{"symbol":"IVES","url":"https://intraalpha.com/companies/IVES","capturedAt":"2026-10-22T23:43:29.997Z","state":"ready","quote":{"symbol":"IVES","last_price":38.2,"prev_close":39.81,"regular_close":38.3,"change":-1.61,"change_pct":-4.0442,"regular_change":-1.51,"regular_change_pct":-3.793,"extended_change":-0.1,"extended_change_pct":-0.2611,"bid":38,"ask":38.54,"bid_size":2500,"ask_size":2600,"volume":407832,"vwap":38.486156,"open":38.95,"high":39.16,"low":38.08,"close":38.3,"trade_count":2992,"last_trade_at":"2026-10-22T23:28:15.400845916Z","last_quote_at":"2026-10-22T23:39:53.133918289Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:26.828894647-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1000000000,"net_expense_ratio":0.0075,"portfolio_turnover":0.37,"dividend_yield":0.0032,"inception_date":"2025-06-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:29.525858+00:00"},"optionObservedAt":"2026-10-22T19:49:54.939Z","bars":[{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-15T08:00:00Z","v":110,"vw":39.06},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-10-15T11:30:00Z","v":150,"vw":38.75},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-10-15T12:55:00Z","v":5850,"vw":38.75},{"c":38.7027,"h":38.7027,"l":38.7027,"n":2,"o":38.7027,"t":"2026-10-15T13:00:00Z","v":483,"vw":38.7027},{"c":38.7451,"h":38.83,"l":38.57,"n":97,"o":38.76,"t":"2026-10-15T13:30:00Z","v":46526,"vw":38.74364},{"c":38.96,"h":38.96,"l":38.68,"n":90,"o":38.73,"t":"2026-10-15T13:35:00Z","v":18871,"vw":38.835921},{"c":39.02,"h":39.02,"l":38.87,"n":30,"o":38.98,"t":"2026-10-15T13:40:00Z","v":6361,"vw":38.953381},{"c":38.875,"h":39.02,"l":38.82,"n":71,"o":39.02,"t":"2026-10-15T13:45:00Z","v":17479,"vw":38.87304},{"c":38.585,"h":38.865,"l":38.585,"n":52,"o":38.865,"t":"2026-10-15T13:50:00Z","v":22764,"vw":38.777287},{"c":38.645,"h":38.645,"l":38.48,"n":158,"o":38.56,"t":"2026-10-15T13:55:00Z","v":31622,"vw":38.587234},{"c":38.85,"h":38.85,"l":38.7,"n":55,"o":38.7,"t":"2026-10-15T14:00:00Z","v":15719,"vw":38.731742},{"c":38.885,"h":38.91789,"l":38.88,"n":9,"o":38.9,"t":"2026-10-15T14:05:00Z","v":603,"vw":38.897295},{"c":38.9,"h":39.04,"l":38.9,"n":35,"o":39.04,"t":"2026-10-15T14:10:00Z","v":2535,"vw":39.007139},{"c":38.87,"h":38.91,"l":38.86,"n":18,"o":38.91,"t":"2026-10-15T14:15:00Z","v":1997,"vw":38.871176},{"c":38.94,"h":38.95,"l":38.89,"n":26,"o":38.95,"t":"2026-10-15T14:20:00Z","v":1653,"vw":38.912375},{"c":38.955,"h":38.955,"l":38.905,"n":22,"o":38.905,"t":"2026-10-15T14:25:00Z","v":5551,"vw":38.922843},{"c":38.942,"h":38.95,"l":38.86,"n":43,"o":38.92,"t":"2026-10-15T14:30:00Z","v":5485,"vw":38.91643},{"c":38.99,"h":38.99,"l":38.87,"n":190,"o":38.95,"t":"2026-10-15T14:35:00Z","v":5601,"vw":38.899579},{"c":39.17,"h":39.17,"l":39,"n":59,"o":39,"t":"2026-10-15T14:40:00Z","v":11663,"vw":39.089373},{"c":39.11,"h":39.15,"l":39.0948,"n":43,"o":39.13,"t":"2026-10-15T14:45:00Z","v":11436,"vw":39.126726},{"c":39.13,"h":39.13,"l":39.06,"n":75,"o":39.09,"t":"2026-10-15T14:50:00Z","v":12341,"vw":39.089319},{"c":39.2601,"h":39.2601,"l":39.13,"n":37,"o":39.14,"t":"2026-10-15T14:55:00Z","v":3227,"vw":39.16138},{"c":39.32,"h":39.32,"l":39.18,"n":60,"o":39.26,"t":"2026-10-15T15:00:00Z","v":7998,"vw":39.223373},{"c":39.32,"h":39.34,"l":39.28,"n":56,"o":39.32,"t":"2026-10-15T15:05:00Z","v":12321,"vw":39.298181},{"c":39.43,"h":39.44,"l":39.31,"n":54,"o":39.33,"t":"2026-10-15T15:10:00Z","v":8566,"vw":39.372026},{"c":39.4,"h":39.48,"l":39.4,"n":39,"o":39.44,"t":"2026-10-15T15:15:00Z","v":4936,"vw":39.438668},{"c":39.41,"h":39.42,"l":39.38,"n":25,"o":39.4,"t":"2026-10-15T15:20:00Z","v":2611,"vw":39.405853},{"c":39.34,"h":39.41,"l":39.34,"n":48,"o":39.41,"t":"2026-10-15T15:25:00Z","v":6987,"vw":39.378744},{"c":39.31,"h":39.33,"l":39.29,"n":28,"o":39.31,"t":"2026-10-15T15:30:00Z","v":5156,"vw":39.308384},{"c":39.3499,"h":39.37,"l":39.32,"n":28,"o":39.32,"t":"2026-10-15T15:35:00Z","v":3748,"vw":39.349419},{"c":39.3376,"h":39.345,"l":39.3301,"n":10,"o":39.34,"t":"2026-10-15T15:40:00Z","v":1936,"vw":39.340802},{"c":39.39,"h":39.39,"l":39.32,"n":19,"o":39.32,"t":"2026-10-15T15:45:00Z","v":4785,"vw":39.344158},{"c":39.39,"h":39.41,"l":39.39,"n":9,"o":39.39,"t":"2026-10-15T15:50:00Z","v":805,"vw":39.39625},{"c":39.45,"h":39.45,"l":39.36,"n":39,"o":39.36,"t":"2026-10-15T15:55:00Z","v":9882,"vw":39.383039},{"c":39.41,"h":39.48,"l":39.41,"n":60,"o":39.44,"t":"2026-10-15T16:00:00Z","v":11413,"vw":39.448084},{"c":39.44,"h":39.44,"l":39.44,"n":1,"o":39.44,"t":"2026-10-15T16:05:00Z","v":200,"vw":39.44},{"c":39.4,"h":39.42,"l":39.38,"n":17,"o":39.4,"t":"2026-10-15T16:10:00Z","v":2506,"vw":39.396165},{"c":39.38,"h":39.39,"l":39.36,"n":25,"o":39.39,"t":"2026-10-15T16:15:00Z","v":37633,"vw":39.361648},{"c":39.325,"h":39.37,"l":39.32,"n":29,"o":39.36,"t":"2026-10-15T16:20:00Z","v":4117,"vw":39.336532},{"c":39.31,"h":39.32,"l":39.31,"n":27,"o":39.32,"t":"2026-10-15T16:25:00Z","v":1591,"vw":39.317},{"c":39.33,"h":39.33,"l":39.2815,"n":54,"o":39.3,"t":"2026-10-15T16:30:00Z","v":6477,"vw":39.30323},{"c":39.38,"h":39.39,"l":39.34,"n":91,"o":39.34,"t":"2026-10-15T16:35:00Z","v":15472,"vw":39.370181},{"c":39.36,"h":39.36,"l":39.36,"n":4,"o":39.36,"t":"2026-10-15T16:40:00Z","v":270,"vw":39.36},{"c":39.4,"h":39.41,"l":39.38,"n":10,"o":39.41,"t":"2026-10-15T16:45:00Z","v":1182,"vw":39.392192},{"c":39.38,"h":39.38,"l":39.35,"n":29,"o":39.37,"t":"2026-10-15T16:50:00Z","v":5791,"vw":39.367356},{"c":39.41,"h":39.41,"l":39.4,"n":16,"o":39.4,"t":"2026-10-15T16:55:00Z","v":1057,"vw":39.40875},{"c":39.4176,"h":39.42,"l":39.4176,"n":5,"o":39.42,"t":"2026-10-15T17:00:00Z","v":308,"vw":39.418648},{"c":39.4749,"h":39.4749,"l":39.4401,"n":9,"o":39.45,"t":"2026-10-15T17:05:00Z","v":1079,"vw":39.45178},{"c":39.43,"h":39.49,"l":39.43,"n":38,"o":39.485,"t":"2026-10-15T17:10:00Z","v":5599,"vw":39.472519},{"c":39.465,"h":39.48,"l":39.45,"n":27,"o":39.45,"t":"2026-10-15T17:15:00Z","v":8406,"vw":39.463521},{"c":39.47,"h":39.47,"l":39.42,"n":26,"o":39.46,"t":"2026-10-15T17:20:00Z","v":7828,"vw":39.456432},{"c":39.46,"h":39.48,"l":39.45,"n":81,"o":39.465,"t":"2026-10-15T17:25:00Z","v":7708,"vw":39.466147},{"c":39.51,"h":39.51,"l":39.465,"n":34,"o":39.465,"t":"2026-10-15T17:30:00Z","v":3716,"vw":39.480202},{"c":39.56,"h":39.56,"l":39.51,"n":29,"o":39.51,"t":"2026-10-15T17:35:00Z","v":3562,"vw":39.541367},{"c":39.595,"h":39.605,"l":39.565,"n":16,"o":39.565,"t":"2026-10-15T17:40:00Z","v":1762,"vw":39.585643},{"c":39.585,"h":39.6,"l":39.58,"n":24,"o":39.58,"t":"2026-10-15T17:45:00Z","v":4468,"vw":39.584061},{"c":39.55,"h":39.6,"l":39.55,"n":25,"o":39.59,"t":"2026-10-15T17:50:00Z","v":1700,"vw":39.585714},{"c":39.5701,"h":39.58,"l":39.55,"n":14,"o":39.55,"t":"2026-10-15T17:55:00Z","v":1211,"vw":39.567377},{"c":39.47,"h":39.56,"l":39.465,"n":64,"o":39.56,"t":"2026-10-15T18:00:00Z","v":9858,"vw":39.524716},{"c":39.46,"h":39.49,"l":39.455,"n":35,"o":39.47,"t":"2026-10-15T18:05:00Z","v":4137,"vw":39.475423},{"c":39.42,"h":39.465,"l":39.415,"n":30,"o":39.465,"t":"2026-10-15T18:10:00Z","v":5959,"vw":39.446675},{"c":39.41,"h":39.43,"l":39.4,"n":32,"o":39.43,"t":"2026-10-15T18:15:00Z","v":2899,"vw":39.4112},{"c":39.4,"h":39.4,"l":39.39,"n":15,"o":39.4,"t":"2026-10-15T18:20:00Z","v":1251,"vw":39.399},{"c":39.445,"h":39.445,"l":39.4,"n":39,"o":39.4,"t":"2026-10-15T18:25:00Z","v":5687,"vw":39.409836},{"c":39.44,"h":39.45,"l":39.43,"n":30,"o":39.44,"t":"2026-10-15T18:30:00Z","v":2758,"vw":39.442585},{"c":39.45,"h":39.47,"l":39.44,"n":45,"o":39.44,"t":"2026-10-15T18:35:00Z","v":6415,"vw":39.457646},{"c":39.475,"h":39.475,"l":39.435,"n":23,"o":39.45,"t":"2026-10-15T18:40:00Z","v":2148,"vw":39.457476},{"c":39.5,"h":39.5,"l":39.47,"n":22,"o":39.48,"t":"2026-10-15T18:45:00Z","v":2292,"vw":39.490488},{"c":39.53,"h":39.53,"l":39.5001,"n":23,"o":39.51,"t":"2026-10-15T18:50:00Z","v":2529,"vw":39.518137},{"c":39.58,"h":39.58,"l":39.53,"n":40,"o":39.53,"t":"2026-10-15T18:55:00Z","v":3260,"vw":39.560479},{"c":39.64,"h":39.64,"l":39.6,"n":7,"o":39.6,"t":"2026-10-15T19:00:00Z","v":391,"vw":39.626667},{"c":39.675,"h":39.69,"l":39.65,"n":42,"o":39.655,"t":"2026-10-15T19:05:00Z","v":4529,"vw":39.667762},{"c":39.725,"h":39.73,"l":39.685,"n":42,"o":39.7,"t":"2026-10-15T19:10:00Z","v":4610,"vw":39.715749},{"c":39.78,"h":39.78,"l":39.725,"n":43,"o":39.725,"t":"2026-10-15T19:15:00Z","v":4606,"vw":39.769193},{"c":39.79,"h":39.815,"l":39.765,"n":77,"o":39.7858,"t":"2026-10-15T19:20:00Z","v":10358,"vw":39.792772},{"c":39.765,"h":39.83,"l":39.765,"n":48,"o":39.79,"t":"2026-10-15T19:25:00Z","v":6227,"vw":39.799433},{"c":39.77,"h":39.785,"l":39.74,"n":74,"o":39.76,"t":"2026-10-15T19:30:00Z","v":10607,"vw":39.763315},{"c":39.83,"h":39.85,"l":39.76,"n":82,"o":39.76,"t":"2026-10-15T19:35:00Z","v":8207,"vw":39.809686},{"c":39.84,"h":39.86,"l":39.81,"n":98,"o":39.82,"t":"2026-10-15T19:40:00Z","v":11387,"vw":39.837381},{"c":39.89,"h":39.89,"l":39.835,"n":108,"o":39.835,"t":"2026-10-15T19:45:00Z","v":10329,"vw":39.86941},{"c":39.86,"h":39.88,"l":39.81,"n":91,"o":39.88,"t":"2026-10-15T19:50:00Z","v":9358,"vw":39.839031},{"c":39.83,"h":39.885,"l":39.82,"n":178,"o":39.85,"t":"2026-10-15T19:55:00Z","v":24088,"vw":39.852907},{"c":39.88,"h":39.88,"l":39.88,"n":6,"o":39.88,"t":"2026-10-15T20:00:00Z","v":3136,"vw":39.88},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-16T08:00:00Z","v":250,"vw":40},{"c":39.02,"h":39.14,"l":39.02,"n":4,"o":39.14,"t":"2026-10-16T11:00:00Z","v":1000,"vw":39.0675},{"c":39.5906,"h":39.69,"l":39.5906,"n":13,"o":39.69,"t":"2026-10-16T13:30:00Z","v":7340,"vw":39.686739},{"c":39.14,"h":39.35,"l":39.14,"n":57,"o":39.315,"t":"2026-10-16T13:35:00Z","v":6343,"vw":39.229091},{"c":39.19,"h":39.22,"l":39.1208,"n":25,"o":39.14,"t":"2026-10-16T13:40:00Z","v":2932,"vw":39.156123},{"c":39.18,"h":39.3085,"l":39.175,"n":27,"o":39.255,"t":"2026-10-16T13:45:00Z","v":3472,"vw":39.266725},{"c":39.0353,"h":39.11,"l":39,"n":28,"o":39.11,"t":"2026-10-16T13:50:00Z","v":1093,"vw":39.05186},{"c":38.965,"h":39.02,"l":38.965,"n":15,"o":39.02,"t":"2026-10-16T13:55:00Z","v":3085,"vw":38.999702},{"c":39.075,"h":39.075,"l":38.95,"n":31,"o":38.95,"t":"2026-10-16T14:00:00Z","v":3192,"vw":39.02421},{"c":38.98,"h":39.02,"l":38.95,"n":14,"o":39.02,"t":"2026-10-16T14:05:00Z","v":2401,"vw":38.99267},{"c":39.05,"h":39.06,"l":38.92,"n":87,"o":38.92,"t":"2026-10-16T14:10:00Z","v":24054,"vw":39.026532},{"c":39.0677,"h":39.09,"l":39.06,"n":20,"o":39.06,"t":"2026-10-16T14:15:00Z","v":2495,"vw":39.069846},{"c":38.96,"h":39.03,"l":38.96,"n":31,"o":39.03,"t":"2026-10-16T14:20:00Z","v":2613,"vw":38.995233},{"c":38.84,"h":38.9604,"l":38.835,"n":67,"o":38.9604,"t":"2026-10-16T14:25:00Z","v":15139,"vw":38.896959},{"c":38.96,"h":38.96,"l":38.83,"n":18,"o":38.83,"t":"2026-10-16T14:30:00Z","v":1966,"vw":38.869429},{"c":39.06,"h":39.08,"l":38.975,"n":84,"o":38.98,"t":"2026-10-16T14:35:00Z","v":10949,"vw":39.058138},{"c":39.09,"h":39.1,"l":39.01,"n":83,"o":39.07,"t":"2026-10-16T14:40:00Z","v":15836,"vw":39.056821},{"c":39.13,"h":39.15,"l":39.08,"n":81,"o":39.08,"t":"2026-10-16T14:45:00Z","v":12681,"vw":39.127866},{"c":38.9,"h":39.14,"l":38.9,"n":102,"o":39.13,"t":"2026-10-16T14:50:00Z","v":19034,"vw":39.001375},{"c":38.88,"h":38.91,"l":38.87,"n":180,"o":38.9,"t":"2026-10-16T14:55:00Z","v":20372,"vw":38.891282},{"c":38.77,"h":38.87,"l":38.765,"n":113,"o":38.87,"t":"2026-10-16T15:00:00Z","v":13874,"vw":38.812283},{"c":38.6,"h":38.765,"l":38.59,"n":92,"o":38.765,"t":"2026-10-16T15:05:00Z","v":20079,"vw":38.619989},{"c":38.6,"h":38.61,"l":38.54,"n":117,"o":38.58,"t":"2026-10-16T15:10:00Z","v":18528,"vw":38.574631},{"c":38.56,"h":38.6,"l":38.54,"n":90,"o":38.595,"t":"2026-10-16T15:15:00Z","v":10571,"vw":38.572418},{"c":38.52,"h":38.61,"l":38.445,"n":92,"o":38.58,"t":"2026-10-16T15:20:00Z","v":11041,"vw":38.499586},{"c":38.52,"h":38.56,"l":38.51,"n":114,"o":38.5251,"t":"2026-10-16T15:25:00Z","v":15387,"vw":38.526357},{"c":38.57,"h":38.59,"l":38.52,"n":91,"o":38.52,"t":"2026-10-16T15:30:00Z","v":16870,"vw":38.560807},{"c":38.59,"h":38.59,"l":38.535,"n":91,"o":38.56,"t":"2026-10-16T15:35:00Z","v":8463,"vw":38.561038},{"c":38.585,"h":38.6,"l":38.57,"n":60,"o":38.595,"t":"2026-10-16T15:40:00Z","v":5695,"vw":38.587797},{"c":38.56,"h":38.605,"l":38.555,"n":78,"o":38.575,"t":"2026-10-16T15:45:00Z","v":7563,"vw":38.579275},{"c":38.48,"h":38.575,"l":38.48,"n":92,"o":38.565,"t":"2026-10-16T15:50:00Z","v":13695,"vw":38.524277},{"c":38.43,"h":38.48,"l":38.43,"n":131,"o":38.475,"t":"2026-10-16T15:55:00Z","v":15472,"vw":38.452474},{"c":38.425,"h":38.425,"l":38.355,"n":115,"o":38.42,"t":"2026-10-16T16:00:00Z","v":12949,"vw":38.389129},{"c":38.425,"h":38.455,"l":38.4049,"n":81,"o":38.4209,"t":"2026-10-16T16:05:00Z","v":8571,"vw":38.430593},{"c":38.54,"h":38.54,"l":38.425,"n":88,"o":38.425,"t":"2026-10-16T16:10:00Z","v":7394,"vw":38.473052},{"c":38.485,"h":38.56,"l":38.48,"n":91,"o":38.56,"t":"2026-10-16T16:15:00Z","v":11139,"vw":38.506843},{"c":38.49,"h":38.525,"l":38.48,"n":93,"o":38.49,"t":"2026-10-16T16:20:00Z","v":9287,"vw":38.499126},{"c":38.475,"h":38.5,"l":38.47,"n":108,"o":38.49,"t":"2026-10-16T16:25:00Z","v":12839,"vw":38.479951},{"c":38.4,"h":38.4756,"l":38.4,"n":118,"o":38.47,"t":"2026-10-16T16:30:00Z","v":12254,"vw":38.448552},{"c":38.46,"h":38.47,"l":38.385,"n":83,"o":38.405,"t":"2026-10-16T16:35:00Z","v":7494,"vw":38.417847},{"c":38.47,"h":38.47,"l":38.425,"n":82,"o":38.45,"t":"2026-10-16T16:40:00Z","v":8176,"vw":38.442085},{"c":38.405,"h":38.49,"l":38.39,"n":90,"o":38.47,"t":"2026-10-16T16:45:00Z","v":14393,"vw":38.462688},{"c":38.405,"h":38.41,"l":38.37,"n":56,"o":38.41,"t":"2026-10-16T16:50:00Z","v":7099,"vw":38.393728},{"c":38.41,"h":38.41,"l":38.365,"n":59,"o":38.4,"t":"2026-10-16T16:55:00Z","v":6173,"vw":38.380506},{"c":38.3,"h":38.42,"l":38.3,"n":95,"o":38.42,"t":"2026-10-16T17:00:00Z","v":8413,"vw":38.370001},{"c":38.25,"h":38.28,"l":38.245,"n":96,"o":38.27,"t":"2026-10-16T17:05:00Z","v":11508,"vw":38.257258},{"c":38.225,"h":38.27,"l":38.2,"n":76,"o":38.25,"t":"2026-10-16T17:10:00Z","v":12932,"vw":38.230715},{"c":38.11,"h":38.22,"l":38.11,"n":149,"o":38.22,"t":"2026-10-16T17:15:00Z","v":22577,"vw":38.135529},{"c":38.14,"h":38.14,"l":38.09,"n":84,"o":38.12,"t":"2026-10-16T17:20:00Z","v":8253,"vw":38.113899},{"c":38.19,"h":38.225,"l":38.11,"n":88,"o":38.145,"t":"2026-10-16T17:25:00Z","v":8587,"vw":38.154295},{"c":38.23,"h":38.23,"l":38.18,"n":73,"o":38.19,"t":"2026-10-16T17:30:00Z","v":6879,"vw":38.204897},{"c":38.215,"h":38.26,"l":38.2,"n":82,"o":38.23,"t":"2026-10-16T17:35:00Z","v":13080,"vw":38.212375},{"c":38.295,"h":38.33,"l":38.2,"n":181,"o":38.21,"t":"2026-10-16T17:40:00Z","v":38172,"vw":38.259648},{"c":38.22,"h":38.3,"l":38.21,"n":104,"o":38.29,"t":"2026-10-16T17:45:00Z","v":18028,"vw":38.273563},{"c":38.175,"h":38.22,"l":38.17,"n":64,"o":38.22,"t":"2026-10-16T17:50:00Z","v":19137,"vw":38.189238},{"c":38.16,"h":38.185,"l":38.135,"n":68,"o":38.175,"t":"2026-10-16T17:55:00Z","v":8218,"vw":38.160021},{"c":38.1,"h":38.145,"l":38.08,"n":69,"o":38.145,"t":"2026-10-16T18:00:00Z","v":6896,"vw":38.104549},{"c":38.17,"h":38.2,"l":38.09,"n":82,"o":38.09,"t":"2026-10-16T18:05:00Z","v":9744,"vw":38.136088},{"c":38.16,"h":38.18,"l":38.12,"n":86,"o":38.18,"t":"2026-10-16T18:10:00Z","v":19913,"vw":38.141296},{"c":38.13,"h":38.18,"l":38.12,"n":171,"o":38.165,"t":"2026-10-16T18:15:00Z","v":17343,"vw":38.143209},{"c":38.13,"h":38.15,"l":38.09,"n":97,"o":38.13,"t":"2026-10-16T18:20:00Z","v":10219,"vw":38.116512},{"c":38.13,"h":38.135,"l":38.09,"n":126,"o":38.12,"t":"2026-10-16T18:25:00Z","v":18180,"vw":38.107063},{"c":38.16,"h":38.165,"l":38.1,"n":78,"o":38.13,"t":"2026-10-16T18:30:00Z","v":13370,"vw":38.143939},{"c":38.12,"h":38.15,"l":38.09,"n":50,"o":38.15,"t":"2026-10-16T18:35:00Z","v":5766,"vw":38.104712},{"c":38.095,"h":38.14,"l":38.065,"n":85,"o":38.125,"t":"2026-10-16T18:40:00Z","v":9115,"vw":38.101554},{"c":38.07,"h":38.095,"l":38.05,"n":83,"o":38.095,"t":"2026-10-16T18:45:00Z","v":11021,"vw":38.060521},{"c":38.025,"h":38.06,"l":38.02,"n":50,"o":38.06,"t":"2026-10-16T18:50:00Z","v":5703,"vw":38.044796},{"c":38.05,"h":38.05,"l":37.99,"n":94,"o":38.02,"t":"2026-10-16T18:55:00Z","v":9421,"vw":38.010238},{"c":37.99,"h":38.04,"l":37.98,"n":79,"o":38.03,"t":"2026-10-16T19:00:00Z","v":9628,"vw":38.007057},{"c":37.98,"h":38.02,"l":37.92,"n":95,"o":37.992,"t":"2026-10-16T19:05:00Z","v":15686,"vw":37.967749},{"c":38.14,"h":38.14,"l":37.99,"n":83,"o":37.99,"t":"2026-10-16T19:10:00Z","v":8710,"vw":38.062545},{"c":38.11,"h":38.1701,"l":38.055,"n":140,"o":38.15,"t":"2026-10-16T19:15:00Z","v":23451,"vw":38.110138},{"c":38.17,"h":38.18,"l":38.1,"n":