,"h":39.93,"l":39.875,"n":193,"o":39.88,"t":"2026-09-29T19:45:00Z","v":15449,"vw":39.894818},{"c":39.9559,"h":39.9559,"l":39.93,"n":10,"o":39.93,"t":"2026-09-29T20:00:00Z","v":2362,"vw":39.931109},{"c":39.93,"h":39.93,"l":39.93,"n":1,"o":39.93,"t":"2026-09-29T20:15:00Z","v":100,"vw":39.93},{"c":39.94,"h":39.94,"l":39.94,"n":2,"o":39.94,"t":"2026-09-29T20:30:00Z","v":150,"vw":39.94},{"c":39.9997,"h":39.9997,"l":39.9997,"n":1,"o":39.9997,"t":"2026-09-29T21:00:00Z","v":126,"vw":39.9997},{"c":40,"h":40,"l":39.99,"n":2,"o":39.99,"t":"2026-09-29T21:30:00Z","v":500,"vw":39.998},{"c":40,"h":40,"l":40,"n":5,"o":40,"t":"2026-09-29T22:00:00Z","v":202,"vw":40},{"c":39.982,"h":40.04,"l":39.93,"n":11,"o":39.95,"t":"2026-09-29T23:00:00Z","v":1729,"vw":39.977661},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-09-30T08:00:00Z","v":101,"vw":39.9},{"c":39.93,"h":39.93,"l":39.93,"n":2,"o":39.93,"t":"2026-09-30T08:45:00Z","v":138,"vw":39.93},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-09-30T11:30:00Z","v":205,"vw":40},{"c":39.8,"h":39.9,"l":39.8,"n":3,"o":39.8,"t":"2026-09-30T12:15:00Z","v":13823,"vw":39.80217},{"c":39.9507,"h":39.9507,"l":39.8,"n":8,"o":39.82,"t":"2026-09-30T12:45:00Z","v":2552,"vw":39.92256},{"c":39.76,"h":39.89,"l":39.75,"n":4,"o":39.89,"t":"2026-09-30T13:15:00Z","v":851,"vw":39.858235},{"c":39.73,"h":39.79,"l":39.7,"n":287,"o":39.79,"t":"2026-09-30T13:30:00Z","v":23236,"vw":39.743223},{"c":39.855,"h":39.86,"l":39.71,"n":529,"o":39.735,"t":"2026-09-30T13:45:00Z","v":49196,"vw":39.797378},{"c":40.11,"h":40.14,"l":39.82,"n":844,"o":39.84,"t":"2026-09-30T14:00:00Z","v":72678,"vw":39.994996},{"c":39.87,"h":40.1,"l":39.8573,"n":513,"o":40.085,"t":"2026-09-30T14:15:00Z","v":49269,"vw":39.976513},{"c":39.835,"h":39.87,"l":39.745,"n":355,"o":39.86,"t":"2026-09-30T14:30:00Z","v":31830,"vw":39.802406},{"c":39.7999,"h":39.87,"l":39.7999,"n":179,"o":39.83,"t":"2026-09-30T14:45:00Z","v":15823,"vw":39.837744},{"c":39.69,"h":39.765,"l":39.64,"n":239,"o":39.765,"t":"2026-09-30T15:00:00Z","v":14593,"vw":39.695378},{"c":39.73,"h":39.73,"l":39.66,"n":235,"o":39.7,"t":"2026-09-30T15:15:00Z","v":14281,"vw":39.692078},{"c":39.675,"h":39.78,"l":39.675,"n":166,"o":39.745,"t":"2026-09-30T15:30:00Z","v":14372,"vw":39.717156},{"c":39.68,"h":39.73,"l":39.65,"n":180,"o":39.67,"t":"2026-09-30T15:45:00Z","v":11011,"vw":39.676982},{"c":39.7,"h":39.72,"l":39.67,"n":145,"o":39.68,"t":"2026-09-30T16:00:00Z","v":13764,"vw":39.694381},{"c":39.725,"h":39.75,"l":39.71,"n":100,"o":39.71,"t":"2026-09-30T16:15:00Z","v":15063,"vw":39.723762},{"c":39.74,"h":39.74,"l":39.715,"n":46,"o":39.72,"t":"2026-09-30T16:30:00Z","v":4307,"vw":39.726443},{"c":39.74,"h":39.755,"l":39.72,"n":52,"o":39.75,"t":"2026-09-30T16:45:00Z","v":3671,"vw":39.733726},{"c":39.725,"h":39.785,"l":39.725,"n":122,"o":39.735,"t":"2026-09-30T17:00:00Z","v":18479,"vw":39.757528},{"c":39.701,"h":39.71,"l":39.68,"n":53,"o":39.71,"t":"2026-09-30T17:15:00Z","v":4499,"vw":39.696768},{"c":39.705,"h":39.7051,"l":39.69,"n":20,"o":39.695,"t":"2026-09-30T17:30:00Z","v":1314,"vw":39.697424},{"c":39.7,"h":39.725,"l":39.681,"n":75,"o":39.685,"t":"2026-09-30T17:45:00Z","v":4267,"vw":39.70087},{"c":39.695,"h":39.71,"l":39.675,"n":60,"o":39.69,"t":"2026-09-30T18:00:00Z","v":3284,"vw":39.693394},{"c":39.71,"h":39.71,"l":39.6999,"n":75,"o":39.6999,"t":"2026-09-30T18:15:00Z","v":7954,"vw":39.703562},{"c":39.725,"h":39.735,"l":39.7001,"n":72,"o":39.71,"t":"2026-09-30T18:30:00Z","v":6032,"vw":39.711587},{"c":39.76,"h":39.76,"l":39.715,"n":86,"o":39.725,"t":"2026-09-30T18:45:00Z","v":7253,"vw":39.724375},{"c":39.89,"h":39.93,"l":39.7425,"n":516,"o":39.755,"t":"2026-09-30T19:00:00Z","v":43322,"vw":39.846133},{"c":39.8,"h":39.88,"l":39.77,"n":243,"o":39.88,"t":"2026-09-30T19:15:00Z","v":16114,"vw":39.815648},{"c":39.7889,"h":39.815,"l":39.78,"n":158,"o":39.79,"t":"2026-09-30T19:30:00Z","v":18172,"vw":39.797047},{"c":39.78,"h":39.81,"l":39.73,"n":422,"o":39.785,"t":"2026-09-30T19:45:00Z","v":32177,"vw":39.767201},{"c":39.78,"h":39.78,"l":39.78,"n":10,"o":39.78,"t":"2026-09-30T20:00:00Z","v":6703,"vw":39.78},{"c":39.5,"h":39.78,"l":39.5,"n":31,"o":39.7,"t":"2026-10-01T08:00:00Z","v":3224,"vw":39.661204},{"c":39.27,"h":39.27,"l":39.27,"n":2,"o":39.27,"t":"2026-10-01T08:30:00Z","v":216,"vw":39.27},{"c":39.36,"h":39.36,"l":39.36,"n":2,"o":39.36,"t":"2026-10-01T08:45:00Z","v":501,"vw":39.36},{"c":39.73,"h":39.73,"l":39.56,"n":169,"o":39.56,"t":"2026-10-01T11:00:00Z","v":1329,"vw":39.65088},{"c":39.6518,"h":39.69,"l":39.5,"n":8,"o":39.5,"t":"2026-10-01T11:15:00Z","v":2175,"vw":39.639567},{"c":39.53,"h":39.5352,"l":39.53,"n":2,"o":39.5352,"t":"2026-10-01T11:45:00Z","v":431,"vw":39.53263},{"c":39.6,"h":39.6,"l":39.58,"n":7,"o":39.59,"t":"2026-10-01T12:15:00Z","v":1200,"vw":39.591826},{"c":39.6,"h":39.61,"l":39.6,"n":3,"o":39.61,"t":"2026-10-01T12:45:00Z","v":1918,"vw":39.600592},{"c":39.55,"h":39.57,"l":39.55,"n":18,"o":39.56,"t":"2026-10-01T13:00:00Z","v":2041,"vw":39.560202},{"c":39.42,"h":39.47,"l":39.41,"n":14,"o":39.45,"t":"2026-10-01T13:15:00Z","v":12893,"vw":39.449935},{"c":39.48,"h":39.48,"l":39.38,"n":340,"o":39.42,"t":"2026-10-01T13:30:00Z","v":29915,"vw":39.422614},{"c":39.53,"h":39.53,"l":39.445,"n":181,"o":39.47,"t":"2026-10-01T13:45:00Z","v":14565,"vw":39.490819},{"c":39.39,"h":39.505,"l":39.385,"n":326,"o":39.505,"t":"2026-10-01T14:00:00Z","v":21323,"vw":39.444585},{"c":39.3938,"h":39.44,"l":39.345,"n":361,"o":39.42,"t":"2026-10-01T14:15:00Z","v":46091,"vw":39.408527},{"c":39.46,"h":39.53,"l":39.38,"n":405,"o":39.39,"t":"2026-10-01T14:30:00Z","v":30036,"vw":39.437904},{"c":39.41,"h":39.495,"l":39.39,"n":293,"o":39.47,"t":"2026-10-01T14:45:00Z","v":18472,"vw":39.444406},{"c":39.335,"h":39.41,"l":39.31,"n":212,"o":39.41,"t":"2026-10-01T15:00:00Z","v":8985,"vw":39.33582},{"c":39.41,"h":39.485,"l":39.335,"n":269,"o":39.335,"t":"2026-10-01T15:15:00Z","v":20527,"vw":39.408316},{"c":39.25,"h":39.38,"l":39.22,"n":285,"o":39.38,"t":"2026-10-01T15:30:00Z","v":12265,"vw":39.253793},{"c":39.3,"h":39.31,"l":39.235,"n":349,"o":39.26,"t":"2026-10-01T15:45:00Z","v":13799,"vw":39.271574},{"c":39.27,"h":39.34,"l":39.26,"n":202,"o":39.31,"t":"2026-10-01T16:00:00Z","v":8950,"vw":39.301162},{"c":39.32,"h":39.32,"l":39.265,"n":79,"o":39.27,"t":"2026-10-01T16:15:00Z","v":5542,"vw":39.306204},{"c":39.3,"h":39.35,"l":39.285,"n":123,"o":39.31,"t":"2026-10-01T16:30:00Z","v":6310,"vw":39.319864},{"c":39.25,"h":39.31,"l":39.23,"n":198,"o":39.29,"t":"2026-10-01T16:45:00Z","v":9644,"vw":39.276071},{"c":39.34,"h":39.34,"l":39.24,"n":111,"o":39.25,"t":"2026-10-01T17:00:00Z","v":6248,"vw":39.305721},{"c":39.39,"h":39.42,"l":39.34,"n":93,"o":39.345,"t":"2026-10-01T17:15:00Z","v":5088,"vw":39.370479},{"c":39.425,"h":39.5,"l":39.395,"n":332,"o":39.4,"t":"2026-10-01T17:30:00Z","v":17991,"vw":39.435069},{"c":39.34,"h":39.4301,"l":39.335,"n":225,"o":39.42,"t":"2026-10-01T17:45:00Z","v":16080,"vw":39.379164},{"c":39.36,"h":39.395,"l":39.295,"n":115,"o":39.355,"t":"2026-10-01T18:00:00Z","v":9536,"vw":39.354561},{"c":39.41,"h":39.43,"l":39.35,"n":191,"o":39.36,"t":"2026-10-01T18:15:00Z","v":11759,"vw":39.394187},{"c":39.43,"h":39.47,"l":39.38,"n":125,"o":39.385,"t":"2026-10-01T18:30:00Z","v":12860,"vw":39.426772},{"c":39.45,"h":39.45,"l":39.41,"n":94,"o":39.435,"t":"2026-10-01T18:45:00Z","v":18865,"vw":39.435156},{"c":39.4651,"h":39.47,"l":39.42,"n":93,"o":39.44,"t":"2026-10-01T19:00:00Z","v":5602,"vw":39.435514},{"c":39.52,"h":39.54,"l":39.47,"n":133,"o":39.47,"t":"2026-10-01T19:15:00Z","v":10224,"vw":39.505898},{"c":39.54,"h":39.56,"l":39.525,"n":198,"o":39.53,"t":"2026-10-01T19:30:00Z","v":20181,"vw":39.539894},{"c":39.55,"h":39.56,"l":39.505,"n":275,"o":39.54,"t":"2026-10-01T19:45:00Z","v":17419,"vw":39.533736},{"c":39.51,"h":39.51,"l":39.51,"n":7,"o":39.51,"t":"2026-10-01T20:00:00Z","v":2609,"vw":39.51},{"c":39.3,"h":39.3,"l":39.3,"n":4,"o":39.3,"t":"2026-10-01T20:15:00Z","v":1002,"vw":39.3},{"c":39.388,"h":39.388,"l":39.388,"n":1,"o":39.388,"t":"2026-10-01T21:15:00Z","v":200,"vw":39.388},{"c":39.05,"h":39.51,"l":39.05,"n":7,"o":39.51,"t":"2026-10-02T08:00:00Z","v":843,"vw":39.3375},{"c":39.46,"h":39.46,"l":39.46,"n":3,"o":39.46,"t":"2026-10-02T08:15:00Z","v":238,"vw":39.46},{"c":39.05,"h":39.05,"l":39.05,"n":2,"o":39.05,"t":"2026-10-02T08:45:00Z","v":300,"vw":39.05},{"c":39.43,"h":39.43,"l":39.43,"n":4,"o":39.43,"t":"2026-10-02T10:00:00Z","v":203,"vw":39.43},{"c":39.4697,"h":39.4697,"l":39.4697,"n":1,"o":39.4697,"t":"2026-10-02T12:15:00Z","v":100,"vw":39.4697},{"c":39.6,"h":39.6,"l":39.6,"n":2,"o":39.6,"t":"2026-10-02T12:45:00Z","v":500,"vw":39.6},{"c":39.59,"h":39.59,"l":39.58,"n":15,"o":39.58,"t":"2026-10-02T13:00:00Z","v":1159,"vw":39.587197},{"c":39.52,"h":39.54,"l":39.51,"n":6,"o":39.54,"t":"2026-10-02T13:15:00Z","v":990,"vw":39.528966},{"c":39.61,"h":39.69,"l":39.5,"n":263,"o":39.5,"t":"2026-10-02T13:30:00Z","v":13695,"vw":39.590133},{"c":39.695,"h":39.795,"l":39.63,"n":309,"o":39.64,"t":"2026-10-02T13:45:00Z","v":13936,"vw":39.70593},{"c":39.61,"h":39.68,"l":39.58,"n":176,"o":39.67,"t":"2026-10-02T14:00:00Z","v":7468,"vw":39.635853},{"c":39.515,"h":39.66,"l":39.515,"n":183,"o":39.625,"t":"2026-10-02T14:15:00Z","v":12324,"vw":39.595664},{"c":39.61,"h":39.63,"l":39.505,"n":164,"o":39.52,"t":"2026-10-02T14:30:00Z","v":6421,"vw":39.567643},{"c":39.52,"h":39.62,"l":39.51,"n":276,"o":39.6,"t":"2026-10-02T14:45:00Z","v":17775,"vw":39.555811},{"c":39.37,"h":39.52,"l":39.37,"n":228,"o":39.52,"t":"2026-10-02T15:00:00Z","v":14005,"vw":39.403309},{"c":39.3,"h":39.39,"l":39.26,"n":242,"o":39.37,"t":"2026-10-02T15:15:00Z","v":10648,"vw":39.334725},{"c":39.28,"h":39.355,"l":39.28,"n":264,"o":39.29,"t":"2026-10-02T15:30:00Z","v":13996,"vw":39.308969},{"c":39.32,"h":39.32,"l":39.23,"n":227,"o":39.27,"t":"2026-10-02T15:45:00Z","v":24172,"vw":39.287477},{"c":39.33,"h":39.3559,"l":39.315,"n":276,"o":39.325,"t":"2026-10-02T16:00:00Z","v":17602,"vw":39.330236},{