96,"o":38.11,"t":"2026-10-16T19:20:00Z","v":12937,"vw":38.150421},{"c":38.1899,"h":38.19,"l":38.155,"n":125,"o":38.18,"t":"2026-10-16T19:25:00Z","v":13516,"vw":38.170848},{"c":38.095,"h":38.21,"l":38.07,"n":145,"o":38.185,"t":"2026-10-16T19:30:00Z","v":24190,"vw":38.13563},{"c":38.06,"h":38.115,"l":38.04,"n":107,"o":38.095,"t":"2026-10-16T19:35:00Z","v":30936,"vw":38.058337},{"c":38.005,"h":38.095,"l":38,"n":179,"o":38.07,"t":"2026-10-16T19:40:00Z","v":25569,"vw":38.048691},{"c":38.06,"h":38.075,"l":37.995,"n":209,"o":38.01,"t":"2026-10-16T19:45:00Z","v":20298,"vw":38.025307},{"c":38.1,"h":38.14,"l":38.055,"n":271,"o":38.06,"t":"2026-10-16T19:50:00Z","v":41097,"vw":38.086121},{"c":38.13,"h":38.165,"l":38.1,"n":469,"o":38.1,"t":"2026-10-16T19:55:00Z","v":94625,"vw":38.139625},{"c":38.98,"h":38.98,"l":38.11,"n":7,"o":38.11,"t":"2026-10-16T20:00:00Z","v":3843,"vw":38.227874},{"c":38.25,"h":38.25,"l":38.25,"n":1,"o":38.25,"t":"2026-10-16T21:20:00Z","v":175,"vw":38.25},{"c":38.3388,"h":38.3388,"l":38.3388,"n":1,"o":38.3388,"t":"2026-10-16T23:45:00Z","v":300,"vw":38.3388},{"c":38.8,"h":39,"l":38.8,"n":2,"o":39,"t":"2026-10-19T12:00:00Z","v":200,"vw":38.9},{"c":38.75,"h":38.75,"l":38.75,"n":2,"o":38.75,"t":"2026-10-19T13:00:00Z","v":190,"vw":38.75},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-19T13:10:00Z","v":100,"vw":38.7},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-19T13:25:00Z","v":1000,"vw":39},{"c":38.86,"h":38.915,"l":38.8176,"n":38,"o":38.84,"t":"2026-10-19T13:30:00Z","v":6559,"vw":38.84552},{"c":38.6665,"h":38.85,"l":38.66,"n":23,"o":38.85,"t":"2026-10-19T13:35:00Z","v":3826,"vw":38.759693},{"c":38.77,"h":38.77,"l":38.77,"n":5,"o":38.77,"t":"2026-10-19T13:40:00Z","v":210,"vw":38.77},{"c":38.74,"h":38.79,"l":38.74,"n":35,"o":38.785,"t":"2026-10-19T13:45:00Z","v":1692,"vw":38.767458},{"c":38.72,"h":38.725,"l":38.72,"n":10,"o":38.725,"t":"2026-10-19T13:50:00Z","v":935,"vw":38.721625},{"c":38.6885,"h":38.6885,"l":38.6885,"n":6,"o":38.6885,"t":"2026-10-19T13:55:00Z","v":203,"vw":38.6885},{"c":38.635,"h":38.68,"l":38.63,"n":11,"o":38.66,"t":"2026-10-19T14:00:00Z","v":2024,"vw":38.651437},{"c":38.665,"h":38.67,"l":38.66,"n":5,"o":38.66,"t":"2026-10-19T14:05:00Z","v":451,"vw":38.666111},{"c":38.84,"h":38.84,"l":38.74,"n":13,"o":38.74,"t":"2026-10-19T14:10:00Z","v":1359,"vw":38.773271},{"c":38.91,"h":38.93,"l":38.87,"n":22,"o":38.87,"t":"2026-10-19T14:15:00Z","v":2387,"vw":38.894762},{"c":38.93,"h":38.93,"l":38.925,"n":4,"o":38.925,"t":"2026-10-19T14:20:00Z","v":395,"vw":38.926295},{"c":38.94,"h":38.95,"l":38.93,"n":12,"o":38.93,"t":"2026-10-19T14:25:00Z","v":1409,"vw":38.935813},{"c":38.86,"h":38.95,"l":38.85,"n":57,"o":38.95,"t":"2026-10-19T14:30:00Z","v":3705,"vw":38.888628},{"c":38.86,"h":38.9,"l":38.86,"n":27,"o":38.88,"t":"2026-10-19T14:35:00Z","v":13621,"vw":38.893374},{"c":38.91,"h":38.94,"l":38.91,"n":11,"o":38.92,"t":"2026-10-19T14:40:00Z","v":738,"vw":38.923196},{"c":38.97,"h":39.0182,"l":38.95,"n":11,"o":38.95,"t":"2026-10-19T14:45:00Z","v":1229,"vw":38.997784},{"c":38.98,"h":39.015,"l":38.96,"n":30,"o":38.96,"t":"2026-10-19T14:50:00Z","v":1865,"vw":38.971071},{"c":39,"h":39,"l":39,"n":19,"o":39,"t":"2026-10-19T14:55:00Z","v":1079,"vw":39},{"c":39.04,"h":39.04,"l":38.98,"n":8,"o":39.0099,"t":"2026-10-19T15:00:00Z","v":3158,"vw":39.007964},{"c":39.075,"h":39.09,"l":39.04,"n":72,"o":39.06,"t":"2026-10-19T15:05:00Z","v":9808,"vw":39.062931},{"c":39.05,"h":39.08,"l":39.03,"n":22,"o":39.06,"t":"2026-10-19T15:10:00Z","v":2048,"vw":39.044932},{"c":39.08,"h":39.08,"l":39.08,"n":7,"o":39.08,"t":"2026-10-19T15:15:00Z","v":155,"vw":39.08},{"c":39.1,"h":39.1,"l":39.09,"n":6,"o":39.09,"t":"2026-10-19T15:20:00Z","v":252,"vw":39.095},{"c":39.19,"h":39.19,"l":39.17,"n":8,"o":39.17,"t":"2026-10-19T15:25:00Z","v":4252,"vw":39.185833},{"c":39.17,"h":39.18,"l":39.16,"n":15,"o":39.18,"t":"2026-10-19T15:30:00Z","v":2285,"vw":39.172853},{"c":39.2199,"h":39.23,"l":39.19,"n":28,"o":39.19,"t":"2026-10-19T15:35:00Z","v":5364,"vw":39.214564},{"c":39.23,"h":39.23,"l":39.205,"n":21,"o":39.2151,"t":"2026-10-19T15:40:00Z","v":2370,"vw":39.217681},{"c":39.19,"h":39.23,"l":39.19,"n":76,"o":39.23,"t":"2026-10-19T15:45:00Z","v":6372,"vw":39.20373},{"c":39.21,"h":39.21,"l":39.2,"n":22,"o":39.2,"t":"2026-10-19T15:50:00Z","v":5031,"vw":39.203349},{"c":39.19,"h":39.22,"l":39.19,"n":101,"o":39.2,"t":"2026-10-19T15:55:00Z","v":16530,"vw":39.209408},{"c":39.11,"h":39.18,"l":39.08,"n":35,"o":39.18,"t":"2026-10-19T16:00:00Z","v":4578,"vw":39.140605},{"c":39.1,"h":39.12,"l":39.09,"n":23,"o":39.11,"t":"2026-10-19T16:05:00Z","v":2545,"vw":39.10636},{"c":39.12,"h":39.14,"l":39.12,"n":18,"o":39.12,"t":"2026-10-19T16:10:00Z","v":1719,"vw":39.129731},{"c":39.09,"h":39.12,"l":39.0896,"n":22,"o":39.11,"t":"2026-10-19T16:15:00Z","v":3685,"vw":39.108341},{"c":39.06,"h":39.07,"l":39.05,"n":25,"o":39.07,"t":"2026-10-19T16:20:00Z","v":5421,"vw":39.058069},{"c":39.06,"h":39.06,"l":39.035,"n":16,"o":39.06,"t":"2026-10-19T16:25:00Z","v":1892,"vw":39.049056},{"c":39.04,"h":39.04,"l":39.01,"n":30,"o":39.04,"t":"2026-10-19T16:30:00Z","v":5917,"vw":39.031611},{"c":39.02,"h":39.03,"l":39.02,"n":22,"o":39.03,"t":"2026-10-19T16:35:00Z","v":1683,"vw":39.022143},{"c":39.04,"h":39.05,"l":39.04,"n":14,"o":39.05,"t":"2026-10-19T16:40:00Z","v":573,"vw":39.042891},{"c":38.99,"h":39.03,"l":38.99,"n":35,"o":39.03,"t":"2026-10-19T16:45:00Z","v":6164,"vw":39.006142},{"c":38.95,"h":38.98,"l":38.95,"n":29,"o":38.98,"t":"2026-10-19T16:50:00Z","v":4410,"vw":38.960793},{"c":38.94,"h":38.96,"l":38.94,"n":23,"o":38.945,"t":"2026-10-19T16:55:00Z","v":1180,"vw":38.952073},{"c":38.96,"h":38.96,"l":38.925,"n":10,"o":38.93,"t":"2026-10-19T17:00:00Z","v":1436,"vw":38.948928},{"c":38.9,"h":38.95,"l":38.9,"n":28,"o":38.94,"t":"2026-10-19T17:05:00Z","v":4383,"vw":38.934112},{"c":38.94,"h":38.94,"l":38.9,"n":8,"o":38.9,"t":"2026-10-19T17:10:00Z","v":546,"vw":38.92},{"c":38.95,"h":38.98,"l":38.95,"n":4,"o":38.98,"t":"2026-10-19T17:15:00Z","v":1744,"vw":38.955294},{"c":38.92,"h":38.945,"l":38.91,"n":24,"o":38.94,"t":"2026-10-19T17:20:00Z","v":4615,"vw":38.937106},{"c":38.93,"h":38.95,"l":38.92,"n":12,"o":38.92,"t":"2026-10-19T17:25:00Z","v":1382,"vw":38.931955},{"c":38.9399,"h":38.94,"l":38.92,"n":18,"o":38.93,"t":"2026-10-19T17:30:00Z","v":1955,"vw":38.936813},{"c":38.93,"h":38.93,"l":38.91,"n":10,"o":38.92,"t":"2026-10-19T17:35:00Z","v":1062,"vw":38.923348},{"c":38.91,"h":38.95,"l":38.9,"n":91,"o":38.91,"t":"2026-10-19T17:40:00Z","v":12964,"vw":38.931393},{"c":38.84,"h":38.9,"l":38.83,"n":52,"o":38.9,"t":"2026-10-19T17:45:00Z","v":6995,"vw":38.877592},{"c":38.8458,"h":38.85,"l":38.83,"n":40,"o":38.83,"t":"2026-10-19T17:50:00Z","v":1444,"vw":38.842805},{"c":38.89,"h":38.89,"l":38.83,"n":15,"o":38.83,"t":"2026-10-19T17:55:00Z","v":1289,"vw":38.879142},{"c":38.83,"h":38.89,"l":38.81,"n":48,"o":38.89,"t":"2026-10-19T18:00:00Z","v":3426,"vw":38.847132},{"c":38.83,"h":38.8399,"l":38.82,"n":7,"o":38.8399,"t":"2026-10-19T18:05:00Z","v":2600,"vw":38.835316},{"c":38.85,"h":38.85,"l":38.85,"n":21,"o":38.85,"t":"2026-10-19T18:10:00Z","v":3961,"vw":38.85},{"c":38.85,"h":38.86,"l":38.85,"n":15,"o":38.85,"t":"2026-10-19T18:15:00Z","v":995,"vw":38.851272},{"c":38.805,"h":38.8425,"l":38.805,"n":22,"o":38.8425,"t":"2026-10-19T18:20:00Z","v":3598,"vw":38.836234},{"c":38.76,"h":38.8,"l":38.76,"n":11,"o":38.8,"t":"2026-10-19T18:25:00Z","v":1168,"vw":38.772621},{"c":38.78,"h":38.78,"l":38.78,"n":7,"o":38.78,"t":"2026-10-19T18:30:00Z","v":1695,"vw":38.78},{"c":38.81,"h":38.81,"l":38.765,"n":14,"o":38.765,"t":"2026-10-19T18:35:00Z","v":2263,"vw":38.788402},{"c":38.83,"h":38.83,"l":38.82,"n":7,"o":38.83,"t":"2026-10-19T18:40:00Z","v":752,"vw":38.825714},{"c":38.87,"h":38.8886,"l":38.86,"n":17,"o":38.86,"t":"2026-10-19T18:45:00Z","v":1529,"vw":38.866237},{"c":38.86,"h":38.8799,"l":38.85,"n":44,"o":38.865,"t":"2026-10-19T18:50:00Z","v":4667,"vw":38.858295},{"c":38.88,"h":38.88,"l":38.87,"n":3,"o":38.87,"t":"2026-10-19T18:55:00Z","v":344,"vw":38.873333},{"c":38.9101,"h":38.92,"l":38.8751,"n":17,"o":38.876,"t":"2026-10-19T19:00:00Z","v":1076,"vw":38.891306},{"c":38.89,"h":38.91,"l":38.89,"n":5,"o":38.91,"t":"2026-10-19T19:05:00Z","v":374,"vw":38.903174},{"c":38.88,"h":38.88,"l":38.88,"n":2,"o":38.88,"t":"2026-10-19T19:10:00Z","v":117,"vw":38.88},{"c":38.91,"h":38.91,"l":38.89,"n":14,"o":38.89,"t":"2026-10-19T19:15:00Z","v":704,"vw":38.905385},{"c":38.93,"h":38.93,"l":38.9,"n":29,"o":38.93,"t":"2026-10-19T19:20:00Z","v":1514,"vw":38.911872},{"c":38.93,"h":38.945,"l":38.93,"n":6,"o":38.945,"t":"2026-10-19T19:25:00Z","v":2029,"vw":38.935849},{"c":38.96,"h":38.97,"l":38.95,"n":14,"o":38.95,"t":"2026-10-19T19:30:00Z","v":1225,"vw":38.960203},{"c":38.99,"h":39.01,"l":38.99,"n":29,"o":39,"t":"2026-10-19T19:40:00Z","v":3993,"vw":38.995772},{"c":38.9201,"h":38.97,"l":38.9201,"n":51,"o":38.97,"t":"2026-10-19T19:45:00Z","v":5494,"vw":38.953735},{"c":38.86,"h":38.9302,"l":38.84,"n":211,"o":38.92,"t":"2026-10-19T19:50:00Z","v":67176,"vw":38.898025},{"c":38.85,"h":38.89,"l":38.84,"n":65,"o":38.87,"t":"2026-10-19T19:55:00Z","v":10963,"vw":38.862061},{"c":38.86,"h":38.86,"l":38.86,"n":5,"o":38.86,"t":"2026-10-19T20:00:00Z","v":1362,"vw":38.86},{"c":39.0571,"h":39.0571,"l":39.0571,"n":1,"o":39.0571,"t":"2026-10-19T22:10:00Z","v":120,"vw":39.0571},{"c":38.08,"h":38.08,"l":38.08,"n":1,"o":38.08,"t":"2026-10-20T12:15:00Z","v":200,"vw":38.08},{"c":38.01,"h":38.01,"l":38.01,"n":1,"o":38.01,"t":"2026-10-20T13:00:00Z","v":668,"vw":38.01},{"c":38.38,"h":38.48,"l":38.34,"n":42,"o":38.41,"t":"2026-10-20T13:30:00Z","v":6211,"vw":38.419995},{"c":38.39,"h":38.44,"l":38.28,"n":139,"o":38.36,"t":"2026-10-20T13:35:00Z","v":20312,"vw":38.342662},{"c":38.16,"h":38.3,"l":38.16,"n":49,"o":38.3,"t":"2026-10-20T13:40:00Z","v":6422,"vw":38.21966},{"c":38.39,"h":38.39,"l":38.17,"n":48,"o":38.17,"t":"2026-10-20T13:45:00Z","v":3637,"vw":38.300647},{"c":38.42,"h":38.4501,"l":38.37,"n":14,"o":38.37,"t":"2026-10-20T13:50:00Z","v":2039,"vw":38.418141},{"c":38.55,"h":38.55,"l":38.42,"n":9,"o":38.42,"t":"2026-10-20T13:55:00Z","v":1023,"vw":38.494135},{"c":38.66,"h":38.66,"l":38.58,"n":34,"o":38.58,"t":"2026-10-20T14:00:00Z","v":6043,"vw":38.616074},{"c":38.8,"h":38.8,"l":38.65,"n":35,"o":38.65,"t":"2026-10-20T14:05:00Z","v":5773,"vw":38.677811},{"c":38.81,"h":38.81,"l":38.78,"n":16,"o":38.785,"t":"2026-10-20T14:10:00Z","v":1656,"vw":38.789823},{"c":38.9,"h":38.905,"l":38.83,"n":19,"o":38.83,"t":"2026-10-20T14:15:00Z","v":1892,"vw":38.881177},{"c":38.95,"h":38.95,"l":38.8993,"n":15,"o":38.8993,"t":"2026-10-20T14:20:00Z","v":800,"vw":38.931433},{"c":39.0899,"h":39.0899,"l":39.01,"n":8,"o":39.01,"t":"2026-10-20T14:25:00Z","v":1244,"vw":39.079917},{"c":39,"h":39.12,"l":38.99,"n":44,"o":39.11,"t":"2026-10-20T14:30:00Z","v":4313,"vw":39.020692},{"c":39.03,"h":39.04,"l":38.98,"n":22,"o":39,"t":"2026-10-20T14:35:00Z","v":4600,"vw":39.016707},{"c":39.05,"h":39.1199,"l":39.0299,"n":48,"o":39.0299,"t":"2026-10-20T14:40:00Z","v":14583,"vw":39.05243},{"c":39.04,"h":39.11,"l":39.04,"n":23,"o":39.07,"t":"2026-10-20T14:45:00Z","v":2336,"vw":39.083687},{"c":39.09,"h":39.09,"l":39.04,"n":14,"o":39.04,"t":"2026-10-20T14:50:00Z","v":886,"vw":39.062792},{"c":39.11,"h":39.11,"l":39.105,"n":14,"o":39.11,"t":"2026-10-20T14:55:00Z","v":773,"vw":39.10875},{"c":39.01,"h":39.07,"l":39.01,"n":26,"o":39.0683,"t":"2026-10-20T15:00:00Z","v":3304,"vw":39.056838},{"c":39.03,"h":39.03,"l":39,"n":24,"o":39,"t":"2026-10-20T15:05:00Z","v":3065,"vw":39.013296},{"c":38.85,"h":39.01,"l":38.78,"n":97,"o":39.01,"t":"2026-10-20T15:10:00Z","v":13304,"vw":38.912777},{"c":38.93,"h":38.93,"l":38.87,"n":12,"o":38.87,"t":"2026-10-20T15:15:00Z","v":759,"vw":38.904},{"c":38.88,"h":38.91,"l":38.87,"n":48,"o":38.9,"t":"2026-10-20T15:20:00Z","v":6544,"vw":38.880908},{"c":38.88,"h":38.89,"l":38.88,"n":9,"o":38.89,"t":"2026-10-20T15:25:00Z","v":1101,"vw":38.884444},{"c":38.81,"h":38.88,"l":38.81,"n":13,"o":38.87,"t":"2026-10-20T15:30:00Z","v":1828,"vw":38.84288},{"c":38.77,"h":38.82,"l":38.77,"n":19,"o":38.82,"t":"2026-10-20T15:35:00Z","v":1476,"vw":38.79858},{"c":38.85,"h":38.88,"l":38.78,"n":25,"o":38.78,"t":"2026-10-20T15:40:00Z","v":3206,"vw":38.826263},{"c":38.86,"h":38.86,"l":38.81,"n":15,"o":38.82,"t":"2026-10-20T15:45:00Z","v":1588,"vw":38.832069},{"c":38.89,"h":38.89,"l":38.8401,"n":16,"o":38.8401,"t":"2026-10-20T15:50:00Z","v":1284,"vw":38.859761},{"c":38.92,"h":38.92,"l":38.9,"n":18,"o":38.92,"t":"2026-10-20T15:55:00Z","v":1352,"vw":38.912346},{"c":38.88,"h":38.91,"l":38.88,"n":22,"o":38.91,"t":"2026-10-20T16:00:00Z","v":1654,"vw":38.899156},{"c":38.92,"h":38.94,"l":38.884,"n":10,"o":38.884,"t":"2026-10-20T16:05:00Z","v":1170,"vw":38.904147},{"c":38.88,"h":38.9,"l":38.86,"n":17,"o":38.87,"t":"2026-10-20T16:10:00Z","v":2875,"vw":38.87668},{"c":38.81,"h":38.9,"l":38.81,"n":14,"o":38.9,"t":"2026-10-20T16:15:00Z","v":1828,"vw":38.843493},{"c":38.85,"h":38.86,"l":38.815,"n":21,"o":38.815,"t":"2026-10-20T16:20:00Z","v":2775,"vw":38.834778},{"c":38.91,"h":38.91,"l":38.83,"n":13,"o":38.84,"t":"2026-10-20T16:25:00Z","v":1813,"vw":38.885},{"c":38.9,"h":38.92,"l":38.89,"n":18,"o":38.9,"t":"2026-10-20T16:30:00Z","v":1322,"vw":38.899841},{"c":38.94,"h":38.9507,"l":38.91,"n":19,"o":38.92,"t":"2026-10-20T16:35:00Z","v":2006,"vw":38.936749},{"c":38.91,"h":38.955,"l":38.91,"n":30,"o":38.94,"t":"2026-10-20T16:40:00Z","v":6476,"vw":38.939721},{"c":38.92,"h":38.93,"l":38.9,"n":13,"o":38.93,"t":"2026-10-20T16:45:00Z","v":2251,"vw":38.915381},{"c":38.85,"h":38.92,"l":38.84,"n":21,"o":38.91,"t":"2026-10-20T16:50:00Z","v":3587,"vw":38.854611},{"c":38.86,"h":38.88,"l":38.86,"n":33,"o":38.86,"t":"2026-10-20T16:55:00Z","v":3158,"vw":38.872761},{"c":38.89,"h":38.89,"l":38.85,"n":146,"o":38.875,"t":"2026-10-20T17:00:00Z","v":43914,"vw":38.869364},{"c":38.87,"h":38.89,"l":38.87,"n":29,"o":38.89,"t":"2026-10-20T17:05:00Z","v":9122,"vw":38.8719},{"c":38.9,"h":38.9,"l":38.87,"n":16,"o":38.875,"t":"2026-10-20T17:10:00Z","v":1544,"vw":38.887469},{"c":38.9,"h":38.92,"l":38.9,"n":5,"o":38.92,"t":"2026-10-20T17:15:00Z","v":351,"vw":38.906667},{"c":38.93,"h":38.96,"l":38.91,"n":25,"o":38.91,"t":"2026-10-20T17:20:00Z","v":1284,"vw":38.93},{"c":38.96,"h":38.96,"l":38.93,"n":31,"o":38.94,"t":"2026-10-20T17:25:00Z","v":4964,"vw":38.942104},{"c":38.93,"h":38.98,"l":38.93,"n":9,"o":38.9651,"t":"2026-10-20T17:30:00Z","v":729,"vw":38.961986},{"c":38.93,"h":38.95,"l":38.93,"n":22,"o":38.94,"t":"2026-10-20T17:35:00Z","v":3038,"vw":38.938607},{"c":38.95,"h":38.95,"l":38.94,"n":23,"o":38.94,"t":"2026-10-20T17:40:00Z","v":2426,"vw":38.947305},{"c":38.94,"h":38.95,"l":38.93,"n":24,"o":38.94,"t":"2026-10-20T17:45:00Z","v":1822,"vw":38.937439},{"c":38.96,"h":38.96,"l":38.94,"n":59,"o":38.945,"t":"2026-10-20T17:50:00Z","v":2534,"vw":38.946791},{"c":38.95,"h":38.975,"l":38.94,"n":34,"o":38.96,"t":"2026-10-20T18:00:00Z","v":4271,"vw":38.957571},{"c":38.93,"h":38.95,"l":38.93,"n":16,"o":38.945,"t":"2026-10-20T18:05:00Z","v":1574,"vw":38.943034},{"c":38.97,"h":38.97,"l":38.94,"n":27,"o":38.97,"t":"2026-10-20T18:10:00Z","v":2699,"vw":38.958497},{"c":38.95,"h":38.97,"l":38.95,"n":36,"o":38.95,"t":"2026-10-20T18:15:00Z","v":3548,"vw":38.961703},{"c":38.91,"h":38.94,"l":38.91,"n":22,"o":38.9348,"t":"2026-10-20T18:20:00Z","v":3046,"vw":38.919969},{"c":38.93,"h":38.93,"l":38.91,"n":43,"o":38.915,"t":"2026-10-20T18:25:00Z","v":15766,"vw":38.924164},{"c":38.88,"h":38.925,"l":38.88,"n":29,"o":38.925,"t":"2026-10-20T18:30:00Z","v":3533,"vw":38.910498},{"c":38.85,"h":38.86,"l":38.84,"n":14,"o":38.855,"t":"2026-10-20T18:35:00Z","v":1495,"vw":38.85},{"c":38.82,"h":38.86,"l":38.82,"n":19,"o":38.85,"t":"2026-10-20T18:40:00Z","v":1685,"vw":38.837308},{"c":38.853,"h":38.885,"l":38.8401,"n":20,"o":38.8401,"t":"2026-10-20T18:45:00Z","v":3748,"vw":38.846733},{"c":38.87,"h":38.87,"l":38.8465,"n":31,"o":38.8465,"t":"2026-10-20T18:50:00Z","v":5463,"vw":38.85982},{"c":38.87,"h":38.89,"l":38.87,"n":3,"o":38.89,"t":"2026-10-20T18:55:00Z","v":217,"vw":38.88},{"c":38.9,"h":38.9,"l":38.89,"n":14,"o":38.9,"t":"2026-10-20T19:00:00Z","v":838,"vw":38.894},{"c":38.89,"h":38.9,"l":38.88,"n":23,"o":38.88,"t":"2026-10-20T19:05:00Z","v":6970,"vw":38.890524},{"c":38.86,"h":38.88,"l":38.86,"n":24,"o":38.875,"t":"2026-10-20T19:10:00Z","v":4181,"vw":38.875272},{"c":38.87,"h":38.87,"l":38.845,"n":18,"o":38.845,"t":"2026-10-20T19:15:00Z","v":1284,"vw":38.854091},{"c":38.81,"h":38.83,"l":38.8,"n":16,"o":38.83,"t":"2026-10-20T19:20:00Z","v":1168,"vw":38.812727},{"c":38.825,"h":38.835,"l":38.82,"n":33,"o":38.83,"t":"2026-10-20T19:25:00Z","v":2406,"vw":38.827097},