"c":39.315,"h":39.365,"l":39.31,"n":230,"o":39.32,"t":"2026-10-02T16:15:00Z","v":11807,"vw":39.333117},{"c":39.275,"h":39.315,"l":39.26,"n":85,"o":39.315,"t":"2026-10-02T16:30:00Z","v":10741,"vw":39.285524},{"c":39.31,"h":39.3189,"l":39.27,"n":177,"o":39.29,"t":"2026-10-02T16:45:00Z","v":18338,"vw":39.291184},{"c":39.305,"h":39.3499,"l":39.295,"n":106,"o":39.315,"t":"2026-10-02T17:00:00Z","v":7517,"vw":39.319516},{"c":39.27,"h":39.3311,"l":39.265,"n":53,"o":39.31,"t":"2026-10-02T17:15:00Z","v":3908,"vw":39.283548},{"c":39.325,"h":39.325,"l":39.29,"n":78,"o":39.29,"t":"2026-10-02T17:30:00Z","v":5274,"vw":39.300903},{"c":39.33,"h":39.33,"l":39.305,"n":102,"o":39.3201,"t":"2026-10-02T17:45:00Z","v":7678,"vw":39.320761},{"c":39.365,"h":39.365,"l":39.305,"n":46,"o":39.31,"t":"2026-10-02T18:00:00Z","v":4274,"vw":39.347839},{"c":39.375,"h":39.38,"l":39.345,"n":68,"o":39.36,"t":"2026-10-02T18:15:00Z","v":3481,"vw":39.360823},{"c":39.415,"h":39.415,"l":39.38,"n":59,"o":39.38,"t":"2026-10-02T18:30:00Z","v":3225,"vw":39.398213},{"c":39.42,"h":39.43,"l":39.3802,"n":208,"o":39.42,"t":"2026-10-02T18:45:00Z","v":22760,"vw":39.396345},{"c":39.45,"h":39.45,"l":39.415,"n":73,"o":39.435,"t":"2026-10-02T19:00:00Z","v":7203,"vw":39.432362},{"c":39.49,"h":39.49,"l":39.435,"n":42,"o":39.435,"t":"2026-10-02T19:15:00Z","v":6561,"vw":39.4814},{"c":39.515,"h":39.52,"l":39.5,"n":107,"o":39.5,"t":"2026-10-02T19:30:00Z","v":7275,"vw":39.511125},{"c":39.545,"h":39.55,"l":39.515,"n":325,"o":39.515,"t":"2026-10-02T19:45:00Z","v":16685,"vw":39.534467},{"c":39.52,"h":39.52,"l":39.52,"n":10,"o":39.52,"t":"2026-10-02T20:00:00Z","v":1039,"vw":39.52},{"c":39.4,"h":39.47,"l":39.4,"n":4,"o":39.47,"t":"2026-10-05T08:00:00Z","v":272,"vw":39.432531},{"c":39.75,"h":39.76,"l":39.75,"n":5,"o":39.75,"t":"2026-10-05T08:15:00Z","v":704,"vw":39.752857},{"c":39.65,"h":39.65,"l":39.65,"n":1,"o":39.65,"t":"2026-10-05T10:00:00Z","v":500,"vw":39.65},{"c":39.68,"h":39.68,"l":39.68,"n":1,"o":39.68,"t":"2026-10-05T11:00:00Z","v":100,"vw":39.68},{"c":39.69,"h":39.69,"l":39.69,"n":3,"o":39.69,"t":"2026-10-05T12:15:00Z","v":203,"vw":39.69},{"c":39.8,"h":39.8,"l":39.75,"n":10,"o":39.78,"t":"2026-10-05T13:00:00Z","v":799,"vw":39.779259},{"c":39.705,"h":39.75,"l":39.66,"n":311,"o":39.66,"t":"2026-10-05T13:30:00Z","v":13099,"vw":39.706995},{"c":39.715,"h":39.735,"l":39.64,"n":248,"o":39.7,"t":"2026-10-05T13:45:00Z","v":7811,"vw":39.705334},{"c":39.91,"h":39.915,"l":39.725,"n":216,"o":39.725,"t":"2026-10-05T14:00:00Z","v":9615,"vw":39.834488},{"c":39.85,"h":39.9101,"l":39.85,"n":161,"o":39.91,"t":"2026-10-05T14:15:00Z","v":6166,"vw":39.891537},{"c":39.86,"h":39.87,"l":39.79,"n":134,"o":39.8405,"t":"2026-10-05T14:30:00Z","v":6759,"vw":39.849034},{"c":39.9099,"h":39.925,"l":39.835,"n":240,"o":39.84,"t":"2026-10-05T14:45:00Z","v":35035,"vw":39.875941},{"c":39.87,"h":39.9376,"l":39.8539,"n":203,"o":39.93,"t":"2026-10-05T15:00:00Z","v":10842,"vw":39.888192},{"c":39.9,"h":39.905,"l":39.825,"n":168,"o":39.855,"t":"2026-10-05T15:15:00Z","v":12204,"vw":39.878897},{"c":39.885,"h":39.94,"l":39.885,"n":93,"o":39.92,"t":"2026-10-05T15:30:00Z","v":6769,"vw":39.922495},{"c":39.9,"h":39.915,"l":39.88,"n":123,"o":39.89,"t":"2026-10-05T15:45:00Z","v":6395,"vw":39.901834},{"c":39.915,"h":39.935,"l":39.89,"n":66,"o":39.9033,"t":"2026-10-05T16:00:00Z","v":2731,"vw":39.901724},{"c":39.895,"h":39.93,"l":39.89,"n":66,"o":39.92,"t":"2026-10-05T16:15:00Z","v":12464,"vw":39.892931},{"c":39.875,"h":39.91,"l":39.87,"n":72,"o":39.905,"t":"2026-10-05T16:30:00Z","v":5088,"vw":39.899757},{"c":39.88,"h":39.9,"l":39.87,"n":94,"o":39.895,"t":"2026-10-05T16:45:00Z","v":5812,"vw":39.891009},{"c":39.855,"h":39.895,"l":39.835,"n":36,"o":39.875,"t":"2026-10-05T17:00:00Z","v":3063,"vw":39.857793},{"c":39.875,"h":39.885,"l":39.8585,"n":74,"o":39.86,"t":"2026-10-05T17:15:00Z","v":5090,"vw":39.871329},{"c":39.825,"h":39.865,"l":39.805,"n":63,"o":39.865,"t":"2026-10-05T17:30:00Z","v":3964,"vw":39.829472},{"c":39.87,"h":39.885,"l":39.84,"n":115,"o":39.845,"t":"2026-10-05T17:45:00Z","v":5246,"vw":39.864751},{"c":39.88,"h":39.895,"l":39.87,"n":36,"o":39.885,"t":"2026-10-05T18:00:00Z","v":2211,"vw":39.881905},{"c":39.8551,"h":39.875,"l":39.83,"n":240,"o":39.865,"t":"2026-10-05T18:15:00Z","v":100051,"vw":39.842267},{"c":39.8853,"h":39.8853,"l":39.855,"n":125,"o":39.865,"t":"2026-10-05T18:30:00Z","v":37616,"vw":39.862858},{"c":39.895,"h":39.895,"l":39.88,"n":84,"o":39.885,"t":"2026-10-05T18:45:00Z","v":7918,"vw":39.888827},{"c":39.89,"h":39.91,"l":39.88,"n":146,"o":39.89,"t":"2026-10-05T19:00:00Z","v":18002,"vw":39.892951},{"c":39.905,"h":39.915,"l":39.88,"n":84,"o":39.88,"t":"2026-10-05T19:15:00Z","v":9888,"vw":39.898612},{"c":39.895,"h":39.9,"l":39.89,"n":92,"o":39.895,"t":"2026-10-05T19:30:00Z","v":8413,"vw":39.896946},{"c":39.85,"h":39.9,"l":39.845,"n":388,"o":39.895,"t":"2026-10-05T19:45:00Z","v":31300,"vw":39.868352},{"c":39.86,"h":39.86,"l":39.86,"n":7,"o":39.86,"t":"2026-10-05T20:00:00Z","v":4618,"vw":39.86},{"c":39.63,"h":39.63,"l":39.63,"n":1,"o":39.63,"t":"2026-10-05T23:15:00Z","v":150,"vw":39.63},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-05T23:30:00Z","v":150,"vw":40},{"c":39.9,"h":39.96,"l":39.9,"n":6,"o":39.96,"t":"2026-10-06T08:00:00Z","v":358,"vw":39.92},{"c":39.97,"h":39.97,"l":39.95,"n":2,"o":39.95,"t":"2026-10-06T12:15:00Z","v":400,"vw":39.965},{"c":39.9,"h":39.9,"l":39.9,"n":3,"o":39.9,"t":"2026-10-06T12:30:00Z","v":182,"vw":39.9},{"c":39.9199,"h":39.9199,"l":39.9199,"n":2,"o":39.9199,"t":"2026-10-06T13:15:00Z","v":101,"vw":39.9199},{"c":39.78,"h":39.88,"l":39.74,"n":258,"o":39.855,"t":"2026-10-06T13:30:00Z","v":13685,"vw":39.808217},{"c":39.71,"h":39.77,"l":39.69,"n":149,"o":39.77,"t":"2026-10-06T13:45:00Z","v":5597,"vw":39.708213},{"c":39.75,"h":39.775,"l":39.725,"n":248,"o":39.725,"t":"2026-10-06T14:00:00Z","v":22543,"vw":39.752111},{"c":39.78,"h":39.8,"l":39.735,"n":213,"o":39.76,"t":"2026-10-06T14:15:00Z","v":14193,"vw":39.751314},{"c":39.81,"h":39.815,"l":39.775,"n":127,"o":39.79,"t":"2026-10-06T14:30:00Z","v":8282,"vw":39.790171},{"c":39.82,"h":39.82,"l":39.7699,"n":161,"o":39.81,"t":"2026-10-06T14:45:00Z","v":9396,"vw":39.785107},{"c":39.92,"h":39.92,"l":39.81,"n":103,"o":39.83,"t":"2026-10-06T15:00:00Z","v":8163,"vw":39.833717},{"c":39.865,"h":39.925,"l":39.865,"n":186,"o":39.92,"t":"2026-10-06T15:15:00Z","v":9668,"vw":39.901912},{"c":39.85,"h":39.905,"l":39.85,"n":104,"o":39.895,"t":"2026-10-06T15:30:00Z","v":6617,"vw":39.880037},{"c":39.935,"h":39.96,"l":39.9,"n":66,"o":39.9,"t":"2026-10-06T15:45:00Z","v":3333,"vw":39.932913},{"c":39.9486,"h":39.96,"l":39.93,"n":161,"o":39.94,"t":"2026-10-06T16:00:00Z","v":11213,"vw":39.947738},{"c":39.91,"h":39.94,"l":39.91,"n":41,"o":39.94,"t":"2026-10-06T16:15:00Z","v":8363,"vw":39.917676},{"c":39.9324,"h":39.935,"l":39.91,"n":111,"o":39.91,"t":"2026-10-06T16:30:00Z","v":9714,"vw":39.923205},{"c":39.915,"h":39.9499,"l":39.915,"n":54,"o":39.9499,"t":"2026-10-06T16:45:00Z","v":2837,"vw":39.929808},{"c":39.9399,"h":39.94,"l":39.91,"n":46,"o":39.9199,"t":"2026-10-06T17:00:00Z","v":5055,"vw":39.930291},{"c":39.91,"h":39.935,"l":39.895,"n":144,"o":39.93,"t":"2026-10-06T17:15:00Z","v":15502,"vw":39.922206},{"c":39.97,"h":39.97,"l":39.9401,"n":236,"o":39.95,"t":"2026-10-06T17:30:00Z","v":15959,"vw":39.958139},{"c":39.955,"h":39.9699,"l":39.94,"n":99,"o":39.9699,"t":"2026-10-06T17:45:00Z","v":13019,"vw":39.948433},{"c":39.97,"h":39.9799,"l":39.96,"n":147,"o":39.965,"t":"2026-10-06T18:00:00Z","v":27667,"vw":39.968985},{"c":39.97,"h":39.98,"l":39.955,"n":210,"o":39.975,"t":"2026-10-06T18:15:00Z","v":71900,"vw":39.96955},{"c":39.99,"h":39.99,"l":39.97,"n":83,"o":39.975,"t":"2026-10-06T18:30:00Z","v":12727,"vw":39.980189},{"c":40.045,"h":40.045,"l":39.99,"n":166,"o":39.99,"t":"2026-10-06T18:45:00Z","v":20415,"vw":40.005852},{"c":40.04,"h":40.07,"l":40.04,"n":125,"o":40.05,"t":"2026-10-06T19:00:00Z","v":12060,"vw":40.05103},{"c":40,"h":40.035,"l":39.99,"n":111,"o":40.035,"t":"2026-10-06T19:15:00Z","v":14841,"vw":40.01611},{"c":39.98,"h":39.995,"l":39.975,"n":173,"o":39.995,"t":"2026-10-06T19:30:00Z","v":10748,"vw":39.982124},{"c":40.005,"h":40.01,"l":39.97,"n":181,"o":39.9861,"t":"2026-10-06T19:45:00Z","v":15711,"vw":39.989117},{"c":40.03,"h":40.04,"l":40.03,"n":40,"o":40.03,"t":"2026-10-06T20:00:00Z","v":3872,"vw":40.03057},{"c":40.0872,"h":40.0872,"l":40.0872,"n":1,"o":40.0872,"t":"2026-10-06T21:00:00Z","v":100,"vw":40.0872},{"c":39.84,"h":39.84,"l":39.84,"n":1,"o":39.84,"t":"2026-10-06T21:15:00Z","v":200,"vw":39.84},{"c":40.0944,"h":40.0944,"l":40.0944,"n":1,"o":40.0944,"t":"2026-10-06T22:45:00Z","v":100,"vw":40.0944},{"c":40.05,"h":40.05,"l":40.05,"n":1,"o":40.05,"t":"2026-10-06T23:45:00Z","v":120,"vw":40.05},{"c":39.97,"h":39.99,"l":39.97,"n":5,"o":39.99,"t":"2026-10-07T10:00:00Z","v":435,"vw":39.98},{"c":39.75,"h":39.8,"l":39.75,"n":20,"o":39.8,"t":"2026-10-07T10:45:00Z","v":5280,"vw":39.75324},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-10-07T11:15:00Z","v":130,"vw":39.9},{"c":39.8,"h":39.8,"l":39.8,"n":2,"o":39.8,"t":"2026-10-07T12:15:00Z","v":15922,"vw":39.8},{"c":39.7,"h":39.7,"l":39.7,"n":2,"o":39.7,"t":"2026-10-07T12:30:00Z","v":201,"vw":39.7},{"c":39.8,"h":39.8,"l":39.74,"n":5,"o":39.74,"t":"2026-10-07T12:45:00Z","v":10884,"vw":39.796446},{"c":39.84,"h":39.9,"l":39.8,"n":6,"o":39.8,"t":"2026-10-07T13:15:00Z","v":669,"vw":39.867273},{"c":39.8262,"h":39.97,"l":39.795,"n":320,"o":39.97,"t":"2026-10-07T13:30:00Z","v":34451,"vw":39.882699},{"c":39.89,"h":39.89,"l":39.81,"n":194,"o":39.83,"t":"2026-10-07T13:45:00Z","v":12273,"vw":39.856798},{"c":39.85,"h":39.89,"l":39.81,"n":72,"o":39.89,"t":"2026-10-07T14:00:00Z","v":2856,"vw":39.838771},{"c":39.825,"h":39.875,"l":39.825,"n":163,"o":39.8499,"t":"2026-10-07T14:15:00Z","v":15013,"vw":39.865024},{"c":39.91,"h":39.9316,"l":39.85,"n":113,"o":39.85,"t":"2026-10-07T14:30:00Z","v":14013,"vw":39.911429},{"c":39.9,"h":39.91,"l":39.84,"n":162,"o":39.9,"t":"2026-10-07T14:45:00Z","v":20156,"vw":39.862651},{"c":39.96,"h":39.96,"l":39.845,"n":91,"o":39.9,"t":"2026-10-07T15:00:00Z","v":6201,"vw":39.862757},{"c":39.9014,"h":39.92,"l":39.885,"n":38,"o":39.92,"t":"2026-10-07T15:15:00Z","v":2837,"vw":39.897161},{"c":40.06,"h":40.09,"l":39.92,"n":301,"o":39.92,"t":"2026-10-07T15:30:00Z","v":14126,"vw":40.024849},{"c":40.05,"h":40.07,"l":40.01,"n":53,"o":40.05,"t":"2026-10-07T15:45:00Z","v":3357,"vw":40.048965},{"c":40.0402,"h":40.07,"l":40.015,"n":200,"o":40.045,"t":"2026-10-07T16:00:00Z","v":21236,"vw":40.048464},{"c":40.05,"h":40.06,"l":40.04,"n":57,"o":40.04,"t":"2026-10-07T16:15:00Z","v":2383,"vw":40.042784},{"c":39.945,"h":40.02,"l":39.945,"n":62,"o":40.015,"t":"2026-10-07T16:30:00Z","v":7733,"vw":40.011553},{"c":39.9302,"h":39.98,"l":39.93,"n":46,"o":39.96,"t":"2026-10-07T16:45:00Z","v":3150,"vw":39.950528},{"c":40.05,"h":40.07,"l":39.94,"n":176,"o":39.94,"t":"2026-10-07T17:00:00Z","v":15310,"vw":40.002897},{"c":40.02,"h":40.07,"l":40.02,"n":37,"o":40.045,"t":"2026-10-07T17:15:00Z","v":2896,"vw":40.035968},{"c":39.95,"h":40.01,"l":39.95,"n":43,"o":40.01,"t":"2026-10-07T17:30:00Z","v":3504,"vw":39.98384},{"c":39.9201,"h":39.95,"l":39.9201,"n":29,"o":39.95,"t":"2026-10-07T17:45:00Z","v":1259,"vw":39.932607},{"c":39.945,"h":39.995,"l":39.9414,"n":48,"o":39.95,"t":"2026-10-07T18:00:00Z","v":7461,"vw":39.961705},{"c":39.94,"h":39.94,"l":39.94,"n":15,"o":39.94,"t":"2026-10-07T18:15:00Z","v":523,"vw":39.94},{"c":39.925,"h":39.94,"l":39.9184,"n":40,"o":39.94,"t":"2026-10-07T18:30:00Z","v":3201,"vw":39.92082},{"c":39.945,"h":39.945,"l":39.92,"n":71,"o":39.92,"t":"2026-10-07T18:45:00Z","v":5026,"vw":39.933035},{"c":39.895,"h":39.94,"l":39.8695,"n":101,"o":39.94,"t":"2026-10-07T19:00:00Z","v":6807,"vw":39.898267},{"c":39.855,"h":39.905,"l":39.85,"n":107,"o":39.89,"t":"2026-10-07T19:15:00Z","v":8412,"vw":39.88538},{"c":39.8301,"h":39.865,"l":39.83,"n":186,"o":39.86,"t":"2026-10-07T19:30:00Z","v":97289,"vw":39.851098},{"c":39.8,"h":39.83,"l":39.8,"n":247,"o":39.825,"t":"2026-10-07T19:45:00Z","v":28981,"vw":39.813401},{"c":39.77,"h":39.81,"l":39.77,"n":86,"o":39.81,"t":"2026-10-07T20:00:00Z","v":5459,"vw":39.806081},{"c":40.41,"h":40.5,"l":40.41,"n":12,"o":40.5,"t":"2026-10-08T08:00:00Z","v":557,"vw":40.438818},{"c":39.6,"h":40.1633,"l":39.6,"n":2,"o":40.1633,"t":"2026-10-08T12:00:00Z","v":500,"vw":39.88165},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-08T12:30:00Z","v":1516,"vw":40},{"c":39.78,"h":39.83,"l":39.78,"n":14,"o":39.83,"t":"2026-10-08T13:00:00Z","v":671,"vw":39.805},{"c":39.65,"h":39.705,"l":39.62,"n":200,"o":39.62,"t":"2026-10-08T13:30:00Z","v":18513,"vw":39.651352},{"c":39.695,"h":39.72,"l":39.645,"n":70,"o":39.645,"t":"2026-10-08T13:45:00Z","v":3176,"vw":39.670513},{"c":39.75,"h":39.782,"l":39.675,"n":97,"o":39.675,"t":"2026-10-08T14:00:00Z","v":5493,"vw":39.750229},{"c":39.82,"h":39.82,"l":39.73,"n":81,"o":39.74,"t":"2026-10-08T14:15:00Z","v":5632,"vw":39.78234},{"c":39.765,"h":39.855,"l":39.765,"n":183,"o":39.84,"t":"2026-10-08T14:30:00Z","v":16252,"vw":39.823883},{"c":39.69,"h":39.785,"l":39.69,"n":170,"o":39.765,"t":"2026-10-08T14:45:00Z","v":16791,"vw":39.762308},{"c":39.605,"h":39.67,"l":39.58,"n":96,"o":39.67,"t":"2026-10-08T15:00:00Z","v":4036,"vw":39.631899},{"c":39.5718,"h":39.605,"l":39.57,"n":159,"o":39.59,"t":"2026-10-08T15:15:00Z","v":8540,"vw":39.585384},{"c":39.4999,"h":39.58,"l":39.4999,"n":116,"o":39.57,"t":"2026-10-08T15:30:00Z","v":10855,"vw":39.560069},{"c":39.485,"h":39.52,"l":39.47,"n":126,"o":39.49,"t":"2026-10-08T15:45:00Z","v":11799,"vw":39.484688},{"c":39.495,"h":39.535,"l":39.465,"n":82,"o":39.49,"t":"2026-10-08T16:00:00Z","v":28547,"vw":39.495657},{"c":39.54,"h":39.64,"l":39.475,"n":351,"o":39.49,"t":"2026-10-08T16:15:00Z","v":18089,"vw":39.565101},{"c":39.55,"h":39.57,"l":39.525,"n":121,"o":39.57,"t":"2026-10-08T16:30:00Z","v":10043,"vw":39.545176},{"c":39.4705,"h":39.535,"l":39.46,"n":119,"o":39.53,"t":"2026-10-08T16:45:00Z","v":10674,"vw":39.491896},{"c":39.495,"h":39.505,"l":39.45,"n":101,"o":39.455,"t":"2026-10-08T17:00:00Z","v":4450,"vw":39.48398},{"c":39.4641,"h":39.5399,"l":39.4589,"n":94,"o":39.495,"t":"2026-10-08T17:15:00Z","v":4029,"vw":39.499519},{"c":39.47,"h":39.47,"l":39.465,"n":39,"o":39.465,"t":"2026-10-08T17:30:00Z","v":2898,"vw":39.467504},{"c":39.47,"h":39.48,"l":39.44,"n":103,"o":39.47,"t":"2026-10-08T17:45:00Z","v":3935,"vw":39.466387},{"c":39.485,"h":39.49,"l":39.4651,"n":39,"o":39.475,"t":"2026-10-08T18:00:00Z","v":6902,"vw":39.475112},{"c":39.48,"h":39.5,"l":39.48,"n":36,"o":39.495,"t":"2026-10-08T18:15:00Z","v":2002,"vw":39.490811},{"c":39.44,"h":39.48,"l":39.43,"n":56,"o":39.48,"t":"2026-10-08T18:30:00Z","v":3490,"vw":39.450768},{"c":39.445,"h":39.45,"l":39.44,"n":26,"o":39.445,"t":"2026-10-08T18:45:00Z","v":2534,"vw":39.44586},{"c":39.44,"h":39.44,"l":39.4251,"n":47,"o":39.44,"t":"2026-10-08T19:00:00Z","v":3428,"vw":39.432474},{"c":39.4301,"h":39.45,"l":39.415,"n":213,"o":39.44,"t":"2026-10-08T19:15:00Z","v":92099,"vw":39.42403},{"c":39.45,"h":39.465,"l":39.4264,"n":97,"o":39.43,"t":"2026-10-08T19:30:00Z","v":9426,"vw":39.446137},{"c":39.45,"h":39.469,"l":39.42,"n":323,"o":39.45,"t":"2026-10-08T19:45:00Z","v":19421,"vw":39.449619},{"c":39.35,"h":39.46,"l":39.35,"n":52,"o":39.46,"t":"2026-10-08T20:00:00Z","v":5065,"vw":39.456567},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-08T21:00:00Z","v":100,"vw":39.5},{"c":39.25,"h":39.34,"l":39.2,"n":114,"o":39.31,"t":"2026-10-08T22:00:00Z","v":4237,"vw":39.270294},{"c":39.1179,"h":39.1179,"l":39.1179,"n":1,"o":39.1179,"t":"2026-10-08T23:15:00Z","v":600,"vw":39.1179},{"c":39.91,"h":39.91,"l":39.91,"n":2,"o":39.91,"t":"2026-10-09T10:00:00Z","v":226,"vw":39.91},{"c":40.02,"h":40.02,"l":40.02,"n":1,"o":40.02,"t":"2026-10-09T12:15:00Z","v":600,"vw":40.02},{"c":40.05,"h":40.11,"l":40.05,"n":3,"o":40.11,"t":"2026-10-09T12:45:00Z","v":300,"vw":40.070134},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-10-09T13:00:00Z","v":100,"vw":40.1},{"c":40.25,"h":40.25,"l":40.05,"n":10,"o":40.05,"t":"2026-10-09T13:15:00Z","v":1948,"vw":40.17773},{"c":40.2701,"h":40.33,"l":40.22,"n":252,"o":40.27,"t":"2026-10-09T13:30:00Z","v":13330,"vw":40.27276},{"c":40.28,"h":40.355,"l":40.28,"n":299,"o":40.325,"t":"2026-10-09T13:45:00Z","v":20647,"vw":40.326947},{"c":40.265,"h":40.315,"l":40.24,"n":346,"o":40.315,"t":"2026-10-09T14:00:00Z","v":32178,"vw":40.251822},{"c":40.26,"h":40.3,"l":40.25,"n":283,"o":40.275,"t":"2026-10-09T14:15:00Z","v":30427,"vw":40.275248},{"c":40.28,"h":40.295,"l":40.24,"n":278,"o":40.26,"t":"2026-10-09T14:30:00Z","v":22658,"vw":40.271289},{"c":40.24,"h":40.285,"l":40.225,"n":258,"o":40.285,"t":"2026-10-09T14:45:00Z","v":22650,"vw":40.251964},{"c":40.23,"h":40.285,"l":40.205,"n":295,"o":40.24,"t":"2026-10-09T15:00:00Z","v":29151,"vw":40.24498},{"c":40.21,"h":40.245,"l":40.205,"n":171,"o":40.235,"t":"2026-10-09T15:15:00Z","v":18725,"vw":40.223271},{"c":40.235,"h":40.235,"l":40.195,"n":125,"o":40.21,"t":"2026-10-09T15:30:00Z","v":12609,"vw":40.212595},{"c":40.23,"h":40.245,"l":40.21,"n":168,"o":40.245,"t":"2026-10-09T15:45:00Z","v":12165,"vw":40.233289},{"c":40.255,"h":40.265,"l":40.235,"n":125,"o":40.235,"t":"2026-10-09T16:00:00Z","v":7772,"vw":40.249161},{"c":40.23,"h":40.265,"l":40.23,"n":84,"o":40.255,"t":"2026-10-09T16:15:00Z","v":7593,"vw":40.245314},{"c":40.235,"h":40.235,"l":40.21,"n":115,"o":40.22,"t":"2026-10-09T16:30:00Z","v":22128,"vw":40.221423},{"c":40.23,"h":40.245,"l":40.215,"n":62,"o":40.245,"t":"2026-10-09T16:45:00Z","v":8940,"vw":40.23178},{"c":40.245,"h":40.245,"l":40.205,"n":69,"o":40.22,"t":"2026-10-09T17:00:00Z","v":6164,"vw":40.23292},{"c":40.255,"h":40.255,"l":40.235,"n":38,"o":40.245,"t":"2026-10-09T17:15:00Z","v":2403,"vw":40.244205},{"c":40.275,"h":40.275,"l":40.245,"n":160,"o":40.255,"t":"2026-10-09T17:30:00Z","v":13169,"vw":40.258451},{"c":40.3,"h":40.3,"l":40.275,"n":123,"o":40.275,"t":"2026-10-09T17:45:00Z","v":9404,"vw":40.283584},{"c":40.33,"h":40.34,"l":40.3,"n":149,"o":40.3,"t":"2026-10-09T18:00:00Z","v":10892,"vw":40.311684},{"c":40.315,"h":40.325,"l":40.3101,"n":68,"o":40.325,"t":"2026-10-09T18:15:00Z","v":6168,"vw":40.322806},{"c":40.315,"h":40.315,"l":40.2901,"n":61,"o":40.315,"t":"2026-10-09T18:30:00Z","v":6483,"vw":40.309428},{"c":40.345,"h":40.36,"l":40.31,"n":152,"o":40.315,"t":"2026-10-09T18:45:00Z","v":10212,"vw":40.334549},{"c":40.34,"h":40.385,"l":40.34,"n":185,"o":40.345,"t":"2026-10-09T19:00:00Z","v":14070,"vw":40.357175},{"c":40.305,"h":40.335,"l":40.305,"n":98,"o":40.335,"t":"2026-10-09T19:15:00Z","v":6807,"vw":40.322384},{"c":40.315,"h":40.33,"l":40.31,"n":230,"o":40.31,"t":"2026-10-09T19:30:00Z","v":25554,"vw":40.318881},{"c":40.31,"h":40.325,"l":40.29,"n":324,"o":40.315,"t":"2026-10-09T19:45:00Z","v":28517,"vw":40.317033},{"c":40.31,"h":40.31,"l":40.27,"n":34,"o":40.31,"t":"2026-10-09T20:00:00Z","v":5841,"vw":40.30604},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-09T20:30:00Z","v":500,"vw":40.2},{"c":40.39,"h":40.39,"l":40.39,"n":4,"o":40.39,"t":"2026-10-09T21:15:00Z","v":211,"vw":40.39},{"c":40.1806,"h":40.1806,"l":40.1806,"n":1,"o":40.1806,"t":"2026-10-09T21:45:00Z","v":250,"vw":40.1806},{"c":40.33,"h":40.33,"l":40.33,"n":1,"o":40.33,"t":"2026-10-09T22:15:00Z","v":132,"vw":40.33},{"c":40.75,"h":40.75,"l":40.75,"n":5,"o":40.75,"t":"2026-10-12T11:00:00Z","v":162,"vw":40.75},{"c":40.6559,"h":40.6559,"l":40.6559,"n":1,"o":40.6559,"t":"2026-10-12T12:30:00Z","v":250,"vw":40.6559},{"c":40.66,"h":40.66,"l":40.61,"n":6,"o":40.64,"t":"2026-10-12T13:00:00Z","v":924,"vw":40.626234},{"c":40.655,"h":40.6703,"l":40.62,"n":274,"o":40.66,"t":"2026-10-12T13:30:00Z","v":21858,"vw":40.650796},{"c":40.625,"h":40.67,"l":40.6,"n":202,"o":40.66,"t":"2026-10-12T13:45:00Z","v":15960,"vw":40.622261},{"c":40.63,"h":40.69,"l":40.63,"n":259,"o":40.63,"t":"2026-10-12T14:00:00Z","v":60344,"vw":40.662327},{"c":40.58