{"c":38.855,"h":38.87,"l":38.8,"n":40,"o":38.8038,"t":"2026-10-20T19:30:00Z","v":3636,"vw":38.843959},{"c":38.8,"h":38.86,"l":38.8,"n":27,"o":38.86,"t":"2026-10-20T19:35:00Z","v":1428,"vw":38.8225},{"c":38.83,"h":38.84,"l":38.7926,"n":98,"o":38.7926,"t":"2026-10-20T19:40:00Z","v":21472,"vw":38.829276},{"c":38.825,"h":38.83,"l":38.82,"n":40,"o":38.83,"t":"2026-10-20T19:45:00Z","v":4261,"vw":38.825136},{"c":38.835,"h":38.845,"l":38.8,"n":98,"o":38.82,"t":"2026-10-20T19:50:00Z","v":10471,"vw":38.824008},{"c":38.82,"h":38.83,"l":38.79,"n":232,"o":38.83,"t":"2026-10-20T19:55:00Z","v":29749,"vw":38.807482},{"c":38.81,"h":38.81,"l":38.81,"n":4,"o":38.81,"t":"2026-10-20T20:00:00Z","v":1476,"vw":38.81},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-10-20T20:50:00Z","v":107,"vw":38.85},{"c":39.04,"h":39.04,"l":39.04,"n":1,"o":39.04,"t":"2026-10-21T12:50:00Z","v":120,"vw":39.04},{"c":39.02,"h":39.04,"l":39.02,"n":2,"o":39.04,"t":"2026-10-21T13:00:00Z","v":502,"vw":39.025179},{"c":39.36,"h":39.445,"l":39.36,"n":26,"o":39.38,"t":"2026-10-21T13:30:00Z","v":5589,"vw":39.39484},{"c":39.365,"h":39.4599,"l":39.365,"n":15,"o":39.4599,"t":"2026-10-21T13:35:00Z","v":1407,"vw":39.418451},{"c":39.38,"h":39.39,"l":39.36,"n":21,"o":39.36,"t":"2026-10-21T13:40:00Z","v":8379,"vw":39.383354},{"c":39.38,"h":39.41,"l":39.34,"n":15,"o":39.34,"t":"2026-10-21T13:45:00Z","v":1641,"vw":39.387271},{"c":39.365,"h":39.405,"l":39.36,"n":18,"o":39.405,"t":"2026-10-21T13:50:00Z","v":2074,"vw":39.378433},{"c":39.4165,"h":39.4165,"l":39.35,"n":5,"o":39.35,"t":"2026-10-21T13:55:00Z","v":1021,"vw":39.372948},{"c":39.49,"h":39.51,"l":39.4352,"n":6,"o":39.4352,"t":"2026-10-21T14:00:00Z","v":963,"vw":39.462081},{"c":39.38,"h":39.4581,"l":39.38,"n":19,"o":39.4581,"t":"2026-10-21T14:05:00Z","v":3765,"vw":39.396689},{"c":39.375,"h":39.38,"l":39.37,"n":11,"o":39.37,"t":"2026-10-21T14:10:00Z","v":3822,"vw":39.375165},{"c":39.3401,"h":39.38,"l":39.3401,"n":8,"o":39.38,"t":"2026-10-21T14:15:00Z","v":1340,"vw":39.347907},{"c":39.47,"h":39.47,"l":39.47,"n":11,"o":39.47,"t":"2026-10-21T14:20:00Z","v":3377,"vw":39.47},{"c":39.5,"h":39.5,"l":39.4691,"n":13,"o":39.4691,"t":"2026-10-21T14:25:00Z","v":1129,"vw":39.4806},{"c":39.53,"h":39.56,"l":39.495,"n":25,"o":39.495,"t":"2026-10-21T14:30:00Z","v":2501,"vw":39.52627},{"c":39.47,"h":39.531,"l":39.47,"n":9,"o":39.531,"t":"2026-10-21T14:35:00Z","v":364,"vw":39.5005},{"c":39.525,"h":39.525,"l":39.415,"n":9,"o":39.415,"t":"2026-10-21T14:40:00Z","v":1658,"vw":39.504066},{"c":39.53,"h":39.53,"l":39.53,"n":6,"o":39.53,"t":"2026-10-21T14:45:00Z","v":526,"vw":39.53},{"c":39.58,"h":39.58,"l":39.58,"n":2,"o":39.58,"t":"2026-10-21T14:50:00Z","v":515,"vw":39.58},{"c":39.555,"h":39.555,"l":39.5101,"n":14,"o":39.5101,"t":"2026-10-21T14:55:00Z","v":1459,"vw":39.540284},{"c":39.58,"h":39.58,"l":39.56,"n":22,"o":39.56,"t":"2026-10-21T15:00:00Z","v":1081,"vw":39.566013},{"c":39.6,"h":39.63,"l":39.6,"n":9,"o":39.63,"t":"2026-10-21T15:10:00Z","v":1112,"vw":39.609482},{"c":39.59,"h":39.65,"l":39.5801,"n":18,"o":39.65,"t":"2026-10-21T15:15:00Z","v":3877,"vw":39.59344},{"c":39.6,"h":39.6,"l":39.57,"n":3,"o":39.57,"t":"2026-10-21T15:20:00Z","v":250,"vw":39.585},{"c":39.65,"h":39.65,"l":39.6,"n":26,"o":39.6,"t":"2026-10-21T15:25:00Z","v":2951,"vw":39.614259},{"c":39.66,"h":39.67,"l":39.66,"n":13,"o":39.66,"t":"2026-10-21T15:30:00Z","v":6426,"vw":39.663782},{"c":39.7218,"h":39.75,"l":39.67,"n":16,"o":39.67,"t":"2026-10-21T15:35:00Z","v":3994,"vw":39.723337},{"c":39.75,"h":39.75,"l":39.7121,"n":3,"o":39.7121,"t":"2026-10-21T15:40:00Z","v":3508,"vw":39.713181},{"c":39.78,"h":39.78,"l":39.75,"n":10,"o":39.75,"t":"2026-10-21T15:45:00Z","v":1510,"vw":39.759301},{"c":39.78,"h":39.8,"l":39.78,"n":9,"o":39.8,"t":"2026-10-21T15:50:00Z","v":477,"vw":39.792158},{"c":39.785,"h":39.79,"l":39.76,"n":10,"o":39.76,"t":"2026-10-21T15:55:00Z","v":7665,"vw":39.775126},{"c":39.75,"h":39.77,"l":39.75,"n":9,"o":39.76,"t":"2026-10-21T16:00:00Z","v":1061,"vw":39.758507},{"c":39.75,"h":39.77,"l":39.75,"n":5,"o":39.77,"t":"2026-10-21T16:05:00Z","v":2710,"vw":39.75963},{"c":39.735,"h":39.74,"l":39.7201,"n":8,"o":39.73,"t":"2026-10-21T16:10:00Z","v":1918,"vw":39.725236},{"c":39.74,"h":39.75,"l":39.7377,"n":13,"o":39.75,"t":"2026-10-21T16:15:00Z","v":565,"vw":39.74287},{"c":39.725,"h":39.74,"l":39.725,"n":3,"o":39.74,"t":"2026-10-21T16:20:00Z","v":708,"vw":39.727846},{"c":39.71,"h":39.72,"l":39.71,"n":5,"o":39.72,"t":"2026-10-21T16:25:00Z","v":205,"vw":39.715},{"c":39.73,"h":39.73,"l":39.72,"n":3,"o":39.73,"t":"2026-10-21T16:30:00Z","v":300,"vw":39.726667},{"c":39.88,"h":39.88,"l":39.725,"n":143,"o":39.7299,"t":"2026-10-21T16:35:00Z","v":64219,"vw":39.772107},{"c":39.82,"h":39.87,"l":39.82,"n":10,"o":39.87,"t":"2026-10-21T16:40:00Z","v":2203,"vw":39.8675},{"c":39.81,"h":39.835,"l":39.81,"n":40,"o":39.82,"t":"2026-10-21T16:45:00Z","v":3799,"vw":39.818004},{"c":39.85,"h":39.87,"l":39.85,"n":32,"o":39.85,"t":"2026-10-21T16:50:00Z","v":3739,"vw":39.856805},{"c":39.845,"h":39.865,"l":39.845,"n":46,"o":39.86,"t":"2026-10-21T16:55:00Z","v":8174,"vw":39.856646},{"c":39.84,"h":39.8557,"l":39.82,"n":111,"o":39.845,"t":"2026-10-21T17:00:00Z","v":20203,"vw":39.842179},{"c":39.86,"h":39.865,"l":39.84,"n":40,"o":39.845,"t":"2026-10-21T17:05:00Z","v":3950,"vw":39.85839},{"c":39.875,"h":39.875,"l":39.855,"n":45,"o":39.86,"t":"2026-10-21T17:10:00Z","v":5951,"vw":39.86452},{"c":39.88,"h":39.9,"l":39.875,"n":31,"o":39.875,"t":"2026-10-21T17:15:00Z","v":6327,"vw":39.881102},{"c":39.875,"h":39.91,"l":39.875,"n":65,"o":39.89,"t":"2026-10-21T17:20:00Z","v":9342,"vw":39.896027},{"c":39.875,"h":39.885,"l":39.87,"n":34,"o":39.87,"t":"2026-10-21T17:25:00Z","v":4599,"vw":39.879954},{"c":39.86,"h":39.89,"l":39.84,"n":65,"o":39.89,"t":"2026-10-21T17:30:00Z","v":7809,"vw":39.862544},{"c":39.855,"h":39.88,"l":39.8501,"n":56,"o":39.87,"t":"2026-10-21T17:35:00Z","v":7495,"vw":39.872812},{"c":39.865,"h":39.885,"l":39.85,"n":46,"o":39.85,"t":"2026-10-21T17:40:00Z","v":7932,"vw":39.875018},{"c":39.83,"h":39.87,"l":39.83,"n":70,"o":39.87,"t":"2026-10-21T17:45:00Z","v":10028,"vw":39.846797},{"c":39.855,"h":39.86,"l":39.83,"n":54,"o":39.83,"t":"2026-10-21T17:50:00Z","v":4022,"vw":39.8452},{"c":39.83,"h":39.855,"l":39.83,"n":71,"o":39.855,"t":"2026-10-21T17:55:00Z","v":9277,"vw":39.846402},{"c":39.84,"h":39.84,"l":39.825,"n":50,"o":39.835,"t":"2026-10-21T18:00:00Z","v":5081,"vw":39.834479},{"c":39.855,"h":39.855,"l":39.835,"n":52,"o":39.85,"t":"2026-10-21T18:05:00Z","v":9072,"vw":39.845209},{"c":39.84,"h":39.86,"l":39.835,"n":55,"o":39.855,"t":"2026-10-21T18:10:00Z","v":7255,"vw":39.848616},{"c":39.865,"h":39.875,"l":39.85,"n":74,"o":39.85,"t":"2026-10-21T18:15:00Z","v":10215,"vw":39.869388},{"c":39.855,"h":39.88,"l":39.855,"n":63,"o":39.87,"t":"2026-10-21T18:20:00Z","v":8161,"vw":39.869474},{"c":39.865,"h":39.87,"l":39.855,"n":38,"o":39.86,"t":"2026-10-21T18:25:00Z","v":7340,"vw":39.864788},{"c":39.87,"h":39.88,"l":39.855,"n":122,"o":39.87,"t":"2026-10-21T18:30:00Z","v":11942,"vw":39.872685},{"c":39.86,"h":39.885,"l":39.855,"n":61,"o":39.87,"t":"2026-10-21T18:35:00Z","v":9477,"vw":39.875579},{"c":39.875,"h":39.885,"l":39.87,"n":59,"o":39.87,"t":"2026-10-21T18:40:00Z","v":8899,"vw":39.879425},{"c":39.79,"h":39.87,"l":39.79,"n":175,"o":39.87,"t":"2026-10-21T18:45:00Z","v":16535,"vw":39.839189},{"c":39.79,"h":39.79,"l":39.73,"n":120,"o":39.78,"t":"2026-10-21T18:50:00Z","v":12348,"vw":39.770379},{"c":39.705,"h":39.8,"l":39.695,"n":122,"o":39.8,"t":"2026-10-21T18:55:00Z","v":13843,"vw":39.746557},{"c":39.655,"h":39.705,"l":39.6,"n":133,"o":39.705,"t":"2026-10-21T19:00:00Z","v":23580,"vw":39.650851},{"c":39.68,"h":39.71,"l":39.64,"n":66,"o":39.67,"t":"2026-10-21T19:05:00Z","v":13133,"vw":39.680693},{"c":39.685,"h":39.695,"l":39.625,"n":55,"o":39.67,"t":"2026-10-21T19:10:00Z","v":9359,"vw":39.668863},{"c":39.76,"h":39.76,"l":39.695,"n":135,"o":39.695,"t":"2026-10-21T19:15:00Z","v":23341,"vw":39.734512},{"c":39.75,"h":39.765,"l":39.735,"n":99,"o":39.75,"t":"2026-10-21T19:20:00Z","v":16238,"vw":39.750658},{"c":39.81,"h":39.81,"l":39.77,"n":73,"o":39.77,"t":"2026-10-21T19:25:00Z","v":7790,"vw":39.788515},{"c":39.825,"h":39.845,"l":39.8,"n":83,"o":39.81,"t":"2026-10-21T19:30:00Z","v":9870,"vw":39.829644},{"c":39.83,"h":39.835,"l":39.815,"n":63,"o":39.83,"t":"2026-10-21T19:35:00Z","v":9178,"vw":39.827291},{"c":39.82,"h":39.84,"l":39.795,"n":130,"o":39.84,"t":"2026-10-21T19:40:00Z","v":17533,"vw":39.814861},{"c":39.865,"h":39.875,"l":39.83,"n":126,"o":39.83,"t":"2026-10-21T19:45:00Z","v":18112,"vw":39.859678},{"c":39.83,"h":39.88,"l":39.815,"n":247,"o":39.865,"t":"2026-10-21T19:50:00Z","v":30846,"vw":39.84771},{"c":39.81,"h":39.835,"l":39.795,"n":292,"o":39.83,"t":"2026-10-21T19:55:00Z","v":41381,"vw":39.822478},{"c":39.81,"h":39.81,"l":39.81,"n":4,"o":39.81,"t":"2026-10-21T20:00:00Z","v":1454,"vw":39.81},{"c":39.93,"h":39.93,"l":39.93,"n":3,"o":39.93,"t":"2026-10-21T20:05:00Z","v":1004,"vw":39.93},{"c":40,"h":40.01,"l":40,"n":2,"o":40.01,"t":"2026-10-21T21:00:00Z","v":540,"vw":40.004444},{"c":40.15,"h":40.15,"l":40.15,"n":1,"o":40.15,"t":"2026-10-21T21:25:00Z","v":199,"vw":40.15},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-21T21:50:00Z","v":100,"vw":40.2},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-21T21:55:00Z","v":299,"vw":40},{"c":38.99,"h":38.99,"l":38.99,"n":2,"o":38.99,"t":"2026-10-22T12:05:00Z","v":2000,"vw":38.99},{"c":39.16,"h":39.16,"l":38.95,"n":54,"o":38.95,"t":"2026-10-22T13:30:00Z","v":17184,"vw":38.97701},{"c":39.07,"h":39.11,"l":39.05,"n":26,"o":39.085,"t":"2026-10-22T13:35:00Z","v":1647,"vw":39.072672},{"c":39.08,"h":39.1,"l":39.02,"n":33,"o":39.02,"t":"2026-10-22T13:40:00Z","v":4522,"vw":39.048596},{"c":38.92,"h":39.06,"l":38.87,"n":60,"o":39.06,"t":"2026-10-22T13:45:00Z","v":9052,"vw":38.94942},{"c":38.8742,"h":38.94,"l":38.83,"n":23,"o":38.94,"t":"2026-10-22T13:50:00Z","v":4378,"vw":38.898248},{"c":38.95,"h":38.955,"l":38.9215,"n":9,"o":38.9215,"t":"2026-10-22T13:55:00Z","v":433,"vw":38.940245},{"c":39.01,"h":39.01,"l":39.01,"n":8,"o":39.01,"t":"2026-10-22T14:00:00Z","v":129,"vw":39.01},{"c":38.77,"h":38.788,"l":38.74,"n":25,"o":38.74,"t":"2026-10-22T14:15:00Z","v":2797,"vw":38.780322},{"c":38.67,"h":38.73,"l":38.65,"n":40,"o":38.73,"t":"2026-10-22T14:20:00Z","v":12918,"vw":38.659154},{"c":38.58,"h":38.68,"l":38.565,"n":35,"o":38.68,"t":"2026-10-22T14:25:00Z","v":2858,"vw":38.607056},{"c":38.5767,"h":38.59,"l":38.5,"n":37,"o":38.59,"t":"2026-10-22T14:30:00Z","v":3584,"vw":38.553081},{"c":38.535,"h":38.54,"l":38.515,"n":27,"o":38.54,"t":"2026-10-22T14:35:00Z","v":1539,"vw":38.529602},{"c":38.59,"h":38.59,"l":38.5594,"n":30,"o":38.577,"t":"2026-10-22T14:40:00Z","v":3085,"vw":38.576254},{"c":38.53,"h":38.59,"l":38.5,"n":48,"o":38.58,"t":"2026-10-22T14:45:00Z","v":4311,"vw":38.532391},{"c":38.49,"h":38.515,"l":38.48,"n":23,"o":38.5,"t":"2026-10-22T14:50:00Z","v":1670,"vw":38.498958},{"c":38.54,"h":38.54,"l":38.52,"n":13,"o":38.52,"t":"2026-10-22T14:55:00Z","v":823,"vw":38.527143},{"c":38.5,"h":38.58,"l":38.5,"n":29,"o":38.58,"t":"2026-10-22T15:00:00Z","v":1615,"vw":38.564616},{"c":38.47,"h":38.51,"l":38.47,"n":15,"o":38.5,"t":"2026-10-22T15:05:00Z","v":1036,"vw":38.485556},{"c":38.45,"h":38.48,"l":38.435,"n":159,"o":38.47,"t":"2026-10-22T15:10:00Z","v":45089,"vw":38.450658},{"c":38.58,"h":38.59,"l":38.455,"n":47,"o":38.464,"t":"2026-10-22T15:15:00Z","v":14609,"vw":38.498379},{"c":38.63,"h":38.63,"l":38.61,"n":7,"o":38.61,"t":"2026-10-22T15:20:00Z","v":1069,"vw":38.628039},{"c":38.5632,"h":38.64,"l":38.5632,"n":30,"o":38.64,"t":"2026-10-22T15:25:00Z","v":2728,"vw":38.60675},{"c":38.525,"h":38.54,"l":38.48,"n":32,"o":38.54,"t":"2026-10-22T15:30:00Z","v":8300,"vw":38.504071},{"c":38.53,"h":38.575,"l":38.53,"n":23,"o":38.53,"t":"2026-10-22T15:35:00Z","v":5324,"vw":38.563075},{"c":38.56,"h":38.56,"l":38.47,"n":407,"o":38.53,"t":"2026-10-22T15:40:00Z","v":65029,"vw":38.498102},{"c":38.52,"h":38.52,"l":38.51,"n":8,"o":38.52,"t":"2026-10-22T15:45:00Z","v":549,"vw":38.518},{"c":38.6,"h":38.61,"l":38.5301,"n":33,"o":38.5301,"t":"2026-10-22T15:50:00Z","v":7061,"vw":38.585668},{"c":38.62,"h":38.63,"l":38.6,"n":34,"o":38.61,"t":"2026-10-22T15:55:00Z","v":2730,"vw":38.612381},{"c":38.62,"h":38.65,"l":38.62,"n":14,"o":38.65,"t":"2026-10-22T16:00:00Z","v":1621,"vw":38.642164},{"c":38.65,"h":38.65,"l":38.58,"n":16,"o":38.61,"t":"2026-10-22T16:05:00Z","v":1202,"vw":38.600655},{"c":38.66,"h":38.66,"l":38.64,"n":24,"o":38.65,"t":"2026-10-22T16:10:00Z","v":3253,"vw":38.655196},{"c":38.67,"h":38.67,"l":38.6351,"n":31,"o":38.65,"t":"2026-10-22T16:15:00Z","v":4227,"vw":38.659115},{"c":38.64,"h":38.69,"l":38.64,"n":46,"o":38.67,"t":"2026-10-22T16:20:00Z","v":13532,"vw":38.675585},{"c":38.62,"h":38.67,"l":38.62,"n":19,"o":38.65,"t":"2026-10-22T16:25:00Z","v":2905,"vw":38.645276},{"c":38.52,"h":38.6,"l":38.52,"n":18,"o":38.6,"t":"2026-10-22T16:30:00Z","v":4517,"vw":38.563781},{"c":38.49,"h":38.53,"l":38.48,"n":18,"o":38.515,"t":"2026-10-22T16:35:00Z","v":2334,"vw":38.513924},{"c":38.41,"h":38.5094,"l":38.41,"n":23,"o":38.49,"t":"2026-10-22T16:40:00Z","v":2384,"vw":38.463405},{"c":38.34,"h":38.42,"l":38.325,"n":60,"o":38.42,"t":"2026-10-22T16:45:00Z","v":5009,"vw":38.375844},{"c":38.35,"h":38.35,"l":38.28,"n":29,"o":38.32,"t":"2026-10-22T16:50:00Z","v":1684,"vw":38.316951},{"c":38.44,"h":38.45,"l":38.38,"n":11,"o":38.38,"t":"2026-10-22T16:55:00Z","v":1913,"vw":38.41386},{"c":38.37,"h":38.445,"l":38.37,"n":45,"o":38.445,"t":"2026-10-22T17:00:00Z","v":4350,"vw":38.404861},{"c":38.33,"h":38.36,"l":38.33,"n":11,"o":38.355,"t":"2026-10-22T17:05:00Z","v":1172,"vw":38.348218},{"c":38.35,"h":38.365,"l":38.32,"n":34,"o":38.32,"t":"2026-10-22T17:10:00Z","v":4071,"vw":38.344027},{"c":38.4,"h":38.4,"l":38.35,"n":40,"o":38.39,"t":"2026-10-22T17:15:00Z","v":5663,"vw":38.38581},{"c":38.39,"h":38.41,"l":38.37,"n":14,"o":38.37,"t":"2026-10-22T17:20:00Z","v":1413,"vw":38.385926},{"c":38.35,"h":38.37,"l":38.31,"n":49,"o":38.37,"t":"2026-10-22T17:25:00Z","v":6397,"vw":38.327616},{"c":38.36,"h":38.36,"l":38.33,"n":8,"o":38.33,"t":"2026-10-22T17:30:00Z","v":643,"vw":38.34917},{"c":38.34,"h":38.34,"l":38.32,"n":14,"o":38.34,"t":"2026-10-22T17:35:00Z","v":1111,"vw":38.33125},{"c":38.35,"h":38.35,"l":38.3304,"n":8,"o":38.35,"t":"2026-10-22T17:40:00Z","v":1075,"vw":38.337575},{"c":38.34,"h":38.38,"l":38.34,"n":45,"o":38.38,"t":"2026-10-22T17:45:00Z","v":3096,"vw":38.355624},{"c":38.34,"h":38.34,"l":38.315,"n":11,"o":38.33,"t":"2026-10-22T17:50:00Z","v":678,"vw":38.323333},{"c":38.29,"h":38.33,"l":38.29,"n":16,"o":38.33,"t":"2026-10-22T17:55:00Z","v":1291,"vw":38.315432},{"c":38.2,"h":38.29,"l":38.16,"n":26,"o":38.29,"t":"2026-10-22T18:00:00Z","v":4301,"vw":38.230284},{"c":38.28,"h":38.28,"l":38.19,"n":19,"o":38.19,"t":"2026-10-22T18:05:00Z","v":981,"vw":38.234568},{"c":38.29,"h":38.32,"l":38.27,"n":14,"o":38.28,"t":"2026-10-22T18:10:00Z","v":1223,"vw":38.281508},{"c":38.345,"h":38.36,"l":38.26,"n":21,"o":38.2779,"t":"2026-10-22T18:15:00Z","v":5717,"vw":38.322188},{"c":38.35,"h":38.38,"l":38.35,"n":29,"o":38.3599,"t":"2026-10-22T18:20:00Z","v":2895,"vw":38.36402},{"c":38.28,"h":38.36,"l":38.28,"n":13,"o":38.36,"t":"2026-10-22T18:25:00Z","v":1181,"vw":38.321246},{"c":38.22,"h":38.23,"l":38.2,"n":24,"o":38.23,"t":"2026-10-22T18:30:00Z","v":2591,"vw":38.215869},{"c":38.23,"h":38.24,"l":38.215,"n":40,"o":38.215,"t":"2026-10-22T18:35:00Z","v":1447,"vw":38.229107},{"c":38.25,"h":38.25,"l":38.2,"n":15,"o":38.21,"t":"2026-10-22T18:40:00Z","v":1182,"vw":38.226364},{"c":38.202,"h":38.26,"l":38.202,"n":10,"o":38.26,"t":"2026-10-22T18:45:00Z","v":1033,"vw":38.227472},{"c":38.2,"h":38.21,"l":38.19,"n":15,"o":38.1901,"t":"2026-10-22T18:50:00Z","v":2885,"vw":38.192269},{"c":38.2,"h":38.22,"l":38.2,"n":16,"o":38.21,"t":"2026-10-22T18:55:00Z","v":1185,"vw":38.211818},{"c":38.14,"h":38.18,"l":38.13,"n":29,"o":38.18,"t":"2026-10-22T19:00:00Z","v":3899,"vw":38.168069},{"c":38.17,"h":38.19,"l":38.17,"n":40,"o":38.185,"t":"2026-10-22T19:05:00Z","v":3824,"vw":38.177078},{"c":38.2499,"h":38.25,"l":38.16,"n":25,"o":38.17,"t":"2026-10-22T19:10:00Z","v":3191,"vw":38.200342},{"c":38.25,"h":38.25,"l":38.21,"n":25,"o":38.22,"t":"2026-10-22T19:15:00Z","v":3021,"vw":38.23719},{"c":38.26,"h":38.28,"l":38.23,"n":39,"o":38.25,"t":"2026-10-22T19:20:00Z","v":2819,"vw":38.254269},{"c":38.3083,"h":38.32,"l":38.25,"n":28,"o":38.26,"t":"2026-10-22T19:25:00Z","v":2899,"vw":38.291579},{"c":38.21,"h":38.32,"l":38.21,"n":18,"o":38.32,"t":"2026-10-22T19:30:00Z","v":1439,"vw":38.260833},{"c":38.16,"h":38.21,"l":38.14,"n":37,"o":38.21,"t":"2026-10-22T19:35:00Z","v":2580,"vw":38.165962},{"c":38.15,"h":38.15,"l":38.12,"n":40,"o":38.14,"t":"2026-10-22T19:40:00Z","v":2951,"vw":38.132257},{"c":38.14,"h":38.14,"l":38.08,"n":67,"o":38.14,"t":"2026-10-22T19:45:00Z","v":11576,"vw":38.122893},{"c":38.29,"h":38.29,"l":38.15,"n":75,"o":38.15,"t":"2026-10-22T19:50:00Z","v":4923,"vw":38.239952},{"c":38.265,"h":38.29,"l":38.24,"n":200,"o":38.28,"t":"2026-10-22T19:55:00Z","v":27968,"vw":38.265842},{"c":38.3,"h":38.3,"l":38.3,"n":5,"o":38.3,"t":"2026-10-22T20:00:00Z","v":1487,"vw":38.3},{"c":38.3,"h":38.36,"l":38.3,"n":4,"o":38.36,"t":"2026-10-22T20:25:00Z","v":1360,"vw":38.310588},{"c":38.0579,"h":38.0579,"l":38.0579,"n":1,"o":38.0579,"t":"2026-10-22T21:55:00Z","v":210,"vw":38.0579},{"c":38.25,"h":38.25,"l":38.25,"n":1,"o":38.25,"t":"2026-10-22T22:40:00Z","v":1000,"vw":38.25},{"c":38.2,"h":38.2,"l":38.2,"n":3,"o":38.2,"t":"2026-10-22T23:25:00Z","v":302,"vw":38.2}],"history":[{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-10-21T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-10-22T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-10-23T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-10-24T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-10-25T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-10-28T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-10-29T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-10-30T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-10-31T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-11-01T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-11-04T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-11-05T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-11-06T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-11-07T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-11-08T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-11-11T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-11-12T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-11-13T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-11-14T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-11-15T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-11-18T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-11-19T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-11-20T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-11-21T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-11-22T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-11-25T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-11-26T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-11-27T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-11-29T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-02T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-03T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-04T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-05T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-06T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-09T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-10T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-11T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-12T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-13T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-16T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-17T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-18T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-19T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-20T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-23T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-24T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-26T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-27T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-30T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2024-12-31T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-01-02T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-01-03T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-01-06T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-01-07T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-01-08T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-01-10T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-01-13T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-01-14T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-01-15T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-01-16T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-01-17T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-01-21T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-01-22T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-01-23T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-01-24T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-01-27T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-01-28T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-01-29T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-01-30T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-01-31T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-02-03T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-02-04T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-02-05T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-02-06T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-02-07T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-02-10T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-02-11T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-02-12T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-02-13T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-02-14T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-02-18T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-02-19T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-02-20T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-02-21T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-02-24T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-02-25T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-02-26T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-02-27T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-02-28T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-03T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-04T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-05T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-06T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-07T05:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-10T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-11T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-12T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-13T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-14T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-17T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-18T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-19T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-20T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-21T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-24T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-25T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-26T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-27T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-28T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-03-31T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-01T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-02T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-03T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-04T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-07T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-08T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-09T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-10T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-11T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-14T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-15T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-16T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-17T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-21T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-22T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-23T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-24T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-25T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-28T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-29T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-04-30T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-01T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-02T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-05T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-06T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-07T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-08T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-09T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-12T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-13T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-14T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-15T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-16T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-19T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-20T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-21T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-22T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-23T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-27T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-28T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-29T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-05-30T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-06-02T04:00:00Z","v":0,"vw":0},{"c":49.2865,"h":49.2865,"l":49.2865,"n":0,"o":49.2865,"t":"2025-06-03T04:00:00Z","v":0,"vw":0},{"c":25.3792,"h":25.45,"l":25.13,"n":7641,"o":25.37,"t":"2025-06-04T04:00:00Z","v":1441720,"vw":25.365355},{"c":25.24,"h":25.76,"l":25.0663,"n":11463,"o":25.68,"t":"2025-06-05T04:00:00Z","v":1923723,"vw":25.529945},{"c":25.5636,"h":25.65,"l":25.4,"n":4457,"o":25.52,"t":"2025-06-06T04:00:00Z","v":908086,"vw":25.560634},{"c":25.76,"h":25.82,"l":25.5,"n":5350,"o":25.66,"t":"2025-06-09T04:00:00Z","v":1183566,"vw":25.725333},{"c":25.86,"h":25.9146,"l":25.6192,"n":4402,"o":25.85,"t":"2025-06-10T04:00:00Z","v":911086,"vw":25.823035},{"c":25.93,"h":26.18,"l":25.815,"n":5064,"o":26.03,"t":"2025-06-11T04:00:00Z","v":1024998,"vw":26.013194},{"c":26.17,"h":26.19,"l":25.88,"n":4140,"o":25.9,"t":"2025-06-12T04:00:00Z","v":970358,"vw":26.091498},{"c":25.74,"h":26.02,"l":25.6197,"n":3934,"o":25.67,"t":"2025-06-13T04:00:00Z","v":826766,"vw":25.832066},{"c":26.23,"h":26.4,"l":26,"n":7075,"o":26.04,"t":"2025-06-16T04:00:00Z","v":1700524,"vw":26.293382},{"c":26.09,"h":26.37,"l":26,"n":5685,"o":26.28,"t":"2025-06-17T04:00:00Z","v":1373799,"vw":26.199788},{"c":26.08,"h":26.26,"l":25.95,"n":4586,"o":26.16,"t":"2025-06-18T04:00:00Z","v":1068434,"vw":26.129371},{"c":25.86,"h":26.28,"l":25.7946,"n":4197,"o":26.28,"t":"2025-06-20T04:00:00Z","v":880349,"vw":25.987751},{"c":26.13,"h":26.14,"l":25.62,"n":3646,"o":25.77,"t":"2025-06-23T04:00:00Z","v":871604,"vw":25.953346},{"c":26.75,"h":26.76,"l":26.4738,"n":4994,"o":26.52,"t":"2025-06-24T04:00:00Z","v":1416696,"vw":26.662454},{"c":26.96,"h":26.96,"l":26.6249,"n":5328,"o":26.91,"t":"2025-06-25T04:00:00Z","v":1256321,"vw":26.773588},{"c":26.99,"h":26.99,"l":26.671,"n":4191,"o":26.9,"t":"2025-06-26T04:00:00Z","v":1313153,"vw":26.875742},{"c":26.98,"h":27.0934,"l":26.6879,"n":5507,"o":27.07,"t":"2025-06-27T04:00:00Z","v":1314856,"vw":26.948327},{"c":27.11,"h":27.19,"l":26.99,"n":3789,"o":27.18,"t":"2025-06-30T04:00:00Z","v":921247,"vw":27.070378},{"c":26.62,"h":26.95,"l":26.37,"n":3854,"o":26.95,"t":"2025-07-01T04:00:00Z","v":772212,"vw":26.661081},{"c":26.87,"h":26.87,"l":26.48,"n":2511,"o":26.59,"t":"2025-07-02T04:00:00Z","v":604996,"vw":26.739047},{"c":27.61,"h":27.61,"l":26.99,"n":2746,"o":27,"t":"2025-07-03T04:00:00Z","v":649882,"vw":27.180178},{"c":27.05,"h":27.17,"l":26.85,"n":4958,"o":27.04,"t":"2025-07-07T04:00:00Z","v":886461,"vw":26.986571},{"c":27.09,"h":27.26,"l":27.055,"n":2599,"o":27.25,"t":"2025-07-08T04:00:00Z","v":633906,"vw":27.154646},{"c":27.28,"h":27.34,"l":27.08,"n":2689,"o":27.25,"t":"2025-07-09T04:00:00Z","v":659565,"vw":27.20488},{"c":27.09,"h":27.42,"l":26.91,"n":3104,"o":27.42,"t":"2025-07-10T04:00:00Z","v":566672,"vw":27.095529},{"c":26.89,"h":27.06,"l":26.84,"n":2829,"o":26.98,"t":"2025-07-11T04:00:00Z","v":539258,"vw":26.969735},{"c":27.02,"h":27.0367,"l":26.68,"n":2777,"o":26.84,"t":"2025-07-14T04:00:00Z","v":453545,"vw":26.922878},{"c":27.33,"h":27.48,"l":27.25,"n":2757,"o":27.36,"t":"2025-07-15T04:00:00Z","v":670845,"vw":27.383611},{"c":27.43,"h":27.43,"l":26.99,"n":2408,"o":27.38,"t":"2025-07-16T04:00:00Z","v":441107,"vw":27.244525},{"c":27.73,"h":27.7784,"l":27.4655,"n":3788,"o":27.54,"t":"2025-07-17T04:00:00Z","v":828360,"vw":27.680711},{"c":27.82,"h":27.89,"l":27.645,"n":3213,"o":27.89,"t":"2025-07-18T04:00:00Z","v":779436,"vw":27.762406},{"c":27.8,"h":28.04,"l":27.7506,"n":3850,"o":27.9,"t":"2025-07-21T04:00:00Z","v":730634,"vw":27.907621},{"c":27.53,"h":27.8,"l":27.23,"n":3125,"o":27.79,"t":"2025-07-22T04:00:00Z","v":528370,"vw":27.494562},{"c":27.89,"h":27.89,"l":27.57,"n":2469,"o":27.6,"t":"2025-07-23T04:00:00Z","v":534800,"vw":27.770086},{"c":27.95,"h":27.98,"l":27.775,"n":2501,"o":27.96,"t":"2025-07-24T04:00:00Z","v":444832,"vw":27.911106},{"c":28.14,"h":28.22,"l":27.9005,"n":2424,"o":27.99,"t":"2025-07-25T04:00:00Z","v":496621,"vw":28.114373},{"c":28.4,"h":28.4,"l":28.17,"n":5549,"o":28.3,"t":"2025-07-28T04:00:00Z","v":989643,"vw":28.247834},{"c":28.19,"h":28.5467,"l":28.0548,"n":4528,"o":28.44,"t":"2025-07-29T04:00:00Z","v":988458,"vw":28.283534},{"c":28.22,"h":28.32,"l":27.97,"n":3069,"o":28.2,"t":"2025-07-30T04:00:00Z","v":599497,"vw":28.188799},{"c":28.11,"h":28.7355,"l":28.02,"n":4185,"o":28.66,"t":"2025-07-31T04:00:00Z","v":801021,"vw":28.334485},{"c":27.19,"h":27.4904,"l":27.01,"n":5030,"o":27.49,"t":"2025-08-01T04:00:00Z","v":939145,"vw":27.271599},{"c":27.72,"h":27.72,"l":27.464,"n":5957,"o":27.52,"t":"2025-08-04T04:00:00Z","v":816243,"vw":27.618013},{"c":27.68,"h":28,"l":27.5608,"n":2281,"o":27.89,"t":"2025-08-05T04:00:00Z","v":414659,"vw":27.768281},{"c":27.98,"h":27.98,"l":27.5601,"n":2441,"o":27.65,"t":"2025-08-06T04:00:00Z","v":582136,"vw":27.792693},{"c":27.91,"h":28.3499,"l":27.575,"n":3139,"o":28.3,"t":"2025-08-07T04:00:00Z","v":709391,"vw":27.979759},{"c":28.02,"h":28.25,"l":27.92,"n":2817,"o":28.02,"t":"2025-08-08T04:00:00Z","v":499162,"vw":28.03052},{"c":27.89,"h":28.1999,"l":27.81,"n":2540,"o":27.97,"t":"2025-08-11T04:00:00Z","v":513293,"vw":28.045087},{"c":28.34,"h":28.37,"l":27.82,"n":2770,"o":28.04,"t":"2025-08-12T04:00:00Z","v":542390,"vw":28.188643},{"c":28.49,"h":28.6907,"l":28.355,"n":3121,"o":28.66,"t":"2025-08-13T04:00:00Z","v":616818,"vw":28.494584},{"c":28.29,"h":28.43,"l":28.14,"n":2439,"o":28.31,"t":"2025-08-14T04:00:00Z","v":446749,"vw":28.29379},{"c":28.26,"h":28.35,"l":28.07,"n":2236,"o":28.35,"t":"2025-08-15T04:00:00Z","v":423400,"vw":28.223697},{"c":28.26,"h":28.27,"l":28.07,"n":2390,"o":28.23,"t":"2025-08-18T04:00:00Z","v":432868,"vw":28.180476},{"c":27.57,"h":28.31,"l":27.51,"n":3725,"o":28.31,"t":"2025-08-19T04:00:00Z","v":717658,"vw":27.785488},{"c":27.31,"h":27.3865,"l":26.751,"n":5394,"o":27.36,"t":"2025-08-20T04:00:00Z","v":1238749,"vw":27.05464},{"c":27.17,"h":27.31,"l":27.035,"n":2297,"o":27.28,"t":"2025-08-21T04:00:00Z","v":609330,"vw":27.150649},{"c":27.77,"h":27.8887,"l":27.1584,"n":3367,"o":27.27,"t":"2025-08-22T04:00:00Z","v":1064801,"vw":27.696247},{"c":27.71,"h":27.86,"l":27.55,"n":2187,"o":27.75,"t":"2025-08-25T04:00:00Z","v":470972,"vw":27.760266},{"c":27.79,"h":27.86,"l":27.64,"n":1929,"o":27.79,"t":"2025-08-26T04:00:00Z","v":383982,"vw":27.770768},{"c":28.12,"h":28.1699,"l":27.86,"n":2604,"o":28.01,"t":"2025-08-27T04:00:00Z","v":430897,"vw":28.064554},{"c":28.63,"h":28.71,"l":28.25,"n":3333,"o":28.25,"t":"2025-08-28T04:00:00Z","v":933668,"vw":28.537602},{"c":28.34,"h":28.69,"l":28.1901,"n":2750,"o":28.69,"t":"2025-08-29T04:00:00Z","v":534607,"vw":28.312073},{"c":28.18,"h":28.185,"l":27.62,"n":3206,"o":27.73,"t":"2025-09-02T04:00:00Z","v":677684,"vw":27.916698},{"c":28.35,"h":28.46,"l":28.1601,"n":2579,"o":28.43,"t":"2025-09-03T04:00:00