,"h":40.59,"l":40.55,"n":92,"o":40.56,"t":"2026-10-12T14:15:00Z","v":8250,"vw":40.566078},{"c":40.565,"h":40.585,"l":40.555,"n":60,"o":40.58,"t":"2026-10-12T14:30:00Z","v":7717,"vw":40.571682},{"c":40.585,"h":40.5858,"l":40.5739,"n":50,"o":40.5739,"t":"2026-10-12T14:45:00Z","v":2318,"vw":40.582172},{"c":40.6,"h":40.6,"l":40.57,"n":67,"o":40.57,"t":"2026-10-12T15:00:00Z","v":3154,"vw":40.582518},{"c":40.57,"h":40.61,"l":40.5541,"n":35,"o":40.61,"t":"2026-10-12T15:15:00Z","v":2018,"vw":40.579501},{"c":40.56,"h":40.56,"l":40.545,"n":39,"o":40.5575,"t":"2026-10-12T15:30:00Z","v":2677,"vw":40.554474},{"c":40.56,"h":40.57,"l":40.55,"n":22,"o":40.555,"t":"2026-10-12T15:45:00Z","v":1434,"vw":40.560453},{"c":40.565,"h":40.565,"l":40.55,"n":36,"o":40.56,"t":"2026-10-12T16:00:00Z","v":2324,"vw":40.560035},{"c":40.57,"h":40.5874,"l":40.555,"n":69,"o":40.56,"t":"2026-10-12T16:15:00Z","v":17475,"vw":40.571329},{"c":40.535,"h":40.58,"l":40.53,"n":64,"o":40.58,"t":"2026-10-12T16:30:00Z","v":4680,"vw":40.551588},{"c":40.55,"h":40.55,"l":40.515,"n":47,"o":40.545,"t":"2026-10-12T16:45:00Z","v":2787,"vw":40.525323},{"c":40.58,"h":40.58,"l":40.54,"n":82,"o":40.555,"t":"2026-10-12T17:00:00Z","v":13305,"vw":40.553183},{"c":40.545,"h":40.575,"l":40.545,"n":38,"o":40.575,"t":"2026-10-12T17:15:00Z","v":2379,"vw":40.566324},{"c":40.575,"h":40.575,"l":40.555,"n":27,"o":40.555,"t":"2026-10-12T17:30:00Z","v":1217,"vw":40.569811},{"c":40.565,"h":40.575,"l":40.56,"n":102,"o":40.575,"t":"2026-10-12T17:45:00Z","v":5142,"vw":40.566426},{"c":40.6,"h":40.605,"l":40.57,"n":102,"o":40.57,"t":"2026-10-12T18:00:00Z","v":8195,"vw":40.590148},{"c":40.6,"h":40.605,"l":40.585,"n":27,"o":40.605,"t":"2026-10-12T18:15:00Z","v":1921,"vw":40.597219},{"c":40.605,"h":40.61,"l":40.6,"n":51,"o":40.6,"t":"2026-10-12T18:30:00Z","v":6083,"vw":40.606572},{"c":40.599,"h":40.6,"l":40.59,"n":74,"o":40.6,"t":"2026-10-12T18:45:00Z","v":4790,"vw":40.593757},{"c":40.575,"h":40.605,"l":40.5701,"n":24,"o":40.605,"t":"2026-10-12T19:00:00Z","v":2017,"vw":40.585301},{"c":40.58,"h":40.58,"l":40.58,"n":13,"o":40.58,"t":"2026-10-12T19:15:00Z","v":1459,"vw":40.58},{"c":40.58,"h":40.6,"l":40.58,"n":25,"o":40.59,"t":"2026-10-12T19:30:00Z","v":2441,"vw":40.591729},{"c":40.64,"h":40.64,"l":40.5826,"n":157,"o":40.59,"t":"2026-10-12T19:45:00Z","v":11007,"vw":40.603666},{"c":40.63,"h":40.63,"l":40.63,"n":9,"o":40.63,"t":"2026-10-12T20:00:00Z","v":4238,"vw":40.63},{"c":40.55,"h":40.59,"l":40.55,"n":8,"o":40.58,"t":"2026-10-12T20:45:00Z","v":873,"vw":40.573517},{"c":40.49,"h":40.49,"l":40.49,"n":3,"o":40.49,"t":"2026-10-12T21:30:00Z","v":289,"vw":40.49},{"c":40.6,"h":40.6,"l":40.6,"n":1,"o":40.6,"t":"2026-10-12T22:00:00Z","v":100,"vw":40.6},{"c":40.6124,"h":40.6124,"l":40.6124,"n":1,"o":40.6124,"t":"2026-10-12T22:15:00Z","v":700,"vw":40.6124},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-12T22:45:00Z","v":200,"vw":40.5},{"c":40.5,"h":40.564,"l":40.5,"n":22,"o":40.564,"t":"2026-10-12T23:00:00Z","v":760,"vw":40.510667},{"c":40.6295,"h":40.6295,"l":40.6295,"n":6,"o":40.6295,"t":"2026-10-12T23:30:00Z","v":504,"vw":40.6295},{"c":40.63,"h":40.63,"l":40.63,"n":5,"o":40.63,"t":"2026-10-13T08:00:00Z","v":316,"vw":40.63},{"c":40.44,"h":40.44,"l":40.44,"n":1,"o":40.44,"t":"2026-10-13T09:00:00Z","v":500,"vw":40.44},{"c":40.44,"h":40.44,"l":40.44,"n":2,"o":40.44,"t":"2026-10-13T10:15:00Z","v":550,"vw":40.44},{"c":40.61,"h":40.61,"l":40.6,"n":2,"o":40.6,"t":"2026-10-13T11:00:00Z","v":300,"vw":40.606667},{"c":40.61,"h":40.61,"l":40.6,"n":14,"o":40.6,"t":"2026-10-13T11:15:00Z","v":1263,"vw":40.606105},{"c":40.6,"h":40.6,"l":40.6,"n":2,"o":40.6,"t":"2026-10-13T11:30:00Z","v":261,"vw":40.6},{"c":40.6,"h":40.6,"l":40.6,"n":2,"o":40.6,"t":"2026-10-13T12:00:00Z","v":489,"vw":40.6},{"c":40.53,"h":40.53,"l":40.53,"n":1,"o":40.53,"t":"2026-10-13T13:15:00Z","v":410,"vw":40.53},{"c":40.575,"h":40.6,"l":40.5,"n":144,"o":40.58,"t":"2026-10-13T13:30:00Z","v":12528,"vw":40.554174},{"c":40.47,"h":40.59,"l":40.47,"n":115,"o":40.575,"t":"2026-10-13T13:45:00Z","v":6790,"vw":40.544606},{"c":40.51,"h":40.515,"l":40.48,"n":87,"o":40.48,"t":"2026-10-13T14:00:00Z","v":4744,"vw":40.494381},{"c":40.43,"h":40.49,"l":40.42,"n":98,"o":40.49,"t":"2026-10-13T14:15:00Z","v":8475,"vw":40.445073},{"c":40.47,"h":40.48,"l":40.42,"n":75,"o":40.43,"t":"2026-10-13T14:30:00Z","v":3929,"vw":40.449052},{"c":40.515,"h":40.515,"l":40.45,"n":43,"o":40.45,"t":"2026-10-13T14:45:00Z","v":2475,"vw":40.493524},{"c":40.47,"h":40.5,"l":40.445,"n":158,"o":40.5,"t":"2026-10-13T15:00:00Z","v":17682,"vw":40.459775},{"c":40.44,"h":40.485,"l":40.435,"n":65,"o":40.47,"t":"2026-10-13T15:15:00Z","v":2828,"vw":40.459791},{"c":40.415,"h":40.45,"l":40.415,"n":26,"o":40.43,"t":"2026-10-13T15:30:00Z","v":4088,"vw":40.418747},{"c":40.435,"h":40.435,"l":40.415,"n":20,"o":40.415,"t":"2026-10-13T15:45:00Z","v":1384,"vw":40.429267},{"c":40.42,"h":40.43,"l":40.39,"n":56,"o":40.43,"t":"2026-10-13T16:00:00Z","v":8209,"vw":40.410759},{"c":40.4065,"h":40.43,"l":40.4,"n":37,"o":40.41,"t":"2026-10-13T16:15:00Z","v":3075,"vw":40.413892},{"c":40.425,"h":40.425,"l":40.4101,"n":37,"o":40.425,"t":"2026-10-13T16:30:00Z","v":1844,"vw":40.421521},{"c":40.41,"h":40.425,"l":40.41,"n":17,"o":40.4227,"t":"2026-10-13T16:45:00Z","v":2332,"vw":40.420109},{"c":40.3951,"h":40.3951,"l":40.38,"n":20,"o":40.39,"t":"2026-10-13T17:00:00Z","v":1340,"vw":40.384986},{"c":40.41,"h":40.41,"l":40.395,"n":31,"o":40.405,"t":"2026-10-13T17:15:00Z","v":1544,"vw":40.405455},{"c":40.39,"h":40.42,"l":40.39,"n":24,"o":40.42,"t":"2026-10-13T17:30:00Z","v":8918,"vw":40.391977},{"c":40.325,"h":40.395,"l":40.32,"n":82,"o":40.395,"t":"2026-10-13T17:45:00Z","v":11118,"vw":40.369391},{"c":40.42,"h":40.44,"l":40.335,"n":116,"o":40.335,"t":"2026-10-13T18:00:00Z","v":8683,"vw":40.377605},{"c":40.44,"h":40.45,"l":40.43,"n":31,"o":40.43,"t":"2026-10-13T18:15:00Z","v":1510,"vw":40.441631},{"c":40.425,"h":40.45,"l":40.395,"n":74,"o":40.44,"t":"2026-10-13T18:30:00Z","v":4249,"vw":40.425283},{"c":40.425,"h":40.435,"l":40.425,"n":84,"o":40.425,"t":"2026-10-13T18:45:00Z","v":5344,"vw":40.42709},{"c":40.415,"h":40.42,"l":40.415,"n":85,"o":40.42,"t":"2026-10-13T19:00:00Z","v":4703,"vw":40.416859},{"c":40.435,"h":40.435,"l":40.4148,"n":144,"o":40.415,"t":"2026-10-13T19:15:00Z","v":13838,"vw":40.418729},{"c":40.435,"h":40.45,"l":40.42,"n":273,"o":40.435,"t":"2026-10-13T19:30:00Z","v":33820,"vw":40.434139},{"c":40.43,"h":40.44,"l":40.415,"n":200,"o":40.44,"t":"2026-10-13T19:45:00Z","v":13089,"vw":40.426711},{"c":40.45,"h":40.45,"l":40.45,"n":16,"o":40.45,"t":"2026-10-13T20:00:00Z","v":2989,"vw":40.45},{"c":40.45,"h":40.45,"l":40.45,"n":3,"o":40.45,"t":"2026-10-13T22:45:00Z","v":500,"vw":40.45},{"c":40.47,"h":40.51,"l":40.47,"n":4,"o":40.51,"t":"2026-10-14T09:00:00Z","v":610,"vw":40.483333},{"c":40.35,"h":40.35,"l":40.35,"n":1,"o":40.35,"t":"2026-10-14T11:00:00Z","v":100,"vw":40.35},{"c":40.44,"h":40.44,"l":40.44,"n":1,"o":40.44,"t":"2026-10-14T11:30:00Z","v":300,"vw":40.44},{"c":40.5,"h":40.5,"l":40.5,"n":2,"o":40.5,"t":"2026-10-14T12:00:00Z","v":252,"vw":40.5},{"c":40.7,"h":40.7,"l":40.6,"n":8,"o":40.63,"t":"2026-10-14T12:15:00Z","v":2438,"vw":40.657386},{"c":40.41,"h":40.41,"l":40.41,"n":1,"o":40.41,"t":"2026-10-14T12:45:00Z","v":405,"vw":40.41},{"c":40.2,"h":40.4,"l":39.98,"n":18,"o":40.4,"t":"2026-10-14T13:00:00Z","v":3425,"vw":40.110566},{"c":40.2,"h":40.2,"l":40.19,"n":7,"o":40.2,"t":"2026-10-14T13:15:00Z","v":500,"vw":40.197917},{"c":40.215,"h":40.32,"l":40.21,"n":204,"o":40.21,"t":"2026-10-14T13:30:00Z","v":17256,"vw":40.25772},{"c":40.155,"h":40.28,"l":40.155,"n":163,"o":40.225,"t":"2026-10-14T13:45:00Z","v":9662,"vw":40.226442},{"c":40.175,"h":40.21,"l":40.13,"n":284,"o":40.145,"t":"2026-10-14T14:00:00Z","v":34597,"vw":40.180655},{"c":40.25,"h":40.25,"l":40.175,"n":272,"o":40.2,"t":"2026-10-14T14:15:00Z","v":24430,"vw":40.209436},{"c":40.22,"h":40.28,"l":40.2,"n":195,"o":40.26,"t":"2026-10-14T14:30:00Z","v":11877,"vw":40.245625},{"c":40.15,"h":40.19,"l":40.07,"n":123,"o":40.19,"t":"2026-10-14T14:45:00Z","v":6969,"vw":40.106667},{"c":40.06,"h":40.15,"l":40.0396,"n":382,"o":40.15,"t":"2026-10-14T15:00:00Z","v":30379,"vw":40.060336},{"c":40.07,"h":40.125,"l":40.055,"n":197,"o":40.07,"t":"2026-10-14T15:15:00Z","v":15111,"vw":40.079736},{"c":40.01,"h":40.07,"l":39.925,"n":374,"o":40.07,"t":"2026-10-14T15:30:00Z","v":36149,"vw":40.016613},{"c":40.03,"h":40.05,"l":40.01,"n":365,"o":40.02,"t":"2026-10-14T15:45:00Z","v":37026,"vw":40.027662},{"c":40.005,"h":40.045,"l":40.005,"n":290,"o":40.025,"t":"2026-10-14T16:00:00Z","v":27537,"vw":40.020486},{"c":40.015,"h":40.025,"l":39.995,"n":179,"o":40.015,"t":"2026-10-14T16:15:00Z","v":18564,"vw":40.009372},{"c":40.035,"h":40.04,"l":39.99,"n":221,"o":40.01,"t":"2026-10-14T16:30:00Z","v":20884,"vw":40.006251},{"c":40.01,"h":40.025,"l":40,"n":128,"o":40.015,"t":"2026-10-14T16:45:00Z","v":9517,"vw":40.010656},{"c":39.935,"h":40.01,"l":39.935,"n":139,"o":40,"t":"2026-10-14T17:00:00Z","v":21213,"vw":39.983059},{"c":39.955,"h":39.985,"l":39.925,"n":166,"o":39.935,"t":"2026-10-14T17:15:00Z","v":19047,"vw":39.955369},{"c":39.925,"h":39.955,"l":39.905,"n":228,"o":39.95,"t":"2026-10-14T17:30:00Z","v":20098,"vw":39.937211},{"c":39.9,"h":39.95,"l":39.9,"n":222,"o":39.93,"t":"2026-10-14T17:45:00Z","v":25196,"vw":39.926949},{"c":39.8501,"h":39.9,"l":39.83,"n":230,"o":39.9,"t":"2026-10-14T18:00:00Z","v":68543,"vw":39.8886},{"c":39.81,"h":39.865,"l":39.805,"n":163,"o":39.855,"t":"2026-10-14T18:15:00Z","v":12143,"vw":39.825882},{"c":39.77,"h":39.805,"l":39.75,"n":154,"o":39.8,"t":"2026-10-14T18:30:00Z","v":10574,"vw":39.783007},{"c":39.755,"h":39.76,"l":39.71,"n":213,"o":39.75,"t":"2026-10-14T18:45:00Z","v":20872,"vw":39.735932},{"c":39.735,"h":39.77,"l":39.73,"n":492,"o":39.75,"t":"2026-10-14T19:00:00Z","v":58651,"vw":39.74132},{"c":39.71,"h":39.755,"l":39.71,"n":501,"o":39.735,"t":"2026-10-14T19:15:00Z","v":63809,"vw":39.737