Z","v":664402,"vw":28.311179},{"c":28.48,"h":28.485,"l":28.0301,"n":2168,"o":28.28,"t":"2025-09-04T04:00:00Z","v":380371,"vw":28.29403},{"c":28.89,"h":28.98,"l":28.43,"n":2612,"o":28.98,"t":"2025-09-05T04:00:00Z","v":464058,"vw":28.787487},{"c":29.36,"h":29.385,"l":29.15,"n":3832,"o":29.15,"t":"2025-09-08T04:00:00Z","v":765655,"vw":29.297954},{"c":29.65,"h":29.659,"l":29.3201,"n":4209,"o":29.48,"t":"2025-09-09T04:00:00Z","v":744226,"vw":29.509125},{"c":30.34,"h":30.69,"l":30.175,"n":6395,"o":30.52,"t":"2025-09-10T04:00:00Z","v":1435556,"vw":30.498473},{"c":30.55,"h":30.7189,"l":30.43,"n":5364,"o":30.58,"t":"2025-09-11T04:00:00Z","v":973654,"vw":30.577388},{"c":30.69,"h":30.75,"l":30.54,"n":4015,"o":30.72,"t":"2025-09-12T04:00:00Z","v":812331,"vw":30.677624},{"c":31.25,"h":31.25,"l":30.97,"n":6627,"o":31.03,"t":"2025-09-15T04:00:00Z","v":1458274,"vw":31.15618},{"c":31.33,"h":31.42,"l":31.15,"n":4797,"o":31.42,"t":"2025-09-16T04:00:00Z","v":729581,"vw":31.276635},{"c":31.34,"h":31.465,"l":30.88,"n":4379,"o":31.41,"t":"2025-09-17T04:00:00Z","v":741089,"vw":31.223575},{"c":31.7,"h":31.81,"l":31.3505,"n":5876,"o":31.48,"t":"2025-09-18T04:00:00Z","v":1066836,"vw":31.665644},{"c":32.18,"h":32.21,"l":31.78,"n":6254,"o":31.86,"t":"2025-09-19T04:00:00Z","v":1201712,"vw":32.036554},{"c":32.57,"h":32.6551,"l":32.075,"n":8531,"o":32.12,"t":"2025-09-22T04:00:00Z","v":1619353,"vw":32.447078},{"c":32.28,"h":32.69,"l":32.025,"n":6596,"o":32.69,"t":"2025-09-23T04:00:00Z","v":1261977,"vw":32.368513},{"c":32.2,"h":32.5374,"l":31.9801,"n":4488,"o":32.51,"t":"2025-09-24T04:00:00Z","v":848635,"vw":32.268094},{"c":31.76,"h":31.99,"l":31.24,"n":4826,"o":31.68,"t":"2025-09-25T04:00:00Z","v":947490,"vw":31.636587},{"c":31.79,"h":31.9841,"l":31.43,"n":4522,"o":31.84,"t":"2025-09-26T04:00:00Z","v":754669,"vw":31.703487},{"c":32.09,"h":32.3,"l":32.0207,"n":4281,"o":32.12,"t":"2025-09-29T04:00:00Z","v":826785,"vw":32.165959},{"c":32.12,"h":32.17,"l":31.79,"n":3876,"o":32.11,"t":"2025-09-30T04:00:00Z","v":768860,"vw":31.958788},{"c":32.62,"h":32.645,"l":31.86,"n":5361,"o":31.97,"t":"2025-10-01T04:00:00Z","v":813463,"vw":32.389728},{"c":33.04,"h":33.13,"l":32.785,"n":8136,"o":33.12,"t":"2025-10-02T04:00:00Z","v":1232309,"vw":33.014251},{"c":32.72,"h":33.21,"l":32.4835,"n":7274,"o":33.17,"t":"2025-10-03T04:00:00Z","v":1083666,"vw":32.891635},{"c":33.46,"h":33.7,"l":33.305,"n":7904,"o":33.33,"t":"2025-10-06T04:00:00Z","v":1325064,"vw":33.518464},{"c":33.02,"h":33.72,"l":32.69,"n":7452,"o":33.72,"t":"2025-10-07T04:00:00Z","v":1199912,"vw":33.195606},{"c":33.8,"h":33.8,"l":33.2,"n":7445,"o":33.23,"t":"2025-10-08T04:00:00Z","v":1211146,"vw":33.54756},{"c":33.8,"h":33.8,"l":33.45,"n":6608,"o":33.77,"t":"2025-10-09T04:00:00Z","v":992524,"vw":33.623459},{"c":32.38,"h":33.99,"l":32.36,"n":13527,"o":33.84,"t":"2025-10-10T04:00:00Z","v":2082334,"vw":33.216128},{"c":33.6,"h":33.66,"l":33.16,"n":7994,"o":33.34,"t":"2025-10-13T04:00:00Z","v":1079923,"vw":33.499083},{"c":33.09,"h":33.6052,"l":32.515,"n":5694,"o":33.08,"t":"2025-10-14T04:00:00Z","v":883194,"vw":33.11929},{"c":33.51,"h":33.9,"l":33,"n":6794,"o":33.72,"t":"2025-10-15T04:00:00Z","v":1179346,"vw":33.533735},{"c":33.35,"h":33.94,"l":33.1,"n":5333,"o":33.87,"t":"2025-10-16T04:00:00Z","v":775473,"vw":33.563276},{"c":33.17,"h":33.3676,"l":32.65,"n":4262,"o":33,"t":"2025-10-17T04:00:00Z","v":924141,"vw":33.047001},{"c":33.54,"h":33.68,"l":33.41,"n":3695,"o":33.41,"t":"2025-10-20T04:00:00Z","v":647924,"vw":33.563797},{"c":33.24,"h":33.49,"l":33.14,"n":3519,"o":33.49,"t":"2025-10-21T04:00:00Z","v":645099,"vw":33.321823},{"c":32.74,"h":33.32,"l":32.18,"n":5601,"o":33.32,"t":"2025-10-22T04:00:00Z","v":907391,"vw":32.613985},{"c":33.34,"h":33.4,"l":32.58,"n":4236,"o":32.58,"t":"2025-10-23T04:00:00Z","v":872556,"vw":33.186954},{"c":34.05,"h":34.15,"l":33.815,"n":5207,"o":33.9,"t":"2025-10-24T04:00:00Z","v":881203,"vw":34.045524},{"c":34.75,"h":34.77,"l":34.419,"n":6018,"o":34.71,"t":"2025-10-27T04:00:00Z","v":1039605,"vw":34.638729},{"c":34.81,"h":35.055,"l":34.77,"n":7735,"o":34.91,"t":"2025-10-28T04:00:00Z","v":1202591,"vw":34.906389},{"c":35.2,"h":35.25,"l":34.7566,"n":9006,"o":35.11,"t":"2025-10-29T04:00:00Z","v":1322275,"vw":35.075406},{"c":34.37,"h":34.9004,"l":34.3,"n":6644,"o":34.74,"t":"2025-10-30T04:00:00Z","v":891894,"vw":34.600707},{"c":34.63,"h":34.96,"l":34.27,"n":4998,"o":34.96,"t":"2025-10-31T04:00:00Z","v":950379,"vw":34.670685},{"c":34.7,"h":35,"l":34.42,"n":5095,"o":34.99,"t":"2025-11-03T05:00:00Z","v":742647,"vw":34.702314},{"c":33.41,"h":34.21,"l":33.35,"n":7469,"o":33.79,"t":"2025-11-04T05:00:00Z","v":1174734,"vw":33.649676},{"c":33.78,"h":33.925,"l":33.35,"n":4429,"o":33.47,"t":"2025-11-05T05:00:00Z","v":941821,"vw":33.748834},{"c":33.03,"h":33.82,"l":32.8,"n":6286,"o":33.7,"t":"2025-11-06T05:00:00Z","v":995618,"vw":33.159089},{"c":33,"h":33,"l":32.04,"n":10458,"o":32.59,"t":"2025-11-07T05:00:00Z","v":1757691,"vw":32.452834},{"c":33.88,"h":33.955,"l":33.495,"n":7621,"o":33.75,"t":"2025-11-10T05:00:00Z","v":1393214,"vw":33.779374},{"c":33.44,"h":33.71,"l":33.21,"n":3830,"o":33.71,"t":"2025-11-11T05:00:00Z","v":565202,"vw":33.470747},{"c":33.21,"h":33.85,"l":33.07,"n":3666,"o":33.71,"t":"2025-11-12T05:00:00Z","v":529300,"vw":33.29515},{"c":32.1,"h":33.01,"l":31.805,"n":7416,"o":32.99,"t":"2025-11-13T05:00:00Z","v":1366214,"vw":32.267191},{"c":32.14,"h":32.6318,"l":31.17,"n":6421,"o":31.28,"t":"2025-11-14T05:00:00Z","v":1425346,"vw":32.040484},{"c":31.82,"h":32.555,"l":31.525,"n":7310,"o":31.99,"t":"2025-11-17T05:00:00Z","v":1570489,"vw":31.998061},{"c":31.35,"h":31.73,"l":30.95,"n":7474,"o":31.43,"t":"2025-11-18T05:00:00Z","v":1418439,"vw":31.326525},{"c":31.54,"h":31.945,"l":31.1499,"n":6778,"o":31.35,"t":"2025-11-19T05:00:00Z","v":1093273,"vw":31.519712},{"c":30.3,"h":32.43,"l":30.23,"n":10363,"o":32.29,"t":"2025-11-20T05:00:00Z","v":2291655,"vw":31.098259},{"c":30.24,"h":30.64,"l":29.43,"n":7267,"o":30.31,"t":"2025-11-21T05:00:00Z","v":1829838,"vw":30.156633},{"c":31.47,"h":31.55,"l":30.61,"n":5001,"o":30.65,"t":"2025-11-24T05:00:00Z","v":1088413,"vw":31.277388},{"c":31.52,"h":31.58,"l":30.64,"n":4791,"o":31.25,"t":"2025-11-25T05:00:00Z","v":660636,"vw":31.211485},{"c":31.73,"h":31.8653,"l":31.5,"n":4440,"o":31.83,"t":"2025-11-26T05:00:00Z","v":877790,"vw":31.756774},{"c":32.03,"h":32.0456,"l":31.825,"n":2634,"o":31.94,"t":"2025-11-28T05:00:00Z","v":511797,"vw":31.958809},{"c":31.96,"h":32.095,"l":31.51,"n":5107,"o":31.71,"t":"2025-12-01T05:00:00Z","v":667579,"vw":31.891985},{"c":32.21,"h":32.6,"l":32.07,"n":3762,"o":32.3,"t":"2025-12-02T05:00:00Z","v":934412,"vw":32.33065},{"c":32.39,"h":32.4,"l":31.77,"n":3612,"o":32.1,"t":"2025-12-03T05:00:00Z","v":576430,"vw":32.154087},{"c":32.56,"h":32.57,"l":32.18,"n":2680,"o":32.5,"t":"2025-12-04T05:00:00Z","v":497053,"vw":32.442138},{"c":32.87,"h":33.03,"l":32.6,"n":3192,"o":32.68,"t":"2025-12-05T05:00:00Z","v":692600,"vw":32.822276},{"c":33,"h":33.21,"l":32.755,"n":4511,"o":32.99,"t":"2025-12-08T05:00:00Z","v":788324,"vw":32.930408},{"c":33.02,"h":33.125,"l":32.7,"n":3860,"o":32.87,"t":"2025-12-09T05:00:00Z","v":665702,"vw":33.042024},{"c":33.33,"h":33.465,"l":32.83,"n":4075,"o":33.15,"t":"2025-12-10T05:00:00Z","v":752927,"vw":33.20881},{"c":32.95,"h":32.985,"l":32.27,"n":4234,"o":32.8,"t":"2025-12-11T05:00:00Z","v":833921,"vw":32.710593},{"c":31.89,"h":32.73,"l":31.58,"n":4930,"o":32.73,"t":"2025-12-12T05:00:00Z","v":854898,"vw":32.045234},{"c":31.32,"h":32.15,"l":31.32,"n":6643,"o":32.08,"t":"2025-12-15T05:00:00Z","v":1240186,"vw":31.580867},{"c":31.53,"h":31.609,"l":31.06,"n":3522,"o":31.1,"t":"2025-12-16T05:00:00Z","v":699417,"vw":31.327214},{"c":30.51,"h":31.69,"l":30.49,"n":6746,"o":31.67,"t":"2025-12-17T05:00:00Z","v":1105489,"vw":30.94116},{"c":31.2,"h":31.46,"l":31.05,"n":3954,"o":31.25,"t":"2025-12-18T05:00:00Z","v":721580,"vw":31.279781},{"c":32.09,"h":32.145,"l":31.52,"n":4841,"o":31.52,"t":"2025-12-19T05:00:00Z","v":834244,"vw":31.977687},{"c":32.29,"h":32.41,"l":32.1,"n":2963,"o":32.41,"t":"2025-12-22T05:00:00Z","v":693723,"vw":32.245034},{"c":32.31,"h":32.3156,"l":31.94,"n":2779,"o":32.16,"t":"2025-12-23T05:00:00Z","v":574445,"vw":32.223873},{"c":32.37,"h":32.37,"l":32.22,"n":1558,"o":32.29,"t":"2025-12-24T05:00:00Z","v":288155,"vw":32.299651},{"c":32.27,"h":32.43,"l":32.17,"n":2299,"o":32.43,"t":"2025-12-26T05:00:00Z","v":339043,"vw":32.309212},{"c":32.04,"h":32.2,"l":31.84,"n":3062,"o":31.86,"t":"2025-12-29T05:00:00Z","v":367307,"vw":31.996157},{"c":31.93,"h":32.18,"l":31.9,"n":2193,"o":32.04,"t":"2025-12-30T05:00:00Z","v":456254,"vw":32.051044},{"c":31.61,"h":31.95,"l":31.585,"n":2581,"o":31.95,"t":"2025-12-31T05:00:00Z","v":426047,"vw":31.743365},{"c":32,"h":32.37,"l":31.72,"n":3773,"o":32.16,"t":"2026-01-02T05:00:00Z","v":672253,"vw":31.974507},{"c":32.45,"h":32.635,"l":32.31,"n":3974,"o":32.47,"t":"2026-01-05T05:00:00Z","v":928536,"vw":32.492444},{"c":32.74,"h":32.75,"l":32.265,"n":3791,"o":32.62,"t":"2026-01-06T05:00:00Z","v":859373,"vw":32.515222},{"c":32.65,"h":33,"l":32.55,"n":3485,"o":32.71,"t":"2026-01-07T05:00:00Z","v":700686,"vw":32.81279},{"c":32.3,"h":32.67,"l":32.135,"n":3947,"o":32.67,"t":"2026-01-08T05:00:00Z","v":572213,"vw":32.310239},{"c":32.59,"h":32.71,"l":32.2601,"n":7009,"o":32.55,"t":"2026-01-09T05:00:00Z","v":1095601,"vw":32.594594},{"c":33.2,"h":33.315,"l":32.4,"n":5122,"o":32.4,"t":"2026-01-12T05:00:00Z","v":881251,"vw":33.022253},{"c":33.15,"h":33.43,"l":32.97,"n":4496,"o":33.27,"t":"2026-01-13T05:00:00Z","v":753754,"vw":33.188278},{"c":32.71,"h":33.04,"l":32.43,"n":3984,"o":33,"t":"2026-01-14T05:00:00Z","v":1007933,"vw":32.6501},{"c":32.73,"h":33.27,"l":32.705,"n":4211,"o":33.16,"t":"2026-01-15T05:00:00Z","v":852390,"vw":33.104559},{"c":33.15,"h":33.27,"l":32.825,"n":3898,"o":33.07,"t":"2026-01-16T05:00:00Z","v":718488,"vw":33.121554},{"c":32.07,"h":32.7,"l":32.0163,"n":4421,"o":32.4,"t":"2026-01-20T05:00:00Z","v":741763,"vw":32.369022},{"c":32.28,"h":32.62,"l":31.81,"n":5354,"o":32.42,"t":"2026-01-21T05:00:00Z","v":1090405,"vw":32.246255},{"c":32.68,"h":32.83,"l":32.47,"n":2643,"o":32.8,"t":"2026-01-22T05:00:00Z","v":467709,"vw":32.659438},{"c":32.82,"h":33.02,"l":32.4709,"n":2573,"o":32.66,"t":"2026-01-23T05:00:00Z","v":424675,"vw":32.844772},{"c":32.78,"h":33.03,"l":32.77,"n":2363,"o":32.83,"t":"2026-01-26T05:00:00Z","v":452394,"vw":32.90039},{"c":33.33,"h":33.44,"l":33.03,"n":2370,"o":33.23,"t":"2026-01-27T05:00:00Z","v":452902,"vw":33.304209},{"c":33.52,"h":33.85,"l":33.36,"n":3856,"o":33.65,"t":"2026-01-28T05:00:00Z","v":784385,"vw":33.582345},{"c":33.13,"h":33.63,"l":32.225,"n":6019,"o":33.63,"t":"2026-01-29T05:00:00Z","v":962239,"vw":32.742077},{"c":32.22,"h":33.03,"l":32.03,"n":4167,"o":32.94,"t":"2026-01-30T05:00:00Z","v":744156,"vw":32.426323},{"c":32.38,"h":32.67,"l":32.09,"n":4158,"o":32.15,"t":"2026-02-02T05:00:00Z","v":1025703,"vw":32.449385},{"c":31.67,"h":32.67,"l":31.02,"n":5441,"o":32.67,"t":"2026-02-03T05:00:00Z","v":1073711,"vw":31.623076},{"c":30.14,"h":31.2995,"l":29.575,"n":10081,"o":31.24,"t":"2026-02-04T05:00:00Z","v":1765309,"vw":30.239459},{"c":29.25,"h":30.1,"l":29.1445,"n":5782,"o":29.69,"t":"2026-02-05T05:00:00Z","v":881668,"vw":29.54619},{"c":30.45,"h":30.51,"l":29.49,"n":4460,"o":29.6,"t":"2026-02-06T05:00:00Z","v":807916,"vw":30.060867},{"c":31.23,"h":31.42,"l":30.14,"n":4009,"o":30.33,"t":"2026-02-09T05:00:00Z","v":704989,"vw":31.116703},{"c":31.15,"h":31.53,"l":31.14,"n":3825,"o":31.37,"t":"2026-02-10T05:00:00Z","v":555619,"vw":31.33557},{"c":30.95,"h":31.63,"l":30.54,"n":4253,"o":31.62,"t":"2026-02-11T05:00:00Z","v":778682,"vw":30.933075},{"c":30.305,"h":31.16,"l":30.02,"n":4092,"o":31.14,"t":"2026-02-12T05:00:00Z","v":607645,"vw":30.45124},{"c":30.41,"h":30.74,"l":29.895,"n":3270,"o":30.18,"t":"2026-02-13T05:00:00Z","v":621681,"vw":30.408684},{"c":30.19,"h":30.3998,"l":29.63,"n":4797,"o":30.06,"t":"2026-02-17T05:00:00Z","v":869278,"vw":30.063005},{"c":30.53,"h":30.7821,"l":29.935,"n":3971,"o":30.12,"t":"2026-02-18T05:00:00Z","v":785672,"vw":30.453568},{"c":30.55,"h":30.6399,"l":30.16,"n":3873,"o":30.33,"t":"2026-02-19T05:00:00Z","v":674839,"vw":30.447214},{"c":30.39,"h":30.9,"l":30.25,"n":2214,"o":30.29,"t":"2026-02-20T05:00:00Z","v":449471,"vw":30.533998},{"c":29.51,"h":30.09,"l":29.31,"n":4691,"o":30.03,"t":"2026-02-23T05:00:00Z","v":876085,"vw":29.576577},{"c":30.05,"h":30.1671,"l":29.35,"n":2354,"o":29.52,"t":"2026-02-24T05:00:00Z","v":604866,"vw":29.937331},{"c":30.57,"h":30.67,"l":30.245,"n":1933,"o":30.33,"t":"2026-02-25T05:00:00Z","v":333830,"vw":30.529504},{"c":30.56,"h":30.7,"l":30.07,"n":2246,"o":30.59,"t":"2026-02-26T05:00:00Z","v":505169,"vw":30.436093},{"c":29.78,"h":29.88,"l":29.468,"n":3343,"o":29.66,"t":"2026-02-27T05:00:00Z","v":590665,"vw":29.652703},{"c":29.91,"h":29.9829,"l":29.08,"n":3080,"o":29.15,"t":"2026-03-02T05:00:00Z","v":592066,"vw":29.68674},{"c":29.46,"h":29.67,"l":28.61,"n":5439,"o":28.97,"t":"2026-03-03T05:00:00Z","v":684415,"vw":29.240957},{"c":30.14,"h":30.315,"l":29.64,"n":2025,"o":29.68,"t":"2026-03-04T05:00:00Z","v":324045,"vw":30.100919},{"c":30.36,"h":30.58,"l":29.91,"n":2883,"o":30,"t":"2026-03-05T05:00:00Z","v":392483,"vw":30.236433},{"c":29.9,"h":30.44,"l":29.8,"n":4410,"o":29.89,"t":"2026-03-06T05:00:00Z","v":579251,"vw":30.110877},{"c":30.38,"h":30.45,"l":29.45,"n":4535,"o":29.49,"t":"2026-03-09T04:00:00Z","v":719272,"vw":29.858408},{"c":30.24,"h":30.55,"l":30.08,"n":2398,"o":30.51,"t":"2026-03-10T04:00:00Z","v":386155,"vw":30.368173},{"c":30.63,"h":30.9599,"l":30.3745,"n":2993,"o":30.51,"t":"2026-03-11T04:00:00Z","v":559618,"vw":30.620561},{"c":30.08,"h":30.58,"l":30.02,"n":3696,"o":30.34,"t":"2026-03-12T04:00:00Z","v":556526,"vw":30.201648},{"c":29.81,"h":30.5,"l":29.73,"n":2170,"o":30.29,"t":"2026-03-13T04:00:00Z","v":348019,"vw":29.991126},{"c":30.37,"h":30.58,"l":30.24,"n":2330,"o":30.3,"t":"2026-03-16T04:00:00Z","v":302136,"vw":30.398637},{"c":30.48,"h":30.7,"l":30.31,"n":2328,"o":30.45,"t":"2026-03-17T04:00:00Z","v":683439,"vw":30.475032},{"c":30.17,"h":30.62,"l":30.145,"n":1889,"o":30.32,"t":"2026-03-18T04:00:00Z","v":268928,"vw":30.381707},{"c":29.99,"h":30.15,"l":29.52,"n":1630,"o":29.61,"t":"2026-03-19T04:00:00Z","v":222706,"vw":29.814739},{"c":29.26,"h":29.83,"l":28.9859,"n":3364,"o":29.83,"t":"2026-03-20T04:00:00Z","v":536875,"vw":29.34246},{"c":29.78,"h":30.18,"l":29.54,"n":4014,"o":29.59,"t":"2026-03-23T04:00:00Z","v":564204,"vw":29.818496},{"c":29.14,"h":29.58,"l":28.975,"n":2261,"o":29.5,"t":"2026-03-24T04:00:00Z","v":384063,"vw":29.196448},{"c":29.28,"h":29.7151,"l":29.18,"n":1789,"o":29.59,"t":"2026-03-25T04:00:00Z","v":452061,"vw":29.352358},{"c":28.33,"h":29.155,"l":28.3298,"n":2543,"o":28.9,"t":"2026-03-26T04:00:00Z","v":341769,"vw":28.721018},{"c":27.5,"h":28,"l":27.4,"n":3688,"o":28,"t":"2026-03-27T04:00:00Z","v":554824,"vw":27.630272},{"c":27.12,"h":27.8376,"l":26.92,"n":3484,"o":27.73,"t":"2026-03-30T04:00:00Z","v":745290,"vw":27.293307},{"c":28.37,"h":28.45,"l":27.45,"n":4224,"o":27.5,"t":"2026-03-31T04:00:00Z","v":754964,"vw":28.056323},{"c":28.68,"h":28.99,"l":28.48,"n":2685,"o":28.76,"t":"2026-04-01T04:00:00Z","v":747560,"vw":28.757579},{"c":28.8,"h":28.86,"l":27.83,"n":2072,"o":28.01,"t":"2026-04-02T04:00:00Z","v":458638,"vw":28.552716},{"c":28.84,"h":29.05,"l":28.65,"n":2207,"o":28.81,"t":"2026-04-06T04:00:00Z","v":461100,"vw":28.813957},{"c":29.05,"h":29.06,"l":28.27,"n":2841,"o":28.75,"t":"2026-04-07T04:00:00Z","v":831384,"vw":28.642661},{"c":29.66,"h":30.63,"l":29.53,"n":3515,"o":30.5,"t":"2026-04-08T04:00:00Z","v":672846,"vw":29.880061},{"c":29.45,"h":29.685,"l":29.08,"n":3068,"o":29.62,"t":"2026-04-09T04:00:00Z","v":609605,"vw":29.392254},{"c":29.52,"h":29.73,"l":29.39,"n":2982,"o":29.55,"t":"2026-04-10T04:00:00Z","v":632143,"vw":29.527395},{"c":30.4,"h":30.43,"l":29.52,"n":2742,"o":29.52,"t":"2026-04-13T04:00:00Z","v":449983,"vw":30.098107},{"c":31.24,"h":31.29,"l":30.87,"n":2848,"o":30.91,"t":"2026-04-14T04:00:00Z","v":463458,"vw":31.108946},{"c":32.08,"h":32.08,"l":31.38,"n":3648,"o":31.45,"t":"2026-04-15T04:00:00Z","v":640360,"vw":31.836567},{"c":32.34,"h":32.5,"l":31.925,"n":2687,"o":32.46,"t":"2026-04-16T04:00:00Z","v":549825,"vw":32.278102},{"c":32.72,"h":32.945,"l":32.64,"n":3662,"o":32.78,"t":"2026-04-17T04:00:00Z","v":1128394,"vw":32.760247},{"c":32.69,"h":32.82,"l":32.285,"n":2755,"o":32.63,"t":"2026-04-20T04:00:00Z","v":750029,"vw":32.607652},{"c":32.61,"h":33.14,"l":32.49,"n":2949,"o":32.81,"t":"2026-04-21T04:00:00Z","v":807130,"vw":32.793816},{"c":33.76,"h":33.76,"l":33.105,"n":2499,"o":33.15,"t":"2026-04-22T04:00:00