228},{"c":39.6799,"h":39.725,"l":39.665,"n":246,"o":39.705,"t":"2026-10-14T19:30:00Z","v":20465,"vw":39.6943},{"c":39.69,"h":39.69,"l":39.64,"n":643,"o":39.67,"t":"2026-10-14T19:45:00Z","v":59258,"vw":39.656547},{"c":39.66,"h":39.66,"l":39.66,"n":5,"o":39.66,"t":"2026-10-14T20:00:00Z","v":38597,"vw":39.66},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-14T21:30:00Z","v":300,"vw":40},{"c":39.91,"h":39.91,"l":39.91,"n":5,"o":39.91,"t":"2026-10-14T21:45:00Z","v":202,"vw":39.91},{"c":39.67,"h":39.71,"l":39.67,"n":8,"o":39.71,"t":"2026-10-14T23:15:00Z","v":395,"vw":39.681765},{"c":40.13,"h":40.13,"l":40.13,"n":1,"o":40.13,"t":"2026-10-14T23:45:00Z","v":200,"vw":40.13},{"c":39.5,"h":39.97,"l":39.5,"n":2,"o":39.97,"t":"2026-10-15T08:00:00Z","v":218,"vw":39.754404},{"c":39.05,"h":39.05,"l":39.05,"n":1,"o":39.05,"t":"2026-10-15T10:00:00Z","v":100,"vw":39.05},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-10-15T11:00:00Z","v":158,"vw":39.55},{"c":39.54,"h":39.57,"l":39.54,"n":10,"o":39.57,"t":"2026-10-15T12:15:00Z","v":1325,"vw":39.548306},{"c":39.39,"h":39.5,"l":39.39,"n":11,"o":39.5,"t":"2026-10-15T12:30:00Z","v":2617,"vw":39.474872},{"c":39.4,"h":39.445,"l":39.39,"n":15,"o":39.445,"t":"2026-10-15T12:45:00Z","v":696,"vw":39.40924},{"c":39.27,"h":39.37,"l":39.27,"n":6,"o":39.2972,"t":"2026-10-15T13:00:00Z","v":1662,"vw":39.314555},{"c":39.3214,"h":39.3214,"l":39.3214,"n":2,"o":39.3214,"t":"2026-10-15T13:15:00Z","v":126,"vw":39.3214},{"c":39.39,"h":39.43,"l":39.315,"n":978,"o":39.35,"t":"2026-10-15T13:30:00Z","v":167794,"vw":39.384801},{"c":39.29,"h":39.405,"l":39.2,"n":1261,"o":39.4,"t":"2026-10-15T13:45:00Z","v":215523,"vw":39.277918},{"c":39.29,"h":39.37,"l":39.28,"n":537,"o":39.29,"t":"2026-10-15T14:00:00Z","v":63478,"vw":39.310439},{"c":39.32,"h":39.37,"l":39.29,"n":231,"o":39.32,"t":"2026-10-15T14:15:00Z","v":20746,"vw":39.334325},{"c":39.4,"h":39.41,"l":39.29,"n":317,"o":39.345,"t":"2026-10-15T14:30:00Z","v":37618,"vw":39.340004},{"c":39.434068,"h":39.45,"l":39.375,"n":167,"o":39.39,"t":"2026-10-15T14:45:00Z","v":9544,"vw":39.413735},{"c":39.47,"h":39.5,"l":39.4,"n":181,"o":39.4301,"t":"2026-10-15T15:00:00Z","v":12305,"vw":39.461868},{"c":39.49,"h":39.52,"l":39.46,"n":167,"o":39.485,"t":"2026-10-15T15:15:00Z","v":9509,"vw":39.497328},{"c":39.555,"h":39.555,"l":39.47,"n":128,"o":39.49,"t":"2026-10-15T15:30:00Z","v":12952,"vw":39.511526},{"c":39.49,"h":39.56,"l":39.49,"n":134,"o":39.56,"t":"2026-10-15T15:45:00Z","v":7897,"vw":39.528398},{"c":39.405,"h":39.5,"l":39.405,"n":107,"o":39.485,"t":"2026-10-15T16:00:00Z","v":6173,"vw":39.460814},{"c":39.42,"h":39.425,"l":39.405,"n":94,"o":39.42,"t":"2026-10-15T16:15:00Z","v":6737,"vw":39.412506},{"c":39.39,"h":39.44,"l":39.39,"n":99,"o":39.425,"t":"2026-10-15T16:30:00Z","v":5557,"vw":39.416694},{"c":39.415,"h":39.425,"l":39.405,"n":87,"o":39.41,"t":"2026-10-15T16:45:00Z","v":10860,"vw":39.411326},{"c":39.415,"h":39.415,"l":39.39,"n":75,"o":39.4,"t":"2026-10-15T17:00:00Z","v":4883,"vw":39.39917},{"c":39.385,"h":39.405,"l":39.385,"n":60,"o":39.405,"t":"2026-10-15T17:15:00Z","v":3385,"vw":39.393908},{"c":39.415,"h":39.425,"l":39.375,"n":97,"o":39.375,"t":"2026-10-15T17:30:00Z","v":5293,"vw":39.404816},{"c":39.435,"h":39.44,"l":39.41,"n":67,"o":39.41,"t":"2026-10-15T17:45:00Z","v":3741,"vw":39.424176},{"c":39.435,"h":39.445,"l":39.415,"n":76,"o":39.445,"t":"2026-10-15T18:00:00Z","v":3347,"vw":39.42922},{"c":39.415,"h":39.43,"l":39.4,"n":81,"o":39.43,"t":"2026-10-15T18:15:00Z","v":6522,"vw":39.412055},{"c":39.415,"h":39.425,"l":39.41,"n":34,"o":39.415,"t":"2026-10-15T18:30:00Z","v":2625,"vw":39.416188},{"c":39.385,"h":39.415,"l":39.385,"n":47,"o":39.415,"t":"2026-10-15T18:45:00Z","v":2319,"vw":39.394607},{"c":39.38,"h":39.3939,"l":39.375,"n":188,"o":39.39,"t":"2026-10-15T19:00:00Z","v":10896,"vw":39.382025},{"c":39.38,"h":39.405,"l":39.38,"n":100,"o":39.39,"t":"2026-10-15T19:15:00Z","v":6676,"vw":39.393916},{"c":39.45,"h":39.45,"l":39.365,"n":144,"o":39.37,"t":"2026-10-15T19:30:00Z","v":13897,"vw":39.399218},{"c":39.475,"h":39.4999,"l":39.455,"n":555,"o":39.46,"t":"2026-10-15T19:45:00Z","v":58727,"vw":39.477233},{"c":39.45,"h":39.45,"l":39.45,"n":7,"o":39.45,"t":"2026-10-15T20:00:00Z","v":179305,"vw":39.45},{"c":39.31,"h":39.31,"l":39.31,"n":1,"o":39.31,"t":"2026-10-15T23:45:00Z","v":100,"vw":39.31},{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-16T08:00:00Z","v":200,"vw":39.48},{"c":39.81,"h":39.81,"l":39.8,"n":16,"o":39.8,"t":"2026-10-16T11:00:00Z","v":963,"vw":39.801667},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-16T11:15:00Z","v":128,"vw":39.8},{"c":39.84,"h":39.84,"l":39.8,"n":5,"o":39.8,"t":"2026-10-16T11:45:00Z","v":456,"vw":39.814615},{"c":39.81,"h":39.84,"l":39.81,"n":5,"o":39.84,"t":"2026-10-16T13:15:00Z","v":473,"vw":39.819358},{"c":39.82,"h":39.89,"l":39.79,"n":261,"o":39.79,"t":"2026-10-16T13:30:00Z","v":16830,"vw":39.821141},{"c":39.7774,"h":39.805,"l":39.7774,"n":175,"o":39.805,"t":"2026-10-16T13:45:00Z","v":12435,"vw":39.790541},{"c":39.75,"h":39.785,"l":39.685,"n":224,"o":39.77,"t":"2026-10-16T14:00:00Z","v":13210,"vw":39.74159},{"c":39.795,"h":39.805,"l":39.72,"n":175,"o":39.76,"t":"2026-10-16T14:15:00Z","v":12802,"vw":39.762782},{"c":39.81,"h":39.83,"l":39.785,"n":314,"o":39.79,"t":"2026-10-16T14:30:00Z","v":21945,"vw":39.816063},{"c":39.89,"h":39.89,"l":39.81,"n":173,"o":39.815,"t":"2026-10-16T14:45:00Z","v":8864,"vw":39.840996},{"c":39.72,"h":39.865,"l":39.72,"n":101,"o":39.865,"t":"2026-10-16T15:00:00Z","v":6081,"vw":39.797687},{"c":39.65,"h":39.72,"l":39.63,"n":113,"o":39.72,"t":"2026-10-16T15:15:00Z","v":7629,"vw":39.650431},{"c":39.67,"h":39.7,"l":39.63,"n":119,"o":39.64,"t":"2026-10-16T15:30:00Z","v":4861,"vw":39.676201},{"c":39.61,"h":39.685,"l":39.61,"n":160,"o":39.67,"t":"2026-10-16T15:45:00Z","v":8528,"vw":39.654694},{"c":39.59,"h":39.62,"l":39.57,"n":124,"o":39.59,"t":"2026-10-16T16:00:00Z","v":5206,"vw":39.588113},{"c":39.5899,"h":39.62,"l":39.58,"n":168,"o":39.61,"t":"2026-10-16T16:15:00Z","v":19063,"vw":39.589619},{"c":39.53,"h":39.58,"l":39.53,"n":141,"o":39.575,"t":"2026-10-16T16:30:00Z","v":6740,"vw":39.552126},{"c":39.53,"h":39.555,"l":39.5251,"n":86,"o":39.55,"t":"2026-10-16T16:45:00Z","v":5516,"vw":39.536289},{"c":39.46,"h":39.51,"l":39.445,"n":117,"o":39.51,"t":"2026-10-16T17:00:00Z","v":23243,"vw":39.474428},{"c":39.49,"h":39.49,"l":39.435,"n":203,"o":39.4402,"t":"2026-10-16T17:15:00Z","v":16720,"vw":39.451168},{"c":39.53,"h":39.54,"l":39.47,"n":110,"o":39.4987,"t":"2026-10-16T17:30:00Z","v":6345,"vw":39.52511},{"c":39.505,"h":39.52,"l":39.48,"n":111,"o":39.52,"t":"2026-10-16T17:45:00Z","v":12163,"vw":39.506613},{"c":39.485,"h":39.5,"l":39.45,"n":179,"o":39.5,"t":"2026-10-16T18:00:00Z","v":13333,"vw":39.472319},{"c":39.47,"h":39.4829,"l":39.45,"n":60,"o":39.4829,"t":"2026-10-16T18:15:00Z","v":2356,"vw":39.470578},{"c":39.485,"h":39.49,"l":39.45,"n":130,"o":39.47,"t":"2026-10-16T18:30:00Z","v":7690,"vw":39.472944},{"c":39.4387,"h":39.47,"l":39.405,"n":92,"o":39.47,"t":"2026-10-16T18:45:00Z","v":8142,"vw":39.430816},{"c":39.45,"h":39.45,"l":39.4,"n":144,"o":39.4301,"t":"2026-10-16T19:00:00Z","v":10173,"vw":39.422828},{"c":39.49,"h":39.49,"l":39.44,"n":84,"o":39.45,"t":"2026-10-16T19:15:00Z","v":5741,"vw":39.462736},{"c":39.49,"h":39.52,"l":39.485,"n":309,"o":39.5,"t":"2026-10-16T19:30:00Z","v":17571,"vw":39.502141},{"c":39.51,"h":39.51,"l":39.48,"n":213,"o":39.495,"t":"2026-10-16T19:45:00Z","v":26848,"vw":39.490528},{"c":39.5,"h":39.51,"l":39.5,"n":14,"o":39.5,"t":"2026-10-16T20:00:00Z","v":6599,"vw":39.500623},{"c":39.41,"h":39.47,"l":39.406,"n":18,"o":39.45,"t":"2026-10-16T21:45:00Z","v":700,"vw":39.433167},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-16T22:00:00Z","v":153,"vw":39.3},{"c":39.69,"h":39.69,"l":39.44,"n":8,"o":39.44,"t":"2026-10-19T08:00:00Z","v":636,"vw":39.5025},{"c":39.71,"h":39.71,"l":39.71,"n":6,"o":39.71,"t":"2026-10-19T11:15:00Z","v":177,"vw":39.71},{"c":39.52,"h":39.52,"l":39.52,"n":3,"o":39.52,"t":"2026-10-19T12:30:00Z","v":202,"vw":39.52},{"c":39.4,"h":39.4,"l":39.39,"n":4,"o":39.4,"t":"2026-10-19T13:00:00Z","v":632,"vw":39.398016},{"c":39.46,"h":39.53,"l":39.435,"n":415,"o":39.44,"t":"2026-10-19T13:30:00Z","v":26636,"vw":39.49171},{"c":39.39,"h":39.4495,"l":39.39,"n":146,"o":39.4495,"t":"2026-10-19T13:45:00Z","v":8155,"vw":39.407426},{"c":39.31,"h":39.36,"l":39.27,"n":148,"o":39.36,"t":"2026-10-19T14:00:00Z","v":9667,"vw":39.301064},{"c":39.36,"h":39.385,"l":39.32,"n":110,"o":39.325,"t":"2026-10-19T14:15:00Z","v":6913,"vw":39.352727},{"c":39.35,"h":39.39,"l":39.34,"n":171,"o":39.39,"t":"2026-10-19T14:30:00Z","v":16888,"vw":39.375896},{"c":39.35,"h":39.355,"l":39.325,"n":53,"o":39.35,"t":"2026-10-19T14:45:00Z","v":3590,"vw":39.344235},{"c":39.375,"h":39.3799,"l":39.33,"n":118,"o":39.33,"t":"2026-10-19T15:00:00Z","v":26939,"vw":39.36675},{"c":39.475,"h":39.475,"l":39.37,"n":72,"o":39.37,"t":"2026-10-19T15:15:00Z","v":5369,"vw":39.423312},{"c":39.54,"h":39.555,"l":39.47,"n":128,"o":39.48,"t":"2026-10-19T15:30:00Z","v":8634,"vw":39.513008},{"c":39.535,"h":39.535,"l":39.505,"n":141,"o":39.52,"t":"2026-10-19T15:45:00Z","v":12228,"vw":39.525233},{"c":39.5,"h":39.535,"l":39.47,"n":93,"o":39.535,"t":"2026-10-19T16:00:00Z","v":7978,"vw":39.49068},{"c":39.525,"h":39.535,"l":39.49,"n":154,"o":39.5,"t":"2026-10-19T16:15:00Z","v":16340,"vw":39.507565},{"c":39.545,"h":39.545,"l":39.51,"n":127,"o":39.525,"t":"2026-10-19T16:30:00Z","v":12716,"vw":39.530977},{"c":39.535,"h":39.555,"l":39.52,"n":104,"o":39.55,"t":"2026-10-19T16:45:00Z","v":7939,"vw":39.533256},{"c":39.555,"h":39.555,"l":39.51,"n":109,"o":39.54,"t":"2026-10-19T17:00:00Z","v":8612,"vw":39.530183},{"c":39.58,"h":39.59,"l":39.55,"n":65,"o":39.55,"t":"2026-10-19T17:15:00Z","v":5968,"vw":39.575433},{"c":39.625,"h":39.63,"l":39.58,"n":95,"o":39.58,"t":"2026-10-19T17:30:00Z","v":6930,"vw":39.604879},{"c":39.635,"h":39.635,"l":39.6,"n":149,"o":39.62,"t":