Z","v":415610,"vw":33.513661},{"c":32.79,"h":33.28,"l":32.3401,"n":3079,"o":33.1,"t":"2026-04-23T04:00:00Z","v":540493,"vw":32.842544},{"c":33.37,"h":33.46,"l":32.87,"n":2547,"o":33.3,"t":"2026-04-24T04:00:00Z","v":398625,"vw":33.216681},{"c":33.43,"h":33.47,"l":33.05,"n":2284,"o":33.21,"t":"2026-04-27T04:00:00Z","v":421967,"vw":33.269257},{"c":32.81,"h":33.06,"l":32.53,"n":2891,"o":32.67,"t":"2026-04-28T04:00:00Z","v":282518,"vw":32.776127},{"c":32.79,"h":32.86,"l":32.45,"n":2227,"o":32.81,"t":"2026-04-29T04:00:00Z","v":383112,"vw":32.666767},{"c":32.9,"h":32.983,"l":32.29,"n":2061,"o":32.9,"t":"2026-04-30T04:00:00Z","v":338684,"vw":32.717232},{"c":33.6,"h":33.73,"l":33.16,"n":2767,"o":33.16,"t":"2026-05-01T04:00:00Z","v":380557,"vw":33.574906},{"c":33.98,"h":34.35,"l":33.75,"n":3635,"o":33.85,"t":"2026-05-04T04:00:00Z","v":811314,"vw":34.027671},{"c":34.19,"h":34.3,"l":34.03,"n":2555,"o":34.2,"t":"2026-05-05T04:00:00Z","v":530506,"vw":34.192526},{"c":35.37,"h":35.38,"l":34.59,"n":3602,"o":34.75,"t":"2026-05-06T04:00:00Z","v":632385,"vw":35.046172},{"c":35.35,"h":35.99,"l":35.08,"n":5005,"o":35.5,"t":"2026-05-07T04:00:00Z","v":761968,"vw":35.595925},{"c":36.37,"h":36.3899,"l":35.71,"n":2859,"o":35.77,"t":"2026-05-08T04:00:00Z","v":462450,"vw":36.012274},{"c":36.55,"h":36.84,"l":36.085,"n":3948,"o":36.11,"t":"2026-05-11T04:00:00Z","v":497086,"vw":36.563881},{"c":35.96,"h":36.34,"l":35.2,"n":3630,"o":36.22,"t":"2026-05-12T04:00:00Z","v":479075,"vw":35.80714},{"c":36.47,"h":36.61,"l":35.65,"n":2783,"o":36.2,"t":"2026-05-13T04:00:00Z","v":430903,"vw":36.268899},{"c":36.99,"h":37.25,"l":36.27,"n":3310,"o":36.41,"t":"2026-05-14T04:00:00Z","v":436669,"vw":36.972013},{"c":36.36,"h":36.825,"l":35.98,"n":1858,"o":36.26,"t":"2026-05-15T04:00:00Z","v":270252,"vw":36.432404},{"c":36.13,"h":36.46,"l":35.65,"n":2850,"o":36.38,"t":"2026-05-18T04:00:00Z","v":477586,"vw":36.012268},{"c":35.76,"h":36.2,"l":35.42,"n":2780,"o":35.85,"t":"2026-05-19T04:00:00Z","v":399650,"vw":35.750992},{"c":36.59,"h":36.615,"l":35.74,"n":3353,"o":35.98,"t":"2026-05-20T04:00:00Z","v":634145,"vw":36.320731},{"c":37.1,"h":37.18,"l":36.5,"n":2932,"o":36.51,"t":"2026-05-21T04:00:00Z","v":395910,"vw":36.892222},{"c":37.25,"h":37.68,"l":37.16,"n":2748,"o":37.35,"t":"2026-05-22T04:00:00Z","v":503763,"vw":37.40153},{"c":38.04,"h":38.16,"l":37.63,"n":2710,"o":37.78,"t":"2026-05-26T04:00:00Z","v":531456,"vw":38.002315},{"c":37.84,"h":37.91,"l":37.465,"n":2116,"o":37.83,"t":"2026-05-27T04:00:00Z","v":335950,"vw":37.708983},{"c":38.94,"h":39.03,"l":38.17,"n":4364,"o":38.38,"t":"2026-05-28T04:00:00Z","v":842480,"vw":38.72981},{"c":40.14,"h":40.15,"l":39.3099,"n":4082,"o":39.43,"t":"2026-05-29T04:00:00Z","v":738798,"vw":39.733238},{"c":41.73,"h":41.93,"l":40.58,"n":6359,"o":40.61,"t":"2026-06-01T04:00:00Z","v":991234,"vw":41.551645},{"c":41.4,"h":41.535,"l":41.02,"n":4089,"o":41.33,"t":"2026-06-02T04:00:00Z","v":603361,"vw":41.277975},{"c":40.19,"h":41.2836,"l":40.04,"n":4152,"o":41.21,"t":"2026-06-03T04:00:00Z","v":684126,"vw":40.3688},{"c":39.83,"h":40.06,"l":39.25,"n":3705,"o":39.34,"t":"2026-06-04T04:00:00Z","v":406321,"vw":39.70948},{"c":37.37,"h":39.18,"l":37.115,"n":9865,"o":39.1,"t":"2026-06-05T04:00:00Z","v":1155975,"vw":37.858229},{"c":37.74,"h":38.1122,"l":37.58,"n":3060,"o":37.89,"t":"2026-06-08T04:00:00Z","v":500787,"vw":37.827392},{"c":36.94,"h":38.2399,"l":35.51,"n":7376,"o":37.95,"t":"2026-06-09T04:00:00Z","v":1112619,"vw":36.61402},{"c":36.08,"h":37.15,"l":36.02,"n":4535,"o":36.32,"t":"2026-06-10T04:00:00Z","v":734082,"vw":36.613326},{"c":36.96,"h":37.015,"l":35.645,"n":9717,"o":35.96,"t":"2026-06-11T04:00:00Z","v":1380735,"vw":36.296906},{"c":36.98,"h":37.31,"l":36.47,"n":5759,"o":37.14,"t":"2026-06-12T04:00:00Z","v":671454,"vw":36.945142},{"c":38.31,"h":38.545,"l":37.915,"n":4726,"o":38,"t":"2026-06-15T04:00:00Z","v":842449,"vw":38.262274},{"c":37.74,"h":38.59,"l":37.72,"n":2620,"o":38.23,"t":"2026-06-16T04:00:00Z","v":416105,"vw":38.048255},{"c":37.37,"h":38.2,"l":37.31,"n":3772,"o":37.93,"t":"2026-06-17T04:00:00Z","v":562090,"vw":37.700571},{"c":38.03,"h":38.13,"l":37.26,"n":3938,"o":38.02,"t":"2026-06-18T04:00:00Z","v":552039,"vw":37.825841},{"c":37.56,"h":38.4299,"l":37.3601,"n":4536,"o":38.05,"t":"2026-06-22T04:00:00Z","v":773466,"vw":37.636152},{"c":36.65,"h":37.261,"l":36.49,"n":3433,"o":36.6,"t":"2026-06-23T04:00:00Z","v":445211,"vw":36.904916},{"c":36.15,"h":36.74,"l":35.855,"n":5230,"o":36.52,"t":"2026-06-24T04:00:00Z","v":677997,"vw":36.401996},{"c":35.88,"h":36.69,"l":35.53,"n":6192,"o":36.69,"t":"2026-06-25T04:00:00Z","v":896359,"vw":35.965228},{"c":36.18,"h":36.44,"l":35.4,"n":4529,"o":35.4,"t":"2026-06-26T04:00:00Z","v":721894,"vw":36.158116},{"c":37.33,"h":37.38,"l":36.38,"n":3517,"o":36.7,"t":"2026-06-29T04:00:00Z","v":637729,"vw":37.052673},{"c":38.1,"h":38.175,"l":37.2386,"n":2255,"o":37.27,"t":"2026-06-30T04:00:00Z","v":394460,"vw":37.809862},{"c":37.91,"h":38.42,"l":37.745,"n":4270,"o":38.03,"t":"2026-07-01T04:00:00Z","v":970274,"vw":38.042583},{"c":37.28,"h":38.29,"l":37.05,"n":5360,"o":37.83,"t":"2026-07-02T04:00:00Z","v":812678,"vw":37.482189},{"c":38.2,"h":38.43,"l":37.4,"n":7698,"o":37.4,"t":"2026-07-06T04:00:00Z","v":977754,"vw":38.203232},{"c":37.56,"h":38.0899,"l":37.3099,"n":2759,"o":37.96,"t":"2026-07-07T04:00:00Z","v":660952,"vw":37.830244},{"c":37.56,"h":37.6,"l":36.9,"n":2404,"o":37.06,"t":"2026-07-08T04:00:00Z","v":340949,"vw":37.293178},{"c":38.15,"h":38.16,"l":37.4,"n":2097,"o":37.4,"t":"2026-07-09T04:00:00Z","v":364563,"vw":37.893262},{"c":37.92,"h":38.36,"l":37.56,"n":2306,"o":38.36,"t":"2026-07-10T04:00:00Z","v":504889,"vw":37.962294},{"c":37.46,"h":37.91,"l":37.27,"n":2679,"o":37.58,"t":"2026-07-13T04:00:00Z","v":540826,"vw":37.573589},{"c":37.55,"h":37.69,"l":37.1362,"n":2188,"o":37.25,"t":"2026-07-14T04:00:00Z","v":364691,"vw":37.57049},{"c":37.55,"h":38.13,"l":37.13,"n":3020,"o":37.9,"t":"2026-07-15T04:00:00Z","v":660158,"vw":37.503972},{"c":36.75,"h":37.23,"l":36.57,"n":3429,"o":37.19,"t":"2026-07-16T04:00:00Z","v":428821,"vw":36.84135},{"c":36.4,"h":36.835,"l":35.7,"n":4660,"o":35.82,"t":"2026-07-17T04:00:00Z","v":927663,"vw":36.403835},{"c":36.63,"h":37.1147,"l":36.545,"n":2287,"o":36.61,"t":"2026-07-20T04:00:00Z","v":307781,"vw":36.83722},{"c":37.07,"h":37.18,"l":36.82,"n":2142,"o":36.92,"t":"2026-07-21T04:00:00Z","v":287514,"vw":37.019857},{"c":36.45,"h":36.805,"l":36.45,"n":1419,"o":36.6,"t":"2026-07-22T04:00:00Z","v":220357,"vw":36.604264},{"c":35.64,"h":36.22,"l":35.4,"n":3537,"o":36.04,"t":"2026-07-23T04:00:00Z","v":438440,"vw":35.810415},{"c":35,"h":35.6988,"l":34.95,"n":2101,"o":35.69,"t":"2026-07-24T04:00:00Z","v":271422,"vw":35.20154},{"c":35.09,"h":35.7,"l":34.61,"n":2062,"o":35.59,"t":"2026-07-27T04:00:00Z","v":258865,"vw":35.028618},{"c":34.61,"h":34.8918,"l":33.81,"n":2579,"o":34.59,"t":"2026-07-28T04:00:00Z","v":341105,"vw":34.442604},{"c":33.97,"h":35.07,"l":33.915,"n":4427,"o":34.61,"t":"2026-07-29T04:00:00Z","v":479552,"vw":34.351242},{"c":35.69,"h":35.7399,"l":34.62,"n":2535,"o":34.64,"t":"2026-07-30T04:00:00Z","v":308545,"vw":35.417251},{"c":36.04,"h":36.61,"l":35.56,"n":1895,"o":36.39,"t":"2026-07-31T04:00:00Z","v":179437,"vw":36.023269},{"c":37.34,"h":37.485,"l":36.11,"n":2768,"o":36.21,"t":"2026-08-03T04:00:00Z","v":287872,"vw":37.125839},{"c":38.94,"h":39.11,"l":37.7,"n":6435,"o":37.77,"t":"2026-08-04T04:00:00Z","v":527751,"vw":38.705144},{"c":38.49,"h":39.2475,"l":38.49,"n":4385,"o":39,"t":"2026-08-05T04:00:00Z","v":413730,"vw":38.89668},{"c":37.96,"h":38.41,"l":37.5,"n":1830,"o":37.58,"t":"2026-08-06T04:00:00Z","v":256009,"vw":38.016488},{"c":38.71,"h":38.73,"l":38.19,"n":2471,"o":38.56,"t":"2026-08-07T04:00:00Z","v":255817,"vw":38.557965},{"c":38.93,"h":39.16,"l":38.55,"n":2706,"o":38.55,"t":"2026-08-10T04:00:00Z","v":271577,"vw":38.986861},{"c":38.95,"h":39.17,"l":38.68,"n":1888,"o":39.08,"t":"2026-08-11T04:00:00Z","v":151690,"vw":38.910043},{"c":39.46,"h":39.62,"l":39.29,"n":2102,"o":39.5,"t":"2026-08-12T04:00:00Z","v":265964,"vw":39.455449},{"c":40.26,"h":40.42,"l":39.62,"n":2899,"o":39.62,"t":"2026-08-13T04:00:00Z","v":394746,"vw":40.16716},{"c":39.97,"h":40.45,"l":39.84,"n":2593,"o":40.35,"t":"2026-08-14T04:00:00Z","v":401527,"vw":40.035469},{"c":39.61,"h":40.0826,"l":39.59,"n":1442,"o":40.05,"t":"2026-08-17T04:00:00Z","v":163845,"vw":39.836963},{"c":38.68,"h":39.34,"l":38.64,"n":1763,"o":38.98,"t":"2026-08-18T04:00:00Z","v":195833,"vw":38.836534},{"c":38.66,"h":38.87,"l":37.97,"n":1694,"o":38.67,"t":"2026-08-19T04:00:00Z","v":199534,"vw":38.533126},{"c":38.34,"h":38.61,"l":38.1825,"n":1296,"o":38.51,"t":"2026-08-20T04:00:00Z","v":156617,"vw":38.364856},{"c":38.71,"h":38.89,"l":38.3705,"n":1196,"o":38.6,"t":"2026-08-21T04:00:00Z","v":151628,"vw":38.665343},{"c":37.9,"h":38.31,"l":37.76,"n":1385,"o":38.31,"t":"2026-08-24T04:00:00Z","v":232393,"vw":38.004127},{"c":38.13,"h":38.405,"l":37.96,"n":1338,"o":38.16,"t":"2026-08-25T04:00:00Z","v":176317,"vw":38.126821},{"c":38.12,"h":38.28,"l":37.76,"n":1008,"o":37.76,"t":"2026-08-26T04:00:00Z","v":107065,"vw":38.05784},{"c":39.75,"h":39.76,"l":38.98,"n":1956,"o":38.99,"t":"2026-08-27T04:00:00Z","v":272167,"vw":39.531063},{"c":39.41,"h":39.91,"l":39.3332,"n":4104,"o":39.58,"t":"2026-08-28T04:00:00Z","v":492659,"vw":39.456087},{"c":39.65,"h":39.73,"l":39.21,"n":1462,"o":39.21,"t":"2026-08-31T04:00:00Z","v":235472,"vw":39.567129},{"c":38.8,"h":39.08,"l":38.61,"n":1712,"o":39,"t":"2026-09-01T04:00:00Z","v":252650,"vw":38.84902},{"c":38.5,"h":38.61,"l":38.26,"n":2484,"o":38.41,"t":"2026-09-02T04:00:00Z","v":415178,"vw":38.429621},{"c":39.55,"h":39.675,"l":38.95,"n":1541,"o":38.95,"t":"2026-09-03T04:00:00Z","v":259899,"vw":39.38357},{"c":39.64,"h":39.64,"l":39.38,"n":1589,"o":39.51,"t":"2026-09-04T04:00:00Z","v":210754,"vw":39.485421},{"c":39.82,"h":40.05,"l":39.62,"n":1853,"o":39.79,"t":"2026-09-08T04:00:00Z","v":219816,"vw":39.870909},{"c":39.84,"h":40.04,"l":39.73,"n":1544,"o":39.83,"t":"2026-09-09T04:00:00Z","v":173645,"vw":39.892575},{"c":39.22,"h":39.67,"l":39.21,"n":1854,"o":39.27,"t":"2026-09-10T04:00:00Z","v":322558,"vw":39.422319},{"c":39.44,"h":39.74,"l":39.41,"n":1916,"o":39.7,"t":"2026-09-11T04:00:00Z","v":457293,"vw":39.531398},{"c":39.61,"h":39.8538,"l":38.891,"n":2856,"o":38.99,"t":"2026-09-14T04:00:00Z","v":396578,"vw":39.45133},{"c":39.36,"h":39.68,"l":39.305,"n":1383,"o":39.42,"t":"2026-09-15T04:00:00Z","v":180384,"vw":39.446271},{"c":39.45,"h":39.87,"l":39.1,"n":2741,"o":39.35,"t":"2026-09-16T04:00:00Z","v":392803,"vw":39.557126},{"c":40.23,"h":40.3,"l":39.9202,"n":1558,"o":39.94,"t":"2026-09-17T04:00:00Z","v":563229,"vw":40.183613},{"c":40.15,"h":40.4065,"l":39.83,"n":1891,"o":40.38,"t":"2026-09-18T04:00:00Z","v":190246,"vw":40.01472},{"c":41.45,"h":41.525,"l":40.545,"n":3222,"o":40.57,"t":"2026-09-21T04:00:00Z","v":649582,"vw":41.201373},{"c":41.86,"h":41.95,"l":41.52,"n":2025,"o":41.52,"t":"2026-09-22T04:00:00Z","v":243150,"vw":41.769311},{"c":41.73,"h":42,"l":41.48,"n":2777,"o":41.9,"t":"2026-09-23T04:00:00Z","v":500574,"vw":41.789413},{"c":41.79,"h":41.92,"l":41.24,"n":3180,"o":41.3,"t":"2026-09-24T04:00:00Z","v":841971,"vw":41.76675},{"c":41.51,"h":41.93,"l":41.415,"n":3028,"o":41.86,"t":"2026-09-25T04:00:00Z","v":451260,"vw":41.601789},{"c":40.76,"h":41.05,"l":40.43,"n":2159,"o":40.71,"t":"2026-09-28T04:00:00Z","v":574620,"vw":40.856337},{"c":40.88,"h":41.145,"l":40.64,"n":3230,"o":40.92,"t":"2026-09-29T04:00:00Z","v":476359,"vw":40.892822},{"c":41.05,"h":41.4477,"l":41.05,"n":2365,"o":41.08,"t":"2026-09-30T04:00:00Z","v":506434,"vw":41.296554},{"c":41.42,"h":41.54,"l":40.91,"n":3332,"o":41.41,"t":"2026-10-01T04:00:00Z","v":634453,"vw":41.276258},{"c":41.84,"h":42.2,"l":41.75,"n":2845,"o":42.05,"t":"2026-10-02T04:00:00Z","v":313609,"vw":41.923125},{"c":42.02,"h":42.13,"l":41.8434,"n":1672,"o":41.89,"t":"2026-10-05T04:00:00Z","v":264485,"vw":42.022859},{"c":42.39,"h":42.75,"l":42.39,"n":3177,"o":42.46,"t":"2026-10-06T04:00:00Z","v":972416,"vw":42.581155},{"c":42,"h":42.1,"l":41.76,"n":4389,"o":42.1,"t":"2026-10-07T04:00:00Z","v":371929,"vw":41.94532},{"c":41.3,"h":41.99,"l":41,"n":6340,"o":41.77,"t":"2026-10-08T04:00:00Z","v":905037,"vw":41.343775},{"c":41.95,"h":41.97,"l":41.49,"n":1880,"o":41.72,"t":"2026-10-09T04:00:00Z","v":278740,"vw":41.78061},{"c":41.39,"h":42,"l":41.28,"n":2684,"o":42,"t":"2026-10-12T04:00:00Z","v":351961,"vw":41.476387},{"c":41.35,"h":41.52,"l":40.88,"n":3630,"o":40.88,"t":"2026-10-13T04:00:00Z","v":574057,"vw":41.337162},{"c":39.69,"h":40.78,"l":39.565,"n":3896,"o":40.7,"t":"2026-10-14T04:00:00Z","v":781854,"vw":39.932532},{"c":39.88,"h":39.89,"l":38.48,"n":3723,"o":38.76,"t":"2026-10-15T04:00:00Z","v":593525,"vw":39.252334},{"c":38.11,"h":39.69,"l":37.92,"n":7488,"o":39.69,"t":"2026-10-16T04:00:00Z","v":1069311,"vw":38.365663},{"c":38.86,"h":39.23,"l":38.63,"n":2311,"o":38.84,"t":"2026-10-19T04:00:00Z","v":311350,"vw":38.960518},{"c":38.81,"h":39.12,"l":38.16,"n":2660,"o":38.41,"t":"2026-10-20T04:00:00Z","v":366909,"vw":38.819296},{"c":39.81,"h":39.91,"l":39.34,"n":4084,"o":39.38,"t":"2026-10-21T04:00:00Z","v":608378,"vw":39.774682},{"c":38.3,"h":39.16,"l":38.08,"n":2992,"o":38.95,"t":"2026-10-22T04:00:00Z","v":407832,"vw":38.486156}],"volatilityBars":[{"c":40.4,"h":40.4,"l":40.4,"n":2,"o":40.4,"t":"2026-09-21T08:00:00Z","v":2002,"vw":40.4},{"c":40.35,"h":40.35,"l":40.35,"n":4,"o":40.35,"t":"2026-09-21T11:00:00Z","v":399,"vw":40.35},{"c":40.9,"h":40.9099,"l":40.545,"n":228,"o":40.57,"t":"2026-09-21T13:30:00Z","v":54987,"vw":40.747929},{"c":41.05,"h":41.055,"l":40.9,"n":341,"o":40.9,"t":"2026-09-21T13:45:00Z","v":77505,"vw":40.986902},{"c":41.07,"h":41.09,"l":41.02,"n":195,"o":41.0599,"t":"2026-09-21T14:00:00Z","v":44949,"vw":41.065474},{"c":41.11,"h":41.11,"l":41.04,"n":90,"o":41.06,"t":"2026-09-21T14:15:00Z","v":8385,"vw":41.069003},{"c":41.04,"h":41.13,"l":41.04,"n":132,"o":41.11,"t":"2026-09-21T14:30:00Z","v":10437,"vw":41.08354},{"c":41.13,"h":41.14,"l":41.055,"n":88,"o":41.055,"t":"2026-09-21T14:45:00Z","v":10472,"vw":41.099887},{"c":41.1499,"h":41.15,"l":41.11,"n":99,"o":41.1201,"t":"2026-09-21T15:00:00Z","v":39067,"vw":41.124315},{"c":41.14,"h":41.15,"l":41.13,"n":40,"o":41.15,"t":"2026-09-21T15:15:00Z","v":7518,"vw":41.145485},{"c":41.16,"h":41.16,"l":41.11,"n":46,"o":41.14,"t":"2026-09-21T15:30:00Z","v":6112,"vw":41.132501},{"c":41.1699,"h":41.19,"l":41.1402,"n":66,"o":41.175,"t":"2026-09-21T15:45:00Z","v":12295,"vw":41.156636},{"c":41.2,"h":41.2,"l":41.15,"n":85,"o":41.16,"t":"2026-09-21T16:00:00Z","v":8433,"vw":41.178671},{"c":41.25,"h":41.26,"l":41.19,"n":68,"o":41.2063,"t":"2026-09-21T16:15:00Z","v":13422,"vw":41.209276},{"c":41.24,"h":41.28,"l":41.22,"n":42,"o":41.27,"t":"2026-09-21T16:30:00Z","v":8160,"vw":41.236052},{"c":41.24,"h":41.24,"l":41.225,"n":86,"o":41.225,"t":"2026-09-21T16:45:00Z","v":21207,"vw":41.23593},{"c":41.25,"h":41.2699,"l":41.235,"n":45,"o":41.24,"t":"2026-09-21T17:00:00Z","v":4863,"vw":41.255635},{"c":41.23,"h":41.25,"l":41.2201,"n":38,"o":41.25,"t":"2026-09-21T17:15:00Z","v":4126,"vw":41.237391},{"c":41.28,"h":41.29,"l":41.235,"n":55,"o":41.245,"t":"2026-09-21T17:30:00Z","v":6166,"vw":41.24959},{"c":41.33,"h":41.33,"l":41.3,"n":50,"o":41.3,"t":"2026-09-21T17:45:00Z","v":3538,"vw":41.308301},{"c":41.335,"h":41.3552,"l":41.33,"n":87,"o":41.335,"t":"2026-09-21T18:00:00Z","v":6111,"vw":41.338629},{"c":41.36,"h":41.37,"l":41.335,"n":82,"o":41.36,"t":"2026-09-21T18:15:00Z","v":119723,"vw":41.34178},{"c":41.385,"h":41.39,"l":41.335,"n":211,"o":41.3797,"t":"2026-09-21T18:30:00Z","v":41743,"vw":41.372649},{"c":41.41,"h":41.425,"l":41.385,"n":85,"o":41.385,"t":"2026-09-21T18:45:00Z","v":18906,"vw":41.406519},{"c":41.44,"h":41.44,"l":41.41,"n":88,"o":41.41,"t":"2026-09-21T19:00:00Z","v":27156,"vw":41.414333},{"c":41.455,"h":41.465,"l":41.422,"n":122,"o":41.4385,"t":"2026-09-21T19:15:00Z","v":12376,"vw":41.448173},{"c":41.485,"h":41.525,"l":41.45,"n":140,"o":41.45,"t":"2026-09-21T19:30:00Z","v":22509,"vw":41.488391},{"c":41.45,"h":41.485,"l":41.42,"n":295,"o":41.48,"t":"2026-09-21T19:45:00Z","v":41523,"vw":41.457039},{"c":41.5467,"h":41.5467,"l":41.45,"n":11,"o":41.45,"t":"2026-09-21T20:00:00Z","v":3215,"vw":41.453769},{"c":41.449,"h":41.449,"l":41.449,"n":1,"o":41.449,"t":"2026-09-21T20:30:00Z","v":700,"vw":41.449},{"c":41.45,"h":41.45,"l":41.45,"n":11,"o":41.45,"t":"2026-09-21T22:30:00Z","v":6527,"vw":41.45},{"c":41.6366,"h":41.6366,"l":41.6366,"n":1,"o":41.6366,"t":"2026-09-22T13:00:00Z","v":200,"vw":41.6366},{"c":41.6234,"h":41.6234,"l":41.6234,"n":1,"o":41.6234,"t":"2026-09-22T13:15:00Z","v":300,"vw":41.6234},{"c":41.66,"h":41.78,"l":41.52,"n":138,"o":41.52,"t":"2026-09-22T13:30:00Z","v":23741,"vw":41.651666},{"c":41.64,"h":41.69,"l":41.6299,"n":76,"o":41.69,"t":"2026-09-22T13:45:00Z","v":9506,"vw":41.646867},{"c":41.77,"h":41.77,"l":41.63,"n":40,"o":41.65,"t":"2026-09-22T14:00:00Z","v":7373,"vw":41.670146},{"c":41.72,"h":41.77,"l":41.6896,"n":34,"o":41.77,"t":"2026-09-22T14:15:00Z","v":6473,"vw":41.719849},{"c":41.63,"h":41.76,"l":41.61,"n":360,"o":41.75,"t":"2026-09-22T14:30:00Z","v":18621,"vw":41.708188},{"c":41.65,"h":41.65,"l":41.63,"n":6,"o":41.64,"t":"2026-09-22T14:45:00Z","v":1891,"vw":41.638791},{"c":41.61,"h":41.63,"l":41.58,"n":22,"o":41.59,"t":"2026-09-22T15:00:00Z","v":1488,"vw":41.609397},{"c":41.63,"h":41.6361,"l":41.62,"n":15,"o":41.6361,"t":"2026-09-22T15:15:00Z","v":1397,"vw":41.627111},{"c":41.61,"h":41.64,"l":41.61,"n":14,"o":41.64,"t":"2026-09-22T15:30:00Z","v":1792,"vw":41.628271},{"c":41.5801,"h":41.64,"l":41.57,"n":17,"o":41.62,"t":"2026-09-22T15:45:00Z","v":3437,"vw":41.595305},{"c":41.57,"h":41.61,"l":41.565,"n":31,"o":41.61,"t":"2026-09-22T16:00:00Z","v":13123,"vw":41.576729},{"c":41.55,"h":41.5699,"l":41.55,"n":16,"o":41.5699,"t":"2026-09-22T16:15:00Z","v":2433,"vw":41.558308},{"c":41.6,"h":41.6,"l":41.56,"n":21,"o":41.56,"t":"2026-09-22T16:30:00Z","v":2008,"vw":41.569587},{"c":41.6778,"h":41.6778,"l":41.61,"n":15,"o":41.61,"t":"2026-09-22T16:45:00Z","v":1421,"vw":41.647039},{"c":41.685,"h":41.708,"l":41.65,"n":25,"o":41.66,"t":"2026-09-22T17:00:00Z","v":4398,"vw":41.670059},{"c":41.71,"h":41.72,"l":41.68,"n":38,"o":41.68,"t":"2026-09-22T17:15:00Z","v":4713,"vw":41.697846},{"c":41.71,"h":41.71,"l":41.7,"n":28,"o":41.71,"t":"2026-09-22T17:30:00Z","v":4389,"vw":41.704835},{"c":41.78,"h":41.79,"l":41.7199,"n":92,"o":41.73,"t":"2026-09-22T17:45:00Z","v":11680,"vw":41.754685},{"c":41.82,"h":41.83,"l":41.74,"n":41,"o":41.82,"t":"2026-09-22T18:00:00Z","v":5357,"vw":41.792661},{"c":41.88,"h":41.8999,"l":41.835,"n":53,"o":41.84,"t":"2026-09-22T18:15:00Z","v":9237,"vw":41.858545},{"c":41.905,"h":41.91,"l":41.86,"n":66,"o":41.86,"t":"2026-09-22T18:30:00Z","v":10641,"vw":41.882053},{"c":41.87,"h":41.9001,"l":41.86,"n":54,"o":41.9,"t":"2026-09-22T18:45:00Z","v":6501,"vw":41.886231},{"c":41.9,"h":41.9,"l":41.86,"n":28,"o":41.87,"t":"2026-09-22T19:00:00Z","v":2179,"vw":41.880893},{"c":41.93,"h":41.94,"l":41.9,"n":77,"o":41.92,"t":"2026-09-22T19:15:00Z","v":13146,"vw":41.912433},{"c":41.89,"h":41.95,"l":41.87,"n":160,"o":41.93,"t":"2026-09-22T19:30:00Z","v":19862,"vw":41.898228},{"c":41.84,"h":41.925,"l":41.835,"n":316,"o":41.9,"t":"2026-09-22T19:45:00Z","v":51229,"vw":41.870198},{"c":41.86,"h":41.86,"l":41.86,"n":5,"o":41.86,"t":"2026-09-22T20:00:00Z","v":908,"vw":41.86},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-09-23T11:30:00Z","v":360,"vw":41.55},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-09-23T12:45:00Z","v":500,"vw":41.7},{"c":41.92,"h":41.95,"l":41.76,"n":77,"o":41.9,"t":"2026-09-23T13:30:00Z","v":21758,"vw":41.844483},{"c":41.94,"h":42,"l":41.88,"n":123,"o":41.9101,"t":"2026-09-23T13:45:00Z","v":13966,"vw":41.953598},{"c":41.6,"h":41.96,"l":41.6,"n":65,"o":41.95,"t":"2026-09-23T14:00:00Z","v":5894,"vw":41.765972},{"c":41.51,"h":41.61,"l":41.48,"n":66,"o":41.61,"t":"2026-09-23T14:15:00Z","v":8130,"vw":41.509759},{"c":41.67,"h":41.67,"l":41.49,"n":85,"o":41.51,"t":"2026-09-23T14:30:00Z","v":8970,"vw":41.591873},{"c":41.96,"h":41.96,"l":41.695,"n":277,"o":41.695,"t":"2026-09-23T14:45:00Z","v":91895,"vw":41.855241},{"c":41.85,"h":41.9501,"l":41.85,"n":41,"o":41.94,"t":"2026-09-23T15:00:00Z","v":6378,"vw":41.908551},{"c":41.95,"h":41.98,"l":41.88,"n":44,"o":41.88,"t":"2026-09-23T15:15:00Z","v":4103,"vw":41.920256},{"c":41.9,"h":41.93,"l":41.87,"n":61,"o":41.92,"t":"2026-09-23T15:30:00Z","v":7568,"vw":41.900087},{"c":41.89,"h":41.91,"l":41.83,"n":41,"o":41.91,"t":"2026-09-23T15:45:00Z","v":6367,"vw":41.87353},{"c":41.84,"h":41.89,"l":41.83,"n":59,"o":41.89,"t":"2026-09-23T16:00:00Z","v":5918,"vw":41.853282},{"c":41.81,"h":41.84,"l":41.79,"n":42,"o":41.84,"t":"2026-09-23T16:15:00Z","v":6209,"vw":41.815997},{"c":41.73,"h":41.83,"l":41.73,"n":71,"o":41.799,"t":"2026-09-23T16:30:00Z","v":5106,"vw":41.802895},{"c":41.715,"h":41.74,"l":41.69,"n":37,"o":41.73,"t":"2026-09-23T16:45:00Z","v":4865,"vw":41.707304},{"c":41.66,"h":41.755,"l":41.66,"n":42,"o":41.755,"t":"2026-09-23T17:00:00Z","v":4332,"vw":41.691373},{"c":41.68,"h":41.755,"l":41.68,"n":157,"o":41.69,"t":"2026-09-23T17:15:00Z","v":8044,"vw":41.730541},{"c":41.78,"h":41.78,"l":41.67,"n":143,"o":41.67,"t":"2026-09-23T17:30:00Z","v":38355,"vw":41.709096},{"c":41.82,"h":41.82,"l":41.76,"n":195,"o":41.78,"t":"2026-09-23T17:45:00Z","v":8469,"vw":41.787109},{"c":41.77,"h":41.81,"l":41.7499,"n":74,"o":41.81,"t":"2026-09-23T18:00:00Z","v":19441,"vw":41.771819},{"c":41.8,"h":41.83,"l":41.79,"n":31,"o":41.79,"t":"2026-09-23T18:15:00Z","v":107365,"vw":41.790696},{"c":41.79,"h":41.8,"l":41.7701,"n":38,"o":41.8,"t":"2026-09-23T18:30:00Z","v":6327,"vw":41.785423},{"c":41.81,"h":41.81,"l":41.775,"n":40,"o":41.785,"t":"2026-09-23T18:45:00Z","v":4882,"vw":41.788776},{"c":41.775,"h":41.81,"l":41.7701,"n":33,"o":41.805,"t":"2026-09-23T19:00:00Z","v":7831,"vw":41.786666},{"c":41.78,"h":41.785,"l":41.75,"n":82,"o":41.78,"t":"2026-09-23T19:15:00Z","v":14232,"vw":41.765368},{"c":41.735,"h":41.795,"l":41.725,"n":125,"o":41.775,"t":"2026-09-23T19:30:00Z","v":14486,"vw":41.763082},{"c":41.74,"h":41.77,"l":41.695,"n":429,"o":41.745,"t":"2026-09-23T19:45:00Z","v":63299,"vw":41.732656},{"c":41.73,"h":41.73,"l":41.73,"n":5,"o":41.73,"t":"2026-09-23T20:00:00Z","v":408,"vw":41.73},{"c":41.61,"h":41.61,"l":41.61,"n":3,"o":41.61,"t":"2026-09-23T20:15:00Z","v":302,"vw":41.61},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-09-24T12:45:00Z","v":101,"vw":41.2},{"c":41.45,"h":41.52,"l":41.3,"n":62,"o":41.3,"t":"2026-09-24T13:30:00Z","v":12201,"vw":41.400271},{"c":41.2871,"h":41.45,"l":41.24,"n":47,"o":41.45,"t":"2026-09-24T13:45:00Z","v":2799,"vw":41.307749},{"c":41.38,"h":41.38,"l":41.335,"n":31,"o":41.335,"t":"2026-09-24T14:00:00Z","v":1717,"vw":41.3641},{"c":41.495,"h":41.495,"l":41.34,"n":62,"o":41.38,"t":"2026-09-24T14:15:00Z","v":5389,"vw":41.41861},{"c":41.5,"h":41.525,"l":41.47,"n":31,"o":41.48,"t":"2026-09-24T14:30:00Z","v":4287,"vw":41.50102},{"c":41.445,"h":41.52,"l":41.445,"n":60,"o":41.495,"t":"2026-09-24T14:45:00Z","v":7010,"vw":41.484295},{"c":41.41,"h":41.54,"l":41.41,"n":48,"o":41.5,"t":"2026-09-24T15:00:00Z","v":6705,"vw":41.470999},{"c":41.41,"h":41.48,"l":41.4,"n":36,"o":41.47,"t":"2026-09-24T15:15:00Z","v":3472,"vw":41.439556},{"c":41.46,"h":41.4627,"l":41.42,"n":39,"o":41.42,"t":"2026-09-24T15:30:00Z","v":7117,"vw":41.441186},{"c":41.52,"h":41.53,"l":41.45,"n":30,"o":41.48,"t":"2026-09-24T15:45:00Z","v":2699,"vw":41.49664},{"c":41.47,"h":41.5,"l":41.41,"n":64,"o":41.5,"t":"2026-09-24T16:00:00Z","v":18320,"vw":41.467724},{"c":41.74,"h":41.748,"l":41.49,"n":135,"o":41.49,"t":"2026-09-24T16:15:00Z","v":13408,"vw":41.63206},{"c":41.8,"h":41.86,"l":41.685,"n":67,"o":41.73,"t":"2026-09-24T16:30:00Z","v":155161,"vw":41.721112},{"c":41.89,"h":41.9,"l":41.77,"n":69,"o":41.77,"t":"2026-09-24T16:45:00Z","v":9996,"vw":41.857854},{"c":41.89,"h":41.92,"l":41.845,"n":221,"o":41.898,"t":"2026-09-24T17:00:00Z","v":83481,"vw":41.891582},{"c":41.81,"h":41.89,"l":41.78,"n":159,"o":41.89,"t":"2026-09-24T17:15:00Z","v":14827,"vw":41.836198},{"c":41.711,"h":41.835,"l":41.71,"n":125,"o":41.82,"t":"2026-09-24T17:30:00Z","v":245578,"vw":41.809818},{"c":41.73,"h":41.77,"l":41.7,"n":119,"o":41.7,"t":"2026-09-24T17:45:00Z","v":11139,"vw":41.725384},{"c":41.69,"h":41.72,"l":41.595,"n":117,"o":41.72,"t":"2026-09-24T18:00:00Z","v":20351,"vw":41.656079},{"c":41.77,"h":41.78,"l":41.685,"n":182,"o":41.685,"t":"2026-09-24T18:15:00Z","v":18637,"vw":41.742558},{"c":41.78,"h":41.83,"l":41.73,"n":125,"o":41.77,"t":"2026-09-24T18:30:00Z","v":21009,"vw":41.772819},{"c":41.9,"h":41.9,"l":41.8,"n":43,"o":41.8,"t":"2026-09-24T18:45:00Z","v":5989,"vw":41.833335},{"c":41.805,"h":41.89,"l":41.79,"n":141,"o":41.89,"t":"2026-09-24T19:00:00Z","v":11773,"vw":41.83463},{"c":41.81,"h":41.8899,"l":41.81,"n":303,"o":41.815,"t":"2026-09-24T19:15:00Z","v":63566,"vw":41.847185},{"c":41.83,"h":41.86,"l":41.81,"n":166,"o":41.83,"t":"2026-09-24T19:30:00Z","v":25425,"vw":41.832942},{"c":41.77,"h":41.86,"l":41.76,"n":430,"o":41.825,"t":"2026-09-24T19:45:00Z","v":65001,"vw":41.815502},{"c":41.79,"h":41.79,"l":41.79,"n":7,"o":41.79,"t":"2026-09-24T20:00:00Z","v":543,"vw":41.79},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-09-25T08:00:00Z","v":300,"vw":41.9},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-09-25T12:30:00Z","v":120,"vw":42},{"c":41.87,"h":41.89,"l":41.79,"n":77,"o":41.86,"t":"2026-09-25T13:30:00Z","v":9324,"vw":41.851611},{"c":41.84,"h":41.93,"l":41.84,"n":38,"o":41.91,"t":"2026-09-25T13:45:00Z","v":3432,"vw":41.873996},{"c":41.5689,"h":41.62,"l":41.5689,"n":9,"o":41.61,"t":"2026-09-25T14:00:00Z","v":617,"vw":41.59429},{"c":41.5717,"h":41.6,"l":41.52,"n":26,"o":41.55,"t":"2026-09-25T14:15:00Z","v":2704,"vw":41.570767},{"c":41.5,"h":41.5899,"l":41.49,"n":410,"o":41.5899,"t":"2026-09-25T14:30:00Z","v":7379,"vw":41.543891},{"c":41.63,"h":41.63,"l":41.49,"n":65,"o":41.52,"t":"2026-09-25T14:45:00Z","v":4779,"vw":41.553566},{"c":41.65,"h":41.68,"l":41.6,"n":74,"o":41.62,"t":"2026-09-25T15:00:00Z","v":6104,"vw":41.639946},{"c":41.62,"h":41.6399,"l":41.59,"n":53,"o":41.6055,"t":"2026-09-25T15:15:00Z","v":4343,"vw":41.618007},{"c":41.52,"h":41.67,"l":41.52,"n":141,"o":41.62,"t":"2026-09-25T15:30:00Z","v":20714,"vw":41.627736},{"c":41.58,"h":41.58,"l":41.415,"n":62,"o":41.49,"t":"2026-09-25T15:45:00Z","v":7287,"vw":41.471588},{"c":41.68,"h":41.74,"l":41.62,"n":41,"o":41.62,"t":"2026-09-25T16:00:00Z","v":3594,"vw":41.68886},{"c":41.67,"h":41.72,"l":41.58,"n":92,"o":41.72,"t":"2026-09-25T16:15:00Z","v":16120,"vw":41.609777},{"c":41.68,"h":41.68,"l":41.5901,"n":187,"o":41.66,"t":"2026-09-25T16:30:00Z","v":39170,"vw":41.649065},{"c":41.6,"h":41.6701,"l":41.57,"n":87,"o":41.64,"t":"2026-09-25T16:45:00Z","v":9429,"vw":41.614651},{"c":41.61,"h":41.6317,"l":41.58,"n":103,"o":41.595,"t":"2026-09-25T17:00:00Z","v":18474,"vw":41.608752},{"c":41.65,"h":41.675,"l":41.64,"n":47,"o":41.64,"t":"2026-09-25T17:15:00Z","v":5370,"vw":41.652389},{"c":41.62,"h":41.66,"l":41.62,"n":75,"o":41.64,"t":"2026-09-25T17:30:00Z","v":9458,"vw":41.643293},{"c":41.644,"h":41.66,"l":41.615,"n":91,"o":41.63,"t":"2026-09-25T17:45:00Z","v":13232,"vw":41.636227},{"c":41.65,"h":41.65,"l":41.62,"n":36,"o":41.65,"t":"2026-09-25T18:00:00Z","v":5675,"vw":41.640046},{"c":41.61,"h":41.665,"l":41.59,"n":140,"o":41.65,"t":"2026-09-25T18:15:00Z","v":33229,"vw":41.639755},{"c":41.62,"h":41.64,"l":41.58,"n":58,"o":41.62,"t":"2026-09-25T18:30:00Z","v":9940,"vw":41.615779},{"c":41.56,"h":41.62,"l":41.56,"n":48,"o":41.61,"t":"2026-09-25T18:45:00Z","v":104739,"vw":41.599947},{"c":41.59,"h":41.595,"l":41.56,"n":114,"o":41.58,"t":"2026-09-25T19:00:00Z","v":12375,"vw":41.58182},{"c":41.52,"h":41.59,"l":41.5101,"n":67,"o":41.59,"t":"2026-09-25T19:15:00Z","v":11400,"vw":41.552696},{"c":41.525,"h":41.53,"l":41.47,"n":113,"o":41.515,"t":"2026-09-25T19:30:00Z","v":11863,"vw":41.504383},{"c":41.51,"h":41.57,"l":41.49,"n":478,"o":41.52,"t":"2026-09-25T19:45:00Z","v":73691,"vw":41.525718},{"c":41.51,"h":41.51,"l":41.51,"n":6,"o":41.51,"t":"2026-09-25T20:00:00Z","v":467,"vw":41.51},{"c":41.3649,"h":41.3649,"l":41.3649,"n":1,"o":41.3649,"t":"2026-09-25T22:30:00Z","v":300,"vw":41.3649},{"c":41,"h":41.04,"l":41,"n":5,"o":41.04,"t":"2026-09-28T11:00:00Z","v":757,"vw":41.024},{"c":40.91,"h":40.91,"l":40.91,"n":1,"o":40.91,"t":"2026-09-28T12:30:00Z","v":1205,"vw":40.91},{"c":40.81,"h":40.81,"l":40.81,"n":1,"o":40.81,"t":"2026-09-28T13:00:00Z","v":100,"vw":40.81},{"c":40.77,"h":40.83,"l":40.69,"n":90,"o":40.71,"t":"2026-09-28T13:30:00Z","v":14715,"vw":40.726645},{"c":40.84,"h":40.85,"l":40.6307,"n":45,"o":40.73,"t":"2026-09-28T13:45:00Z","v":4661,"vw":40.698799},{"c":40.7183,"h":40.8737,"l":40.7183,"n":82,"o":40.85,"t":"2026-09-28T14:00:00Z","v":16249,"vw":40.77893},{"c":40.78,"h":40.855,"l":40.73,"n":53,"o":40.73,"t":"2026-09-28T14:15:00Z","v":9748,"vw":40.794239},{"c":40.56,"h":40.76,"l":40.56,"n":161,"o":40.76,"t":"2026-09-28T14:30:00Z","v":20657,"vw":40.588286},{"c":40.49,"h":40.5,"l":40.43,"n":73,"o":40.49,"t":"2026-09-28T14:45:00Z","v":9404,"vw":40.460744},{"c":40.66,"h":40.66,"l":40.58,"n":17,"o":40.58,"t":"2026-09-28T15:00:00Z","v":1556,"vw":40.631892},{"c":40.71,"h":40.71,"l":40.615,"n":55,"o":40.65,"t":"2026-09-28T15:15:00Z","v":7910,"vw":40.660338},{"c":40.7,"h":40.75,"l":40.68,"n":29,"o":40.71,"t":"2026-09-28T15:30:00Z","v":5334,"vw":40.706776},{"c":40.76,"h":40.76,"l":40.67,"n":35,"o":40.67,"t":"2026-09-28T15:45:00Z","v":2422,"vw":40.695743},{"c":40.78,"h":40.8,"l":40.75,"n":33,"o":40.78,"t":"2026-09-28T16:00:00Z","v":3186,"vw":40.770355},{"c":41.05,"h":41.05,"l":40.77,"n":228,"o":40.77,"t":"2026-09-28T16:15:00Z","v":61558,"vw":40.935013},{"c":40.88,"h":40.98,"l":40.88,"n":114,"o":40.98,"t":"2026-09-28T16:30:00Z","v":40164,"vw":40.941017},{"c":40.88,"h":40.915,"l":40.86,"n":47,"o":40.89,"t":"2026-09-28T16:45:00Z","v":5678,"vw":40.889671},{"c":41,"h":41,"l":40.81,"n":182,"o":40.85,"t":"2026-09-28T17:00:00Z","v":66207,"vw":40.891744},{"c":40.9,"h":40.98,"l":40.9,"n":83,"o":40.96,"t":"2026-09-28T17:15:00Z","v":18488,"vw":40.951861},{"c":40.925,"h":40.95,"l":40.91,"n":18,"o":40.95,"t":"2026-09-28T17:30:00Z","v":3928,"vw":40.925},{"c":40.8999,"h":40.93,"l":40.89,"n":84,"o":40.93,"t":"2026-09-28T17:45:00Z","v":5675,"vw":40.90245},{"c":40.9,"h":40.9,"l":40.87,"n":19,"o":40.9,"t":"2026-09-28T18:00:00Z","v":956,"vw":40.887551},{"c":40.8941,"h":40.9,"l":40.88,"n":7,"o":40.9,"t":"2026-09-28T18:15:00Z","v":168994,"vw":40.899889},{"c":40.89,"h":40.9,"l":40.87,"n":25,"o":40.8934,"t":"2026-09-28T18:30:00Z","v":3639,"vw":40.89142},{"c":40.94,"h":40.96,"l":40.89,"n":32,"o":40.89,"t":"2026-09-28T18:45:00Z","v":7222,"vw":40.931607},{"c":40.86,"h":40.91,"l":40.85,"n":29,"o":40.89,"t":"2026-09-28T19:00:00Z","v":6634,"vw":40.87681},{"c":40.84,"h":40.86,"l":40.8308,"n":80,"o":40.8308,"t":"2026-09-28T19:15:00Z","v":36845,"vw":40.844447},{"c":40.79,"h":40.858,"l":40.78,"n":59,"o":40.83,"t":"2026-09-28T19:30:00Z","v":10067,"vw":40.812182},{"c":40.75,"h":40.79,"l":40.72,"n":257,"o":40.78,"t":"2026-09-28T19:45:00Z","v":35187,"vw":40.744525},{"c":40.7,"h":40.76,"l":40.7,"n":7,"o":40.76,"t":"2026-09-28T20:00:00Z","v":1236,"vw":40.752201},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-09-29T12:00:00Z","v":250,"vw":41},{"c":40.67,"h":40.92,"l":40.64,"n":60,"o":40.92,"t":"2026-09-29T13:30:00Z","v":20391,"vw":40.698804},{"c":40.82,"h":40.82,"l":40.66,"n":6,"o":40.66,"t":"2026-09-29T13:45:00Z","v":822,"vw":40.713293},{"c":40.86,"h":40.86,"l":40.805,"n":15,"o":40.8052,"t":"2026-09-29T14:00:00Z","v":2094,"vw":40.847055},{"c":41.07,"h":41.12,"l":40.85,"n":444,"o":40.855,"t":"2026-09-29T14:15:00Z","v":66356,"vw":40.997776},{"c":41.11,"h":41.145,"l":41.09,"n":72,"o":41.1,"t":"2026-09-29T14:30:00Z","v":9335,"vw":41.105527},{"c":41.01,"h":41.09,"l":40.99,"n":63,"o":41.09,"t":"2026-09-29T14:45:00Z","v":11434,"vw":41.036792},{"c":40.99,"h":40.99,"l":40.93,"n":35,"o":40.97,"t":"2026-09-29T15:00:00Z","v":3124,"vw":40.961483},{"c":40.86,"h":41,"l":40.86,"n":15,"o":41,"t":"2026-09-29T15:15:00Z","v":1119,"vw":40.941111},{"c":40.89,"h":40.91,"l":40.86,"n":64,"o":40.88,"t":"2026-09-29T15:30:00Z","v":9398,"vw":40.895096},{"c":40.84,"h":40.93,"l":40.84,"n":89,"o":40.87,"t":"2026-09-29T15:45:00Z","v":41473,"vw":40.886724},{"c":40.83,"h":40.89,"l":40.83,"n":29,"o":40.85,"t":"2026-09-29T16:00:00Z","v":9164,"vw":40.858148},{"c":40.8419,"h":40.86,"l":40.82,"n":37,"o":40.82,"t":"2026-09-29T16:15:00Z","v":5701,"vw":40.843401},{"c":40.775,"h":40.84,"l":40.775,"n":52,"o":40.84,"t":"2026-09-29T16:30:00Z","v":7222,"vw":40.824771},{"c":40.8,"h":40.83,"l":40.74,"n":76,"o":40.75,"t":"2026-09-29T16:45:00Z","v":9741,"vw":40.774051},{"c":40.72,"h":40.79,"l":40.72,"n":74,"o":40.78,"t":"2026-09-29T17:00:00Z","v":5934,"vw":40.766227},{"c":40.81,"h":40.81,"l":40.76,"n":28,"o":40.76,"t":"2026-09-29T17:15:00Z","v":2614,"vw":40.770262},{"c":40.793,"h":40.81,"l":40.77,"n":53,"o":40.81,"t":"2026-09-29T17:30:00Z","v":5996,"vw":40.797243},{"c":40.77,"h":40.8,"l":40.75,"n":82,"o":40.8,"t":"2026-09-29T17:45:00Z","v":6347,"vw":40.788512},{"c":40.84,"h":40.85,"l":40.78,"n":89,"o":40.78,"t":"2026-09-29T18:00:00Z","v":12615,"vw":40.80879},{"c":40.86,"h":40.9,"l":40.82,