"2026-10-19T17:45:00Z","v":17996,"vw":39.603419},{"c":39.675,"h":39.675,"l":39.625,"n":189,"o":39.64,"t":"2026-10-19T18:00:00Z","v":19376,"vw":39.655762},{"c":39.61,"h":39.675,"l":39.61,"n":144,"o":39.675,"t":"2026-10-19T18:15:00Z","v":13446,"vw":39.64388},{"c":39.625,"h":39.63,"l":39.605,"n":99,"o":39.615,"t":"2026-10-19T18:30:00Z","v":9910,"vw":39.615704},{"c":39.62,"h":39.645,"l":39.62,"n":96,"o":39.63,"t":"2026-10-19T18:45:00Z","v":9609,"vw":39.635244},{"c":39.6,"h":39.625,"l":39.6,"n":64,"o":39.62,"t":"2026-10-19T19:00:00Z","v":7626,"vw":39.612169},{"c":39.62,"h":39.625,"l":39.6,"n":94,"o":39.6,"t":"2026-10-19T19:15:00Z","v":10151,"vw":39.615568},{"c":39.625,"h":39.63,"l":39.615,"n":69,"o":39.625,"t":"2026-10-19T19:30:00Z","v":9284,"vw":39.624271},{"c":39.59,"h":39.63,"l":39.565,"n":283,"o":39.615,"t":"2026-10-19T19:45:00Z","v":31585,"vw":39.600518},{"c":39.57,"h":39.57,"l":39.57,"n":10,"o":39.57,"t":"2026-10-19T20:00:00Z","v":5280,"vw":39.57},{"c":39.49,"h":39.49,"l":39.49,"n":4,"o":39.49,"t":"2026-10-19T22:30:00Z","v":816,"vw":39.49},{"c":39.48,"h":39.48,"l":39.48,"n":3,"o":39.48,"t":"2026-10-19T23:15:00Z","v":200,"vw":39.48},{"c":39.58,"h":39.58,"l":39.3,"n":3,"o":39.3,"t":"2026-10-20T08:00:00Z","v":207,"vw":39.44},{"c":39.4,"h":39.4,"l":39.4,"n":9,"o":39.4,"t":"2026-10-20T09:15:00Z","v":900,"vw":39.4},{"c":39.4,"h":39.4,"l":39.4,"n":35,"o":39.4,"t":"2026-10-20T09:30:00Z","v":740,"vw":39.4},{"c":39.4,"h":39.4,"l":39.4,"n":2,"o":39.4,"t":"2026-10-20T09:45:00Z","v":201,"vw":39.4},{"c":39.4,"h":39.4,"l":39.3,"n":10,"o":39.36,"t":"2026-10-20T10:00:00Z","v":1750,"vw":39.327902},{"c":39.3,"h":39.4,"l":39.3,"n":11,"o":39.4,"t":"2026-10-20T10:15:00Z","v":3680,"vw":39.311239},{"c":39.3,"h":39.32,"l":39.3,"n":19,"o":39.3,"t":"2026-10-20T11:00:00Z","v":12001,"vw":39.300334},{"c":39.3,"h":39.3,"l":39.3,"n":5,"o":39.3,"t":"2026-10-20T11:15:00Z","v":3997,"vw":39.3},{"c":39.3,"h":39.3,"l":39.3,"n":2,"o":39.3,"t":"2026-10-20T12:00:00Z","v":525,"vw":39.3},{"c":39.57,"h":39.57,"l":39.51,"n":5,"o":39.51,"t":"2026-10-20T12:30:00Z","v":700,"vw":39.537143},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-20T12:45:00Z","v":400,"vw":39.06},{"c":39.3278,"h":39.3278,"l":39.3278,"n":1,"o":39.3278,"t":"2026-10-20T13:00:00Z","v":100,"vw":39.3278},{"c":39.49,"h":39.51,"l":39.48,"n":25,"o":39.48,"t":"2026-10-20T13:15:00Z","v":9390,"vw":39.486925},{"c":39.54,"h":39.58,"l":39.51,"n":171,"o":39.54,"t":"2026-10-20T13:30:00Z","v":29206,"vw":39.530646},{"c":39.62,"h":39.63,"l":39.55,"n":102,"o":39.55,"t":"2026-10-20T13:45:00Z","v":5681,"vw":39.594316},{"c":39.6698,"h":39.69,"l":39.56,"n":155,"o":39.6,"t":"2026-10-20T14:00:00Z","v":12628,"vw":39.625678},{"c":39.93,"h":39.93,"l":39.7,"n":156,"o":39.7,"t":"2026-10-20T14:15:00Z","v":16840,"vw":39.814202},{"c":39.84,"h":39.97,"l":39.84,"n":291,"o":39.93,"t":"2026-10-20T14:30:00Z","v":21685,"vw":39.896207},{"c":39.795,"h":39.835,"l":39.795,"n":170,"o":39.825,"t":"2026-10-20T14:45:00Z","v":12761,"vw":39.812559},{"c":39.69,"h":39.795,"l":39.675,"n":290,"o":39.79,"t":"2026-10-20T15:00:00Z","v":36755,"vw":39.748891},{"c":39.68,"h":39.75,"l":39.6636,"n":190,"o":39.695,"t":"2026-10-20T15:15:00Z","v":19161,"vw":39.695832},{"c":39.745,"h":39.75,"l":39.64,"n":127,"o":39.685,"t":"2026-10-20T15:30:00Z","v":19043,"vw":39.68141},{"c":39.79,"h":39.79,"l":39.725,"n":121,"o":39.74,"t":"2026-10-20T15:45:00Z","v":12372,"vw":39.771676},{"c":39.76,"h":39.815,"l":39.755,"n":105,"o":39.8,"t":"2026-10-20T16:00:00Z","v":8614,"vw":39.778836},{"c":39.765,"h":39.775,"l":39.71,"n":131,"o":39.76,"t":"2026-10-20T16:15:00Z","v":11991,"vw":39.752732},{"c":39.77,"h":39.775,"l":39.735,"n":86,"o":39.75,"t":"2026-10-20T16:30:00Z","v":10868,"vw":39.759922},{"c":39.73,"h":39.775,"l":39.73,"n":94,"o":39.77,"t":"2026-10-20T16:45:00Z","v":7223,"vw":39.753559},{"c":39.7401,"h":39.745,"l":39.71,"n":124,"o":39.74,"t":"2026-10-20T17:00:00Z","v":11983,"vw":39.736265},{"c":39.775,"h":39.775,"l":39.745,"n":74,"o":39.745,"t":"2026-10-20T17:15:00Z","v":7498,"vw":39.759139},{"c":39.805,"h":39.815,"l":39.775,"n":67,"o":39.775,"t":"2026-10-20T17:30:00Z","v":7434,"vw":39.795382},{"c":39.815,"h":39.835,"l":39.81,"n":104,"o":39.81,"t":"2026-10-20T17:45:00Z","v":8383,"vw":39.825416},{"c":39.835,"h":39.835,"l":39.815,"n":65,"o":39.815,"t":"2026-10-20T18:00:00Z","v":10310,"vw":39.824269},{"c":39.805,"h":39.825,"l":39.8,"n":76,"o":39.825,"t":"2026-10-20T18:15:00Z","v":7080,"vw":39.811343},{"c":39.785,"h":39.805,"l":39.78,"n":83,"o":39.805,"t":"2026-10-20T18:30:00Z","v":6554,"vw":39.79334},{"c":39.795,"h":39.795,"l":39.775,"n":71,"o":39.775,"t":"2026-10-20T18:45:00Z","v":7641,"vw":39.792003},{"c":39.76,"h":39.805,"l":39.76,"n":75,"o":39.8,"t":"2026-10-20T19:00:00Z","v":9896,"vw":39.788453},{"c":39.77,"h":39.77,"l":39.745,"n":66,"o":39.76,"t":"2026-10-20T19:15:00Z","v":6344,"vw":39.757327},{"c":39.77,"h":39.775,"l":39.76,"n":150,"o":39.765,"t":"2026-10-20T19:30:00Z","v":13843,"vw":39.767817},{"c":39.77,"h":39.7873,"l":39.76,"n":180,"o":39.775,"t":"2026-10-20T19:45:00Z","v":21339,"vw":39.776976},{"c":40,"h":40,"l":39.75,"n":15,"o":39.75,"t":"2026-10-20T20:00:00Z","v":3890,"vw":39.829643},{"c":39.76,"h":39.76,"l":39.76,"n":1,"o":39.76,"t":"2026-10-20T21:45:00Z","v":100,"vw":39.76},{"c":39.7979,"h":39.7979,"l":39.7979,"n":1,"o":39.7979,"t":"2026-10-20T22:00:00Z","v":125,"vw":39.7979},{"c":39.77,"h":39.78,"l":39.77,"n":4,"o":39.78,"t":"2026-10-20T23:15:00Z","v":500,"vw":39.772273},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-21T08:00:00Z","v":165,"vw":39.3},{"c":39.62,"h":39.62,"l":39.62,"n":1,"o":39.62,"t":"2026-10-21T09:15:00Z","v":500,"vw":39.62},{"c":39.46,"h":39.48,"l":39.46,"n":11,"o":39.47,"t":"2026-10-21T12:00:00Z","v":1800,"vw":39.461714},{"c":39.41,"h":39.43,"l":39.4,"n":34,"o":39.41,"t":"2026-10-21T12:15:00Z","v":7814,"vw":39.407123},{"c":39.54,"h":39.54,"l":39.54,"n":1,"o":39.54,"t":"2026-10-21T13:00:00Z","v":150,"vw":39.54},{"c":39.351,"h":39.46,"l":39.35,"n":287,"o":39.44,"t":"2026-10-21T13:30:00Z","v":18310,"vw":39.388871},{"c":39.45,"h":39.45,"l":39.34,"n":110,"o":39.35,"t":"2026-10-21T13:45:00Z","v":6819,"vw":39.393015},{"c":39.445,"h":39.48,"l":39.4115,"n":136,"o":39.46,"t":"2026-10-21T14:00:00Z","v":7832,"vw":39.440595},{"c":39.48,"h":39.48,"l":39.425,"n":120,"o":39.45,"t":"2026-10-21T14:15:00Z","v":7544,"vw":39.445655},{"c":39.47,"h":39.5,"l":39.425,"n":69,"o":39.48,"t":"2026-10-21T14:30:00Z","v":5414,"vw":39.479012},{"c":39.43,"h":39.48,"l":39.43,"n":49,"o":39.45,"t":"2026-10-21T14:45:00Z","v":5263,"vw":39.460225},{"c":39.485,"h":39.49,"l":39.435,"n":81,"o":39.44,"t":"2026-10-21T15:00:00Z","v":3867,"vw":39.465507},{"c":39.53,"h":39.53,"l":39.48,"n":99,"o":39.49,"t":"2026-10-21T15:15:00Z","v":4406,"vw":39.504007},{"c":39.54,"h":39.575,"l":39.54,"n":95,"o":39.56,"t":"2026-10-21T15:30:00Z","v":6306,"vw":39.553345},{"c":39.51,"h":39.545,"l":39.51,"n":78,"o":39.53,"t":"2026-10-21T15:45:00Z","v":7055,"vw":39.523311},{"c":39.53,"h":39.53,"l":39.49,"n":84,"o":39.5,"t":"2026-10-21T16:00:00Z","v":4148,"vw":39.506217},{"c":39.545,"h":39.545,"l":39.5317,"n":58,"o":39.5317,"t":"2026-10-21T16:15:00Z","v":4763,"vw":39.537787},{"c":39.5651,"h":39.605,"l":39.52,"n":123,"o":39.545,"t":"2026-10-21T16:30:00Z","v":11243,"vw":39.55189},{"c":39.58,"h":39.5801,"l":39.58,"n":11,"o":39.58,"t":"2026-10-21T16:45:00Z","v":667,"vw":39.580017},{"c":39.5827,"h":39.585,"l":39.555,"n":60,"o":39.57,"t":"2026-10-21T17:00:00Z","v":4296,"vw":39.570717},{"c":39.585,"h":39.59,"l":39.565,"n":30,"o":39.58,"t":"2026-10-21T17:15:00Z","v":2775,"vw":39.57663},{"c":39.62,"h":39.62,"l":39.59,"n":35,"o":39.59,"t":"2026-10-21T17:30:00Z","v":4680,"vw":39.601658},{"c":39.595,"h":39.61,"l":39.5901,"n":22,"o":39.61,"t":"2026-10-21T17:45:00Z","v":1649,"vw":39.600623},{"c":39.62,"h":39.63,"l":39.615,"n":37,"o":39.615,"t":"2026-10-21T18:00:00Z","v":2345,"vw":39.622978},{"c":39.645,"h":39.645,"l":39.625,"n":79,"o":39.625,"t":"2026-10-21T18:15:00Z","v":7660,"vw":39.635765},{"c":39.63,"h":39.65,"l":39.63,"n":26,"o":39.64,"t":"2026-10-21T18:30:00Z","v":1747,"vw":39.64078},{"c":39.43,"h":39.615,"l":39.43,"n":144,"o":39.615,"t":"2026-10-21T18:45:00Z","v":16869,"vw":39.500282},{"c":39.435,"h":39.46,"l":39.34,"n":262,"o":39.41,"t":"2026-10-21T19:00:00Z","v":24368,"vw":39.395435},{"c":39.51,"h":39.51,"l":39.435,"n":195,"o":39.4501,"t":"2026-10-21T19:15:00Z","v":11116,"vw":39.456595},{"c":39.55,"h":39.5646,"l":39.515,"n":120,"o":39.52,"t":"2026-10-21T19:30:00Z","v":7872,"vw":39.53811},{"c":39.535,"h":39.545,"l":39.52,"n":209,"o":39.54,"t":"2026-10-21T19:45:00Z","v":9655,"vw":39.534014},{"c":39.4637,"h":39.54,"l":39.4637,"n":9,"o":39.54,"t":"2026-10-21T20:00:00Z","v":3921,"vw":39.536093},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-10-21T20:15:00Z","v":100,"vw":39.55},{"c":39.4483,"h":39.4483,"l":39.4483,"n":1,"o":39.4483,"t":"2026-10-21T20:30:00Z","v":205,"vw":39.4483},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-21T21:15:00Z","v":1001,"vw":39.45},{"c":39.47,"h":39.47,"l":39.45,"n":5,"o":39.47,"t":"2026-10-21T23:00:00Z","v":1480,"vw":39.456216},{"c":39.49,"h":39.5,"l":39.49,"n":4,"o":39.5,"t":"2026-10-21T23:15:00Z","v":400,"vw":39.4975},{"c":39.4648,"h":39.4648,"l":39.46,"n":16,"o":39.46,"t":"2026-10-21T23:30:00Z","v":225,"vw":39.4624},{"c":39,"h":39.06,"l":38.61,"n":41,"o":39.06,"t":"2026-10-22T08:00:00Z","v":3424,"vw":38.913529},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-22T08:30:00Z","v":150,"vw":39},{"c":38.72,"h":38.72,"l":38.72,"n":3,"o":38.72,"t":"2026-10-22T09:15:00Z","v":201,"vw":38.72},{"c":38.8,"h":38.8,"l":38.8,"n":3,"o":38.8,"t":"2026-10-22T10:45:00Z","v":505,"vw":38.8},{"c":38.8358,"h":38.842,"l":38.74,"n":27,"o":38.74,"t":"2026-10-22T11:00:00Z","v":5869,"vw":38.831243},{"c":38.75,"h":38.75,"l":38.68,"n":4,"o":38.68,"t":"2026-10-22T11:15:00Z","v":327,"vw":38.709535},{"c":38.67,"h":38.75,"l":38.64,"n":11,"o":38.73,"t":"2026-10-22T11:30:00Z","v":1496,"vw":38.693866},{"c":38.66,"h":38.66,"l":38.66,"n":1,"o":38.66,"t":"2026-10-22T12:00:00Z","v":100,"vw":38.66},{"c":38.59,"h":38.59,"l":38.59,"n":3,"o":38.59,"t":"2026-10-22T12:15:00Z","v":202,"vw":38.59},{"c":38.65,"h":38.65,"l":38.5604,"n":4,"o":38.61,"t":"2026-10-22T13:00:00Z","v":1240,"vw":38.606129},{"c":38.68,"h":38.68,"l":38.65,"n":3,"o":38.65,"t":"2026-10-22T13:15:00Z","v":435,"vw":38.665},{"c":38.67,"h":38.78,"l":38.635,"n":613,"o":38.78,"t":"2026-10-22T13:30:00Z","v":94787,"vw":38.710783},{"c":38.7499,"h":38.755,"l":38.64,"n":210,"o":38.65,"t":"2026-10-22T13:45:00Z","v":19234,"vw":38.695641},{"c":38.65,"h":38.75,"l":38.65,"n":262,"o":38.74,"t":"2026-10-22T14:00:00Z","v":18662,"vw":38.69996},{"c":38.615,"h":38.655,"l":38.615,"n":240,"o":38.64,"t":"2026-10-22T14:15:00Z","v":22174,"vw":38.635576},{"c":38.635,"h":38.635,"l":38.565,"n":496,"o":38.615,"t":"2026-10-22T14:30:00Z","v":59188,"vw":38.594297},{"c":38.595,"h":38.675,"l":38.585,"n":524,"o":38.635,"t":"2026-10-22T14:45:00Z","v":75692,"vw":38.642147},{"c":38.545,"h":38.59,"l":38.535,"n":555,"o":38.585,"t":"2026-10-22T15:00:00Z","v":66604,"vw":38.554948},{"c":38.53,"h":38.599,"l":38.53,"n":351,"o":38.545,"t":"2026-10-22T15:15:00Z","v":44459,"vw":38.563933},{"c":38.475,"h":38.53,"l":38.47,"n":472,"o":38.525,"t":"2026-10-22T15:30:00Z","v":58696,"vw":38.504277},{"c":38.51,"h":38.52,"l":38.475,"n":201,"o":38.48,"t":"2026-10-22T15:45:00Z","v":17879,"vw":38.502063},{"c":38.495,"h":38.53,"l":38.465,"n":203,"o":38.515,"t":"2026-10-22T16:00:00Z","v":18960,"vw":38.4975},{"c":38.47,"h":38.5101,"l":38.465,"n":198,"o":38.505,"t":"2026-10-22T16:15:00Z","v":21811,"vw":38.47387},{"c":38.385,"h":38.46,"l":38.3827,"n":259,"o":38.46,"t":"2026-10-22T16:30:00Z","v":25451,"vw":38.422062},{"c":38.465,"h":38.47,"l":38.375,"n":231,"o":38.38,"t":"2026-10-22T16:45:00Z","v":25648,"vw":38.415049},{"c":38.505,"h":38.51,"l":38.465,"n":183,"o":38.465,"t":"2026-10-22T17:00:00Z","v":41910,"vw":38.49445},{"c":38.5346,"h":38.59,"l":38.505,"n":236,"o":38.505,"t":"2026-10-22T17:15:00Z","v":27710,"vw":38.562286},{"c":38.525,"h":38.545,"l":38.515,"n":140,"o":38.525,"t":"2026-10-22T17:30:00Z","v":11163,"vw":38.525307},{"c":38.545,"h":38.545,"l":38.505,"n":163,"o":38.525,"t":"2026-10-22T17:45:00Z","v":11593,"vw":38.52856},{"c":38.455,"h":38.545,"l":38.435,"n":173,"o":38.545,"t":"2026-10-22T18:00:00Z","v":16714,"vw":38.501468},{"c":38.46,"h":38.495,"l":38.445,"n":163,"o":38.455,"t":"2026-10-22T18:15:00Z","v":12672,"vw":38.467722},{"c":38.445,"h":38.46,"l":38.435,"n":126,"o":38.46,"t":"2026-10-22T18:30:00Z","v":9604,"vw":38.443214},{"c":38.42,"h":38.445,"l":38.415,"n":132,"o":38.435,"t":"2026-10-22T18:45:00Z","v":19792,"vw":38.430446},{"c":38.42,"h":38.42,"l":38.395,"n":152,"o":38.41,"t":"2026-10-22T19:00:00Z","v":16111,"vw":38.402687},{"c":38.48,"h":38.48,"l":38.405,"n":201,"o":38.405,"t":"2026-10-22T19:15:00Z","v":22675,"vw":38.447669},{"c":38.435,"h":38.48,"l":38.415,"n":290,"o":38.475,"t":"2026-10-22T19:30:00Z","v":26760,"vw":38.441549},{"c":38.52,"h":38.52,"l":38.425,"n":458,"o":38.435,"t":"2026-10-22T19:45:00Z","v":44872,"vw":38.462041},{"c":38.45,"h":38.49,"l":38.45,"n":18,"o":38.47,"t":"2026-10-22T20:00:00Z","v":51067,"vw":38.470051},{"c":38.5,"h":38.5,"l":38.4993,"n":16,"o":38.4993,"t":"2026-10-22T22:15:00Z","v":644,"vw":38.499754},{"c":38.51,"h":38.51,"l":38.51,"n":1,"o":38.51,"t":"2026-10-22T23:15:00Z","v":100,"vw":38.51}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2333887236035609,"strike":46.0348842608997,"iv":0.4612548578911892,"gamma":0.041533140738693096,"theta":-0.016067491081710815,"vega":0.01896613325184328,"rho":0.002702533668176836,"breakevenPct":20.271050128680184},{"delta":0.15,"premium":0.34193016180335906,"strike":44.677206472134365,"iv":0.45370701143136877,"gamma":0.056087922681776675,"theta":-0.019842905236835788,"vega":0.025122857426781,"rho":0.004085698446209505,"breakevenPct":17.02400996604555},{"delta":0.2,"premium":0.2723509933774835,"strike":40.87228003784295,"iv":0.2311162724692526,"gamma":0.11108949858088932,"theta":-0.01277038789025544,"vega":0.030147303689687797,"rho":0.005466541115951108,"breakevenPct":6.952511128724813},{"delta":0.25,"premium":0.35513245033112584,"strike":40.399243140965,"iv":0.22525061494796594,"gamma":0.12882838221381268,"theta":-0.014142194891201512,"vega":0.03402620624408704,"rho":0.006862280919208036,"breakevenPct":5.938070161934288},{"delta":0.3,"premium":0.4417880794701986,"strike":39.94834437086093,"iv":0.2200882119205298,"gamma":0.1450707284768212,"theta":-0.015423973509933775,"vega":0.0375841059602649,"rho":0.00826035779517468,"breakevenPct":4.991246296675655},{"delta":0.35,"premium":0.5494039735099338,"strike":39.617218543046356,"iv":0.21873059602649006,"gamma":0.1532164238410596,"theta":-0.01621867549668874,"vega":0.03940529801324503,"rho":0.009671078833750308,"breakevenPct":4.4102482884229035},{"delta":0.4,"premium":0.6570198675496689,"strike":39.28609271523179,"iv":0.21737298013245032,"gamma":0.16136211920529803,"theta":-0.01701337748344371,"vega":0.04122649006622516,"rho":0.011081799872325937,"breakevenPct":3.8292502801701516},{"delta":0.45,"premium":0.7728048780487806,"strike":38.958536585365856,"iv":0.2166809756097561,"gamma":0.16786926829268292,"theta":-0.017741463414634145,"vega":0.042754390243902436,"rho":0.012492243267708154,"breakevenPct":3.278766476253276},{"delta":0.5,"premium":0.9404878048780487,"strike":38.65365853658537,"iv":0.22021756097560977,"gamma":0.16396682926829267,"theta":-0.018046341463414634,"vega":0.0424190243902439,"rho":0.013900922812214602,"breakevenPct":2.922137617529022},{"delta":0.55,"premium":1.1081707317073173,"strike":38.34878048780488,"iv":0.22375414634146343,"gamma":0.16006439024390243,"theta":-0.018351219512195125,"vega":0.04208365853658536,"rho":0.01530960235672105,"breakevenPct":2.565508758804768},{"delta":0.6,"premium":1.2758536585365854,"strike":38.04390243902439,"iv":0.22729073170731706,"gamma":0.15616195121951218,"theta":-0.01865609756097561,"vega":0.04174829268292683,"rho":0.016718281901227497,"breakevenPct":2.2088799000805146},{"delta":0.65,"premium":1.614425645592164,"strike":37.61887800534283,"iv":0.24582707034728407,"gamma":0.1393642030276046,"theta":-0.019233570792520038,"vega":0.03971816562778272,"rho":0.018038952624958925,"breakevenPct":1.984152978775656},{"delta":0.7,"premium":1.9817453250222612,"strike":37.17364203027605,"iv":0.266886731967943,"gamma":0.1203971504897596,"theta":-0.019856901157613533,"vega":0.03740293855743544,"rho":0.0193448181265039,"breakevenPct":1.7816151684385466},{"delta":0.75,"premium":2.4498746867167918,"strike":36.61779448621554,"iv":0.28840075187969927,"gamma":0.10172493734335841,"theta":-0.019756015037593985,"vega":0.034168546365914786,"rho":0.020568771572461696,"breakevenPct":1.5535980580512934},{"delta":0.8,"premium":2.994729136163983,"strike":35.979502196193266,"iv":0.31108682284041,"gamma":0.08311976573938505,"theta":-0.01920922401171303,"vega":0.03032620790629575,"rho":0.02173110038875114,"breakevenPct":1.3107131072452558},{"delta":0.85,"premium":4.4039531478770115,"strike":34.51537335285505,"iv":0.3958598828696925,"gamma":0.05596017569546123,"theta":-0.019868081991215227,"vega":0.02505534407027819,"rho":0.02224163905224974,"breakevenPct":1.1679919436757602},{"delta":0.9,"premium":6.723941368078176,"strike":32.1400651465798,"iv":0.5369885993485343,"gamma":0.030106514657980452,"theta":-0.02060618892508143,"vega":0.018974267100977195,"rho":0.02202108949078327,"breakevenPct":1.024191615955246}],"put":[{"delta":0.1,"premium":0.375,"strike":30.793605649572054,"iv":0.6776913582192005,"gamma":0.024086563644801808,"theta":-0.02171890590952734,"vega":0.018962755661954114,"rho":-0.003452066106582839,"breakevenPct":20.929020926508827},{"delta":0.15,"premium":0.2770548517018551,"strike":35.30593531064193,"iv":0.3194838942308645,"gamma":0.07315684890156421,"theta":-0.01312919981444776,"vega":0.025230634949069394,"rho":-0.005061893948775472,"breakevenPct":8.944942919313553},{"delta":0.2,"premium":0.2917828106852497,"strike":36.534262485481996,"iv":0.23479953542392568,"gamma":0.10994587688734031,"theta":-0.011147967479674796,"vega":0.029974099883855982,"rho":-0.006719119762044129,"breakevenPct":5.790278984151943},{"delta":0.25,"premium":0.37019034670292317,"strike":37.06730115567641,"iv":0.22064813052345345,"gamma":0.13203630183548606,"theta":-0.011921142080217538,"vega":0.034224949014276,"rho":-0.008389229619882926,"breakevenPct":4.608498027102971},{"delta":0.3,"premium":0.47216179469748465,"strike":37.407205982324946,"iv":0.21786091094493543,"gamma":0.14434085656016316,"theta":-0.012532970768184907,"vega":0.036876206662134606,"rho":-0.010041569629864742,"breakevenPct":3.9900073105602676},{"delta":0.35,"premium":0.5741332426920461,"strike":37.74711080897349,"iv":0.2150736913664174,"gamma":0.15664541128484025,"theta":-0.013144799456152276,"vega":0.0395274643099932,"rho":-0.011693909639846558,"breakevenPct":3.3715165940175646},{"delta":0.4,"premium":0.6899524375743163,"strike":38.07609988109394,"iv":0.21353269916765755,"gamma":0.16578478002378122,"theta":-0.013615219976218786,"vega":0.04159892984542212,"rho":-0.01334581973725023,"breakevenPct":2.8173968195486814},{"delta":0.45,"premium":0.8460166468489894,"strike":38.37336504161712,"iv":0.21561355529131984,"gamma":0.16572532699167658,"theta":-0.013674673008323424,"vega":0.04198537455410226,"rho":-0.014996480401223668,"breakevenPct":2.4503550954818394},{"delta":0.5,"premium":1.0020808561236623,"strike":38.67063020214031,"iv":0.21769441141498216,"gamma":0.16566587395957194,"theta":-0.013734126040428061,"vega":0.0423718192627824,"rho":-0.016647141065197105,"breakevenPct":2.083313371414998},{"delta":0.55,"premium":1.1581450653983354,"strike":38.9678953626635,"iv":0.2197752675386445,"gamma":0.1656064209274673,"theta":-0.013793579072532699,"vega":0.04275826397146254,"rho":-0.018297801729170542,"breakevenPct":1.7162716473481556},{"delta":0.6,"premium":1.431125574272588,"strike":39.341500765696786,"iv":0.22860581929555895,"gamma":0.15460367534456357,"theta":-0.01359509954058193,"vega":0.04133154670750383,"rho":-0.020001099472631265,"breakevenPct":1.4547044673142713},{"delta":0.65,"premium":1.7182618683001532,"strike":39.724349157733535,"iv":0.23825359877488514,"gamma":0.1422759571209801,"theta":-0.013365390505359877,"vega":0.03968529862174579,"rho":-0.02171077031540211,"breakevenPct":1.2059077477686815},{"delta":0.7,"premium":2.0342682926829263,"strike":40.136585365853655,"iv":0.2467570731707317,"gamma":0.12938439024390247,"theta":-0.012803902439024392,"vega":0.03753024390243903,"rho":-0.023441020888736522,"breakevenPct":0.9557653413809855},{"delta":0.75,"premium":2.424512195121951,"strike":40.62439024390244,"iv":0.2523180487804878,"gamma":0.11504292682926828,"theta":-0.011389268292682928,"vega":0.03406682926829268,"rho":-0.02522419076923441,"breakevenPct":0.7021625973993005},{"delta":0.8,"premium":2.82679721030043,"strike":41.12339055793991,"iv":0.2553660944206009,"gamma":0.10031062231759655,"theta":-0.009658369098712443,"vega":0.03017843347639484,"rho":-0.027014766911746403,"breakevenPct":0.4507581293488814},{"delta":0.85,"premium":3.269393776824034,"strike":41.65987124463519,"iv":0.2500012875536481,"gamma":0.08426984978540773,"theta":-0.006868669527896999,"vega":0.02486727467811159,"rho":-0.028830137931436062,"breakevenPct":0.20671310680748312},{"delta":0.9,"premium":4.619009900990098,"strike":43.087128712871284,"iv":0.28533801980198015,"gamma":0.05964118811881189,"theta":-0.004737623762376238,"vega":0.018854653465346535,"rho":-0.031334234652228135,"breakevenPct":0.061408272358293464}]},"raw":{"call":[{"delta":0.1,"premium":0.2333887236035609,"strike":46.0348842608997,"iv":0.4612548578911892,"gamma":0.041533140738693096,"theta":-0.016067491081710815,"vega":0.01896613325184328,"rho":0.002702533668176836,"breakevenPct":20.271050128680184},{"delta":0.15,"premium":0.34193016180335906,"strike":44.677206472134365,"iv":0.45370701143136877,"gamma":0.056087922681776675,"theta":-0.019842905236835788,"vega":0.025122857426781,"rho":0.004085698446209505,"breakevenPct":17.02400996604555},{"delta":0.2,"premium":0.2723509933774835,"strike":40.87228003784295,"iv":0.2311162724692526,"gamma":0.11108949858088932,"theta":-0.01277038789025544,"vega":0.030147303689687797,"rho":0.005466541115951108,"breakevenPct":6.952511128724813},{"delta":0.25,"premium":0.35513245033112584,"strike":40.399243140965,"iv":0.22525061494796594,"gamma":0.12882838221381268,"theta":-0.014142194891201512,"vega":0.03402620624408704,"rho":0.006862280919208036,"breakevenPct":5.938070161934288},{"delta":0.3,"premium":0.4417880794701986,"strike":39.94834437086093,"iv":0.2200882119205298,"gamma":0.1450707284768212,"theta":-0.015423973509933775,"vega":0.0375841059602649,"rho":0.00826035779517468,"breakevenPct":4.991246296675655},{"delta":0.35,"premium":0.5494039735099338,"strike":39.617218543046356,"iv":0.21873059602649006,"gamma":0.1532164238410596,"theta":-0.01621867549668874,"vega":0.03940529801324503,"rho":0.009671078833750308,"breakevenPct":4.4102482884229035},{"delta":0.4,"premium":0.6570198675496689,"strike":39.28609271523179,"iv":0.21737298013245032,"gamma":0.16136211920529803,"theta":-0.01701337748344371,"vega":0.04122649006622516,"rho":0.011081799872325937,"breakevenPct":3.8292502801701516},{"delta":0.45,"premium":0.7728048780487806,"strike":38.958536585365856,"iv":0.2166809756097561,"gamma":0.16786926829268292,"theta":-0.017741463414634145,"vega":0.042754390243902436,"rho":0.012492243267708154,"breakevenPct":3.278766476253276},{"delta":0.5,"premium":0.9404878048780487,"strike":38.65365853658537,"iv":0.22021756097560977,"gamma":0.16396682926829267,"theta":-0.018046341463414634,"vega":0.0424190243902439,"rho":0.013900922812214602,"breakevenPct":2.922137617529022},{"delta":0.55,"premium":1.1081707317073173,"strike":38.34878048780488,"iv":0.22375414634146343,"gamma":0.16006439024390243,"theta":-0.018351219512195125,"vega":0.04208365853658536,"rho":0.01530960235672105,"breakevenPct":2.565508758804768},{"delta":0.6,"premium":1.2758536585365854,"strike":38.04390243902439,"iv":0.22729073170731706,"gamma":0.15616195121951218,"theta":-0.01865609756097561,"vega":0.04174829268292683,"rho":0.016718281901227497,"breakevenPct":2.2088799000805146},{"delta":0.65,"premium":1.614425645592164,"strike":37.61887800534283,"iv":0.24582707034728407,"gamma":0.1393642030276046,"theta":-0.019233570792520038,"vega":0.03971816562778272,"rho":0.018038952624958925,"breakevenPct":1.984152978775656},{"delta":0.7,"premium":1.9817453250222612,"strike":37.17364203027605,"iv":0.266886731967943,"gamma":0.1203971504897596,"theta":-0.019856901157613533,"vega":0.03740293855743544,"rho":0.0193448181265039,"breakevenPct":1.7816151684385466},{"delta":0.75,"premium":2.4498746867167918,"strike":36.61779448621554,"iv":0.28840075187969927,"gamma":0.10172493734335841,"theta":-0.019756015037593985,"vega":0.034168546365914786,"rho":0.020568771572461696,"breakevenPct":1.5535980580512934},{"delta":0.8,"premium":2.994729136163983,"strike":35.979502196193266,"iv":0.31108682284041,"gamma":0.08311976573938505,"theta":-0.01920922401171303,"vega":0.03032620790629575,"rho":0.02173110038875114,"breakevenPct":1.3107131072452558},{"delta":0.85,"premium":4.4039531478770115,"strike":34.51537335285505,"iv":0.3958598828696925,"gamma":0.05596017569546123,"theta":-0.019868081991215227,"vega":0.02505534407027819,"rho":0.02224163905224974,"breakevenPct":1.1679919436757602},{"delta":0.9,"premium":6.723941368078176,"strike":32.1400651465798,"iv":0.5369885993485343,"gamma":0.030106514657980452,"theta":-0.02060618892508143,"vega":0.018974267100977195,"rho":0.02202108949078327,"breakevenPct":1.024191615955246}],"put":[{"delta":0.1,"premium":0.375,"strike":30.793605649572054,"iv":0.6776913582192005,"gamma":0.024086563644801808,"theta":-0.02171890590952734,"vega":0.018962755661954114,"rho":-0.003452066106582839,"breakevenPct":20.929020926508827},{"delta":0.15,"premium":0.2770548517018551,"strike":35.30593531064193,"iv":0.3194838942308645,"gamma":0.07315684890156421,"theta":-0.01312919981444776,"vega":0.025230634949069394,"rho":-0.005061893948775472,"breakevenPct":8.944942919313553},{"delta":0.2,"premium":0.2917828106852497,"strike":36.534262485481996,"iv":0.23479953542392568,"gamma":0.10994587688734031,"theta":-0.011147967479674796,"vega":0.029974099883855982,"rho":-0.006719119762044129,"breakevenPct":5.790278984151943},{"delta":0.25,"premium":0.37019034670292317,"strike":37.06730115567641,"iv":0.22064813052345345,"gamma":0.13203630183548606,"theta":-0.011921142080217538,"vega":0.034224949014276,"rho":-0.008389229619882926,"breakevenPct":4.608498027102971},{"delta":0.3,"premium":0.47216179469748465,"strike":37.407205982324946,"iv":0.21786091094493543,"gamma":0.14434085656016316,"theta":-0.012532970768184907,"vega":0.036876206662134606,"rho":-0.010041569629864742,"breakevenPct":3.9900073105602676},{"delta":0.35,"premium":0.5741332426920461,"strike":37.74711080897349,"iv":0.2150736913664174,"gamma":0.15664541128484025,"theta":-0.013144799456152276,"vega":0.0395274643099932,"rho":-0.011693909639846558,"breakevenPct":3.3715165940175646},{"delta":0.4,"premium":0.6899524375743163,"strike":38.07609988109394,"iv":0.21353269916765755,"gamma":0.16578478002378122,"theta":-0.013615219976218786,"vega":0.04159892984542212,"rho":-0.01334581973725023,"breakevenPct":2.8173968195486814},{"delta":0.45,"premium":0.8460166468489894,"strike":38.37336504161712,"iv":0.21561355529131984,"gamma":0.16572532699167658,"theta":-0.013674673008323424,"vega":0.04198537455410226,"rho":-0.014996480401223668,"breakevenPct":2.4503550954818394},{"delta":0.5,"premium":1.0020808561236623,"strike":38.67063020214031,"iv":0.21769441141498216,"gamma":0.16566587395957194,"theta":-0.013734126040428061,"vega":0.0423718192627824,"rho":-0.016647141065197105,"breakevenPct":2.083313371414998},{"delta":0.55,"premium":1.1581450653983354,"strike":38.9678953626635,"iv":0.2197752675386445,"gamma":0.1656064209274673,"theta":-0.013793579072532699,"vega":0.04275826397146254,"rho":-0.018297801729170542,"breakevenPct":1.7162716473481556},{"delta":0.6,"premium":1.431125574272588,"strike":39.341500765696786,"iv":0.22860581929555895,"gamma":0.15460367534456357,"theta":-0.01359509954058193,"vega":0.04133154670750383,"rho":-0.020001099472631265,"breakevenPct":1.4547044673142713},{"delta":0.65,"premium":1.7182618683001532,"strike":39.724349157733535,"iv":0.23825359877488514,"gamma":0.1422759571209801,"theta":-0.013365390505359877,"vega":0.03968529862174579,"rho":-0.02171077031540211,"breakevenPct":1.2059077477686815},{"delta":0.7,"premium":2.0342682926829263,"strike":40.136585365853655,"iv":0.2467570731707317,"gamma":0.12938439024390247,"theta":-0.012803902439024392,"vega":0.03753024390243903,"rho":-0.023441020888736522,"breakevenPct":0.9557653413809855},{"delta":0.75,"premium":2.424512195121951,"strike":40.62439024390244,"iv":0.2523180487804878,"gamma":0.11504292682926828,"theta":-0.011389268292682928,"vega":0.03406682926829268,"rho":-0.02522419076923441,"breakevenPct":0.7021625973993005},{"delta":0.8,"premium":2.82679721030043,"strike":41.12339055793991,"iv":0.2553660944206009,"gamma":0.10031062231759655,"theta":-0.009658369098712443,"vega":0.03017843347639484,"rho":-0.027014766911746403,"breakevenPct":0.4507581293488814},{"delta":0.85,"premium":3.269393776824034,"strike":41.65987124463519,"iv":0.2500012875536481,"gamma":0.08426984978540773,"theta":-0.006868669527896999,"vega":0.02486727467811159,"rho":-0.028830137931436062,"breakevenPct":0.20671310680748312},{"delta":0.9,"premium":4.619009900990098,"strike":43.087128712871284,"iv":0.28533801980198015,"gamma":0.05964118811881189,"theta":-0.004737623762376238,"vega":0.018854653465346535,"rho":-0.031334234652228135,"breakevenPct":0.061408272358293464}]}},"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"}}