"n":88,"o":40.84,"t":"2026-09-29T18:15:00Z","v":20521,"vw":40.860292},{"c":40.91,"h":40.915,"l":40.82,"n":88,"o":40.86,"t":"2026-09-29T18:30:00Z","v":14690,"vw":40.855635},{"c":40.8899,"h":40.93,"l":40.87,"n":83,"o":40.915,"t":"2026-09-29T18:45:00Z","v":8615,"vw":40.895269},{"c":40.9,"h":40.93,"l":40.8801,"n":102,"o":40.89,"t":"2026-09-29T19:00:00Z","v":10230,"vw":40.921474},{"c":40.91,"h":40.94,"l":40.875,"n":116,"o":40.88,"t":"2026-09-29T19:15:00Z","v":14785,"vw":40.907586},{"c":40.845,"h":40.92,"l":40.84,"n":210,"o":40.9,"t":"2026-09-29T19:30:00Z","v":30337,"vw":40.891657},{"c":40.89,"h":40.93,"l":40.84,"n":734,"o":40.845,"t":"2026-09-29T19:45:00Z","v":140638,"vw":40.889632},{"c":40.88,"h":40.88,"l":40.88,"n":4,"o":40.88,"t":"2026-09-29T20:00:00Z","v":187,"vw":40.88},{"c":40.94,"h":40.94,"l":40.94,"n":2,"o":40.94,"t":"2026-09-29T22:15:00Z","v":425,"vw":40.94},{"c":41.16,"h":41.22,"l":41.0627,"n":73,"o":41.08,"t":"2026-09-30T13:30:00Z","v":19884,"vw":41.107599},{"c":41.285,"h":41.29,"l":41.09,"n":122,"o":41.09,"t":"2026-09-30T13:45:00Z","v":14216,"vw":41.153266},{"c":41.25,"h":41.3499,"l":41.24,"n":93,"o":41.3,"t":"2026-09-30T14:00:00Z","v":9926,"vw":41.293668},{"c":41.28,"h":41.32,"l":41.26,"n":74,"o":41.29,"t":"2026-09-30T14:15:00Z","v":10428,"vw":41.292344},{"c":41.27,"h":41.32,"l":41.23,"n":201,"o":41.31,"t":"2026-09-30T14:30:00Z","v":25928,"vw":41.259289},{"c":41.36,"h":41.38,"l":41.26,"n":80,"o":41.26,"t":"2026-09-30T14:45:00Z","v":9584,"vw":41.334119},{"c":41.36,"h":41.39,"l":41.33,"n":82,"o":41.355,"t":"2026-09-30T15:00:00Z","v":14118,"vw":41.370104},{"c":41.39,"h":41.4,"l":41.36,"n":27,"o":41.39,"t":"2026-09-30T15:15:00Z","v":3703,"vw":41.377564},{"c":41.385,"h":41.41,"l":41.37,"n":39,"o":41.4,"t":"2026-09-30T15:30:00Z","v":8660,"vw":41.39416},{"c":41.39,"h":41.4477,"l":41.36,"n":17,"o":41.36,"t":"2026-09-30T15:45:00Z","v":1698,"vw":41.418821},{"c":41.4048,"h":41.425,"l":41.4,"n":43,"o":41.405,"t":"2026-09-30T16:00:00Z","v":6569,"vw":41.406904},{"c":41.39,"h":41.42,"l":41.3897,"n":79,"o":41.41,"t":"2026-09-30T16:15:00Z","v":147222,"vw":41.409325},{"c":41.3901,"h":41.3901,"l":41.34,"n":72,"o":41.34,"t":"2026-09-30T16:30:00Z","v":10123,"vw":41.373422},{"c":41.35,"h":41.38,"l":41.35,"n":37,"o":41.38,"t":"2026-09-30T16:45:00Z","v":3995,"vw":41.364974},{"c":41.325,"h":41.38,"l":41.325,"n":33,"o":41.38,"t":"2026-09-30T17:00:00Z","v":9706,"vw":41.355829},{"c":41.22,"h":41.28,"l":41.1901,"n":66,"o":41.28,"t":"2026-09-30T17:15:00Z","v":13351,"vw":41.235287},{"c":41.26,"h":41.28,"l":41.23,"n":33,"o":41.23,"t":"2026-09-30T17:30:00Z","v":10223,"vw":41.266338},{"c":41.29,"h":41.325,"l":41.27,"n":136,"o":41.27,"t":"2026-09-30T17:45:00Z","v":25519,"vw":41.303729},{"c":41.2997,"h":41.305,"l":41.25,"n":58,"o":41.29,"t":"2026-09-30T18:00:00Z","v":9824,"vw":41.285101},{"c":41.27,"h":41.3,"l":41.25,"n":32,"o":41.3,"t":"2026-09-30T18:15:00Z","v":7227,"vw":41.278497},{"c":41.28,"h":41.28,"l":41.22,"n":30,"o":41.24,"t":"2026-09-30T18:30:00Z","v":4878,"vw":41.254205},{"c":41.28,"h":41.28,"l":41.2303,"n":25,"o":41.26,"t":"2026-09-30T18:45:00Z","v":5575,"vw":41.242023},{"c":41.32,"h":41.33,"l":41.268,"n":41,"o":41.27,"t":"2026-09-30T19:00:00Z","v":4760,"vw":41.30862},{"c":41.2591,"h":41.31,"l":41.25,"n":49,"o":41.31,"t":"2026-09-30T19:15:00Z","v":8376,"vw":41.27258},{"c":41.22,"h":41.26,"l":41.2152,"n":38,"o":41.25,"t":"2026-09-30T19:30:00Z","v":5422,"vw":41.236779},{"c":41.08,"h":41.24,"l":41.07,"n":556,"o":41.23,"t":"2026-09-30T19:45:00Z","v":111091,"vw":41.175061},{"c":41.05,"h":41.05,"l":41.05,"n":5,"o":41.05,"t":"2026-09-30T20:00:00Z","v":628,"vw":41.05},{"c":41.08,"h":41.08,"l":41.08,"n":1,"o":41.08,"t":"2026-09-30T20:45:00Z","v":250,"vw":41.08},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-10-01T11:00:00Z","v":450,"vw":41.4},{"c":41.27,"h":41.4208,"l":41.25,"n":46,"o":41.41,"t":"2026-10-01T13:30:00Z","v":7412,"vw":41.372121},{"c":41.25,"h":41.25,"l":41.14,"n":40,"o":41.22,"t":"2026-10-01T13:45:00Z","v":4473,"vw":41.207653},{"c":41.0498,"h":41.2652,"l":41,"n":215,"o":41.2652,"t":"2026-10-01T14:00:00Z","v":43261,"vw":41.107909},{"c":41.05,"h":41.05,"l":41.05,"n":1,"o":41.05,"t":"2026-10-01T14:15:00Z","v":100,"vw":41.05},{"c":41.12,"h":41.12,"l":41.0501,"n":177,"o":41.0501,"t":"2026-10-01T14:30:00Z","v":7149,"vw":41.091822},{"c":41.07,"h":41.14,"l":40.9996,"n":132,"o":41.11,"t":"2026-10-01T14:45:00Z","v":20390,"vw":41.045544},{"c":40.97,"h":41.015,"l":40.91,"n":135,"o":40.99,"t":"2026-10-01T15:00:00Z","v":16095,"vw":40.965063},{"c":41.08,"h":41.08,"l":41,"n":133,"o":41.01,"t":"2026-10-01T15:15:00Z","v":33673,"vw":41.02537},{"c":40.96,"h":41.01,"l":40.93,"n":44,"o":40.97,"t":"2026-10-01T15:30:00Z","v":6013,"vw":40.965787},{"c":41.01,"h":41.03,"l":40.94,"n":95,"o":40.98,"t":"2026-10-01T15:45:00Z","v":27403,"vw":40.995417},{"c":41.03,"h":41.0691,"l":40.99,"n":19,"o":40.99,"t":"2026-10-01T16:00:00Z","v":2132,"vw":41.02929},{"c":41.09,"h":41.1,"l":41.04,"n":38,"o":41.04,"t":"2026-10-01T16:15:00Z","v":5813,"vw":41.057296},{"c":41.12,"h":41.14,"l":41.11,"n":34,"o":41.11,"t":"2026-10-01T16:30:00Z","v":6963,"vw":41.128622},{"c":41.06,"h":41.16,"l":41.05,"n":341,"o":41.1329,"t":"2026-10-01T16:45:00Z","v":70638,"vw":41.125114},{"c":41.19,"h":41.21,"l":41.09,"n":35,"o":41.09,"t":"2026-10-01T17:00:00Z","v":3232,"vw":41.151859},{"c":41.41,"h":41.41,"l":41.18,"n":45,"o":41.18,"t":"2026-10-01T17:15:00Z","v":4664,"vw":41.362368},{"c":41.4999,"h":41.53,"l":41.42,"n":184,"o":41.43,"t":"2026-10-01T17:30:00Z","v":67348,"vw":41.447766},{"c":41.41,"h":41.54,"l":41.41,"n":77,"o":41.52,"t":"2026-10-01T17:45:00Z","v":19711,"vw":41.45971},{"c":41.3,"h":41.4,"l":41.26,"n":108,"o":41.38,"t":"2026-10-01T18:00:00Z","v":12778,"vw":41.31764},{"c":41.4,"h":41.4001,"l":41.32,"n":263,"o":41.34,"t":"2026-10-01T18:15:00Z","v":161420,"vw":41.373307},{"c":41.42,"h":41.47,"l":41.38,"n":52,"o":41.395,"t":"2026-10-01T18:30:00Z","v":5593,"vw":41.432409},{"c":41.46,"h":41.46,"l":41.42,"n":43,"o":41.44,"t":"2026-10-01T18:45:00Z","v":7289,"vw":41.433982},{"c":41.45,"h":41.47,"l":41.42,"n":157,"o":41.47,"t":"2026-10-01T19:00:00Z","v":24057,"vw":41.433091},{"c":41.49,"h":41.495,"l":41.45,"n":74,"o":41.45,"t":"2026-10-01T19:15:00Z","v":6440,"vw":41.475406},{"c":41.465,"h":41.51,"l":41.465,"n":96,"o":41.5,"t":"2026-10-01T19:30:00Z","v":11006,"vw":41.490876},{"c":41.42,"h":41.49,"l":41.395,"n":479,"o":41.46,"t":"2026-10-01T19:45:00Z","v":53743,"vw":41.42786},{"c":41.42,"h":41.42,"l":41.42,"n":5,"o":41.42,"t":"2026-10-01T20:00:00Z","v":252,"vw":41.42},{"c":41.7,"h":41.7,"l":41.7,"n":2,"o":41.7,"t":"2026-10-02T11:00:00Z","v":104,"vw":41.7},{"c":41.9791,"h":41.9791,"l":41.9791,"n":1,"o":41.9791,"t":"2026-10-02T12:45:00Z","v":200,"vw":41.9791},{"c":41.97,"h":42.11,"l":41.86,"n":89,"o":42.05,"t":"2026-10-02T13:30:00Z","v":23723,"vw":41.997488},{"c":41.99,"h":42.01,"l":41.87,"n":223,"o":41.99,"t":"2026-10-02T13:45:00Z","v":37904,"vw":41.929147},{"c":42.08,"h":42.1051,"l":41.97,"n":73,"o":41.98,"t":"2026-10-02T14:00:00Z","v":18129,"vw":42.054017},{"c":42.19,"h":42.2,"l":42.085,"n":81,"o":42.09,"t":"2026-10-02T14:15:00Z","v":24710,"vw":42.151145},{"c":42.165,"h":42.19,"l":42.12,"n":228,"o":42.15,"t":"2026-10-02T14:30:00Z","v":2924,"vw":42.146144},{"c":42.07,"h":42.185,"l":42.04,"n":94,"o":42.1517,"t":"2026-10-02T14:45:00Z","v":10300,"vw":42.109563},{"c":41.87,"h":42.08,"l":41.81,"n":141,"o":42.08,"t":"2026-10-02T15:00:00Z","v":16821,"vw":41.937347},{"c":41.85,"h":41.9,"l":41.76,"n":99,"o":41.9,"t":"2026-10-02T15:15:00Z","v":9707,"vw":41.835077},{"c":41.89,"h":41.91,"l":41.82,"n":89,"o":41.85,"t":"2026-10-02T15:30:00Z","v":14727,"vw":41.85881},{"c":41.85,"h":41.92,"l":41.7914,"n":90,"o":41.89,"t":"2026-10-02T15:45:00Z","v":6767,"vw":41.861231},{"c":41.91,"h":41.94,"l":41.85,"n":73,"o":41.86,"t":"2026-10-02T16:00:00Z","v":7649,"vw":41.906273},{"c":41.86,"h":41.94,"l":41.86,"n":37,"o":41.93,"t":"2026-10-02T16:15:00Z","v":3094,"vw":41.894496},{"c":41.82,"h":41.89,"l":41.8,"n":65,"o":41.86,"t":"2026-10-02T16:30:00Z","v":6015,"vw":41.86036},{"c":41.8518,"h":41.87,"l":41.82,"n":65,"o":41.83,"t":"2026-10-02T16:45:00Z","v":3657,"vw":41.841255},{"c":41.83,"h":41.89,"l":41.82,"n":49,"o":41.89,"t":"2026-10-02T17:00:00Z","v":5669,"vw":41.843051},{"c":41.75,"h":41.86,"l":41.75,"n":50,"o":41.83,"t":"2026-10-02T17:15:00Z","v":5164,"vw":41.824664},{"c":41.8,"h":41.81,"l":41.75,"n":52,"o":41.75,"t":"2026-10-02T17:30:00Z","v":4145,"vw":41.785781},{"c":41.83,"h":41.845,"l":41.79,"n":90,"o":41.79,"t":"2026-10-02T17:45:00Z","v":7903,"vw":41.815625},{"c":41.81,"h":41.82,"l":41.79,"n":26,"o":41.82,"t":"2026-10-02T18:00:00Z","v":2120,"vw":41.81283},{"c":41.81,"h":41.82,"l":41.8,"n":29,"o":41.815,"t":"2026-10-02T18:15:00Z","v":5918,"vw":41.81315},{"c":41.79,"h":41.8,"l":41.77,"n":45,"o":41.8,"t":"2026-10-02T18:30:00Z","v":8219,"vw":41.781156},{"c":41.805,"h":41.81,"l":41.79,"n":66,"o":41.79,"t":"2026-10-02T18:45:00Z","v":6712,"vw":41.801724},{"c":41.8,"h":41.81,"l":41.7701,"n":53,"o":41.805,"t":"2026-10-02T19:00:00Z","v":4608,"vw":41.795124},{"c":41.82,"h":41.83,"l":41.795,"n":76,"o":41.81,"t":"2026-10-02T19:15:00Z","v":9494,"vw":41.811786},{"c":41.86,"h":41.895,"l":41.82,"n":78,"o":41.82,"t":"2026-10-02T19:30:00Z","v":19319,"vw":41.840698},{"c":41.84,"h":41.8962,"l":41.805,"n":397,"o":41.885,"t":"2026-10-02T19:45:00Z","v":37424,"vw":41.844231},{"c":41.84,"h":41.84,"l":41.84,"n":5,"o":41.84,"t":"2026-10-02T20:00:00Z","v":1061,"vw":41.84},{"c":41.85,"h":41.85,"l":41.85,"n":1,"o":41.85,"t":"2026-10-05T13:00:00Z","v":100,"vw":41.85},{"c":42.03,"h":42.0799,"l":41.8434,"n":64,"o":41.89,"t":"2026-10-05T13:30:00Z","v":11061,"vw":41.91369},{"c":41.99,"h":42.03,"l":41.95,"n":40,"o":42.0178,"t":"2026-10-05T13:45:00Z","v":12066,"vw":41.998614},{"c":41.975,"h":41.982,"l":41.895,"n":16,"o":41.895,"t":"2026-10-05T14:00:00Z","v":2811,"vw":41.922112},{"c":42,"h":42.02,"l":41.93,"n":52,"o":41.9701,"t":"2026-10-05T14:15:00Z","v":14876,"vw":41.971013},{"c":41.96,"h":41.9799,"l":41.94,"n":66,"o":41.97,"t":"2026-10-05T14:30:00Z","v":5831,"vw":41.963498},{"c":42.02,"h":42.04,"l":41.95,"n":20,"o":41.9566,"t":"2026-10-05T14:45:00Z","v":2778,"vw":42.019468},{"c":42,"h":42.02,"l":41.98,"n":26,"o":42.01,"t":"2026-10-05T15:00:00Z","v":4250,"vw":41.98935},{"c":41.98,"h":42.01,"l":41.97,"n":41,"o":41.97,"t":"2026-10-05T15:15:00Z","v":3167,"vw":41.995159},{"c":42.03,"h":42.03,"l":41.98,"n":34,"o":42,"t":"2026-10-05T15:30:00Z","v":6953,"vw":42.005294},{"c":42.02,"h":42.04,"l":41.99,"n":69,"o":42.02,"t":"2026-10-05T15:45:00Z","v":39949,"vw":42.021573},{"c":41.99,"h":42.02,"l":41.99,"n":72,"o":42.02,"t":"2026-10-05T16:00:00Z","v":7972,"vw":42.003781},{"c":42.0177,"h":42.0177,"l":41.95,"n":30,"o":41.95,"t":"2026-10-05T16:15:00Z","v":3477,"vw":41.99841},{"c":42.05,"h":42.05,"l":42,"n":35,"o":42,"t":"2026-10-05T16:30:00Z","v":4217,"vw":42.028481},{"c":42,"h":42.055,"l":42,"n":33,"o":42.04,"t":"2026-10-05T16:45:00Z","v":5610,"vw":42.035292},{"c":42.01,"h":42.03,"l":41.98,"n":23,"o":42,"t":"2026-10-05T17:00:00Z","v":4725,"vw":42.011417},{"c":42.069,"h":42.07,"l":42.02,"n":60,"o":42.02,"t":"2026-10-05T17:15:00Z","v":14493,"vw":42.033843},{"c":42.1,"h":42.1,"l":42.05,"n":18,"o":42.05,"t":"2026-10-05T17:30:00Z","v":3312,"vw":42.06987},{"c":42.08,"h":42.13,"l":42.08,"n":71,"o":42.13,"t":"2026-10-05T17:45:00Z","v":6206,"vw":42.093778},{"c":42.05,"h":42.08,"l":42.04,"n":198,"o":42.07,"t":"2026-10-05T18:00:00Z","v":30001,"vw":42.053732},{"c":42.09,"h":42.09,"l":42.05,"n":76,"o":42.0595,"t":"2026-10-05T18:15:00Z","v":19572,"vw":42.062471},{"c":42.06,"h":42.08,"l":42.05,"n":65,"o":42.0691,"t":"2026-10-05T18:30:00Z","v":9937,"vw":42.072551},{"c":42.06,"h":42.07,"l":42.05,"n":26,"o":42.0599,"t":"2026-10-05T18:45:00Z","v":7982,"vw":42.054922},{"c":42.1,"h":42.1,"l":42.06,"n":38,"o":42.06,"t":"2026-10-05T19:00:00Z","v":5830,"vw":42.076231},{"c":42.09,"h":42.12,"l":42.09,"n":15,"o":42.1,"t":"2026-10-05T19:15:00Z","v":4410,"vw":42.104638},{"c":42.08,"h":42.1,"l":42.07,"n":28,"o":42.09,"t":"2026-10-05T19:30:00Z","v":2857,"vw":42.083174},{"c":42.01,"h":42.05,"l":41.97,"n":156,"o":42.05,"t":"2026-10-05T19:45:00Z","v":23691,"vw":42.005648},{"c":42.02,"h":42.02,"l":42.02,"n":6,"o":42.02,"t":"2026-10-05T20:00:00Z","v":833,"vw":42.02},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-06T11:15:00Z","v":800,"vw":42.25},{"c":42.4472,"h":42.4472,"l":42.4472,"n":1,"o":42.4472,"t":"2026-10-06T12:00:00Z","v":235,"vw":42.4472},{"c":42.43,"h":42.43,"l":42.4,"n":3,"o":42.4,"t":"2026-10-06T13:15:00Z","v":520,"vw":42.423077},{"c":42.6,"h":42.64,"l":42.4,"n":153,"o":42.46,"t":"2026-10-06T13:30:00Z","v":40331,"vw":42.497935},{"c":42.75,"h":42.75,"l":42.55,"n":73,"o":42.6199,"t":"2026-10-06T13:45:00Z","v":14574,"vw":42.646747},{"c":42.69,"h":42.74,"l":42.59,"n":62,"o":42.74,"t":"2026-10-06T14:00:00Z","v":5234,"vw":42.649646},{"c":42.57,"h":42.695,"l":42.57,"n":68,"o":42.67,"t":"2026-10-06T14:15:00Z","v":10582,"vw":42.644244},{"c":42.65,"h":42.65,"l":42.54,"n":72,"o":42.5548,"t":"2026-10-06T14:30:00Z","v":11155,"vw":42.564933},{"c":42.7,"h":42.7,"l":42.61,"n":49,"o":42.61,"t":"2026-10-06T14:45:00Z","v":8832,"vw":42.675504},{"c":42.72,"h":42.73,"l":42.68,"n":60,"o":42.68,"t":"2026-10-06T15:00:00Z","v":7408,"vw":42.710297},{"c":42.68,"h":42.73,"l":42.65,"n":71,"o":42.719,"t":"2026-10-06T15:15:00Z","v":11261,"vw":42.682533},{"c":42.65,"h":42.6776,"l":42.64,"n":92,"o":42.67,"t":"2026-10-06T15:30:00Z","v":15288,"vw":42.658495},{"c":42.64,"h":42.67,"l":42.63,"n":147,"o":42.64,"t":"2026-10-06T15:45:00Z","v":13841,"vw":42.64993},{"c":42.59,"h":42.65,"l":42.59,"n":153,"o":42.65,"t":"2026-10-06T16:00:00Z","v":12546,"vw":42.612799},{"c":42.56,"h":42.58,"l":42.56,"n":99,"o":42.58,"t":"2026-10-06T16:15:00Z","v":10541,"vw":42.569629},{"c":42.63,"h":42.63,"l":42.59,"n":31,"o":42.59,"t":"2026-10-06T16:30:00Z","v":4147,"vw":42.602663},{"c":42.61,"h":42.64,"l":42.59,"n":73,"o":42.64,"t":"2026-10-06T16:45:00Z","v":6875,"vw":42.610525},{"c":42.58,"h":42.62,"l":42.56,"n":99,"o":42.62,"t":"2026-10-06T17:00:00Z","v":12249,"vw":42.595933},{"c":42.61,"h":42.615,"l":42.55,"n":96,"o":42.59,"t":"2026-10-06T17:15:00Z","v":13526,"vw":42.568278},{"c":42.6001,"h":42.63,"l":42.6,"n":79,"o":42.605,"t":"2026-10-06T17:30:00Z","v":10703,"vw":42.613751},{"c":42.62,"h":42.635,"l":42.5901,"n":161,"o":42.61,"t":"2026-10-06T17:45:00Z","v":531477,"vw":42.600772},{"c":42.63,"h":42.67,"l":42.625,"n":209,"o":42.63,"t":"2026-10-06T18:00:00Z","v":32078,"vw":42.644082},{"c":42.585,"h":42.64,"l":42.585,"n":151,"o":42.635,"t":"2026-10-06T18:15:00Z","v":33359,"vw":42.609795},{"c":42.505,"h":42.585,"l":42.5,"n":112,"o":42.58,"t":"2026-10-06T18:30:00Z","v":17039,"vw":42.535818},{"c":42.51,"h":42.53,"l":42.5,"n":38,"o":42.51,"t":"2026-10-06T18:45:00Z","v":6063,"vw":42.520825},{"c":42.49,"h":42.53,"l":42.49,"n":103,"o":42.5,"t":"2026-10-06T19:00:00Z","v":21795,"vw":42.51219},{"c":42.4799,"h":42.5,"l":42.4501,"n":125,"o":42.495,"t":"2026-10-06T19:15:00Z","v":15218,"vw":42.474701},{"c":42.46,"h":42.51,"l":42.44,"n":182,"o":42.48,"t":"2026-10-06T19:30:00Z","v":38147,"vw":42.484829},{"c":42.415,"h":42.46,"l":42.405,"n":391,"o":42.455,"t":"2026-10-06T19:45:00Z","v":60117,"vw":42.42455},{"c":42.39,"h":42.39,"l":42.39,"n":5,"o":42.39,"t":"2026-10-06T20:00:00Z","v":3094,"vw":42.39},{"c":42.41,"h":42.41,"l":42.41,"n":1,"o":42.41,"t":"2026-10-06T20:15:00Z","v":200,"vw":42.41},{"c":41.9435,"h":41.9435,"l":41.9435,"n":1,"o":41.9435,"t":"2026-10-07T11:00:00Z","v":119,"vw":41.9435},{"c":42.0155,"h":42.0155,"l":42.0155,"n":1,"o":42.0155,"t":"2026-10-07T11:15:00Z","v":125,"vw":42.0155},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-07T12:15:00Z","v":251,"vw":42},{"c":41.9232,"h":41.9232,"l":41.9232,"n":1,"o":41.9232,"t":"2026-10-07T12:45:00Z","v":1000,"vw":41.9232},{"c":41.875,"h":42.1,"l":41.795,"n":127,"o":42.1,"t":"2026-10-07T13:30:00Z","v":21528,"vw":42.009633},{"c":41.87,"h":41.88,"l":41.76,"n":47,"o":41.88,"t":"2026-10-07T13:45:00Z","v":2265,"vw":41.843134},{"c":41.785,"h":41.83,"l":41.78,"n":45,"o":41.79,"t":"2026-10-07T14:00:00Z","v":4773,"vw":41.789928},{"c":41.83,"h":41.92,"l":41.825,"n":55,"o":41.83,"t":"2026-10-07T14:15:00Z","v":4717,"vw":41.858725},{"c":41.85,"h":41.88,"l":41.82,"n":689,"o":41.82,"t":"2026-10-07T14:30:00Z","v":12510,"vw":41.84641},{"c":41.85,"h":41.86,"l":41.8,"n":116,"o":41.8421,"t":"2026-10-07T14:45:00Z","v":10337,"vw":41.832794},{"c":41.902,"h":41.905,"l":41.805,"n":170,"o":41.85,"t":"2026-10-07T15:00:00Z","v":18238,"vw":41.851877},{"c":41.845,"h":41.91,"l":41.845,"n":101,"o":41.895,"t":"2026-10-07T15:15:00Z","v":8391,"vw":41.883264},{"c":41.95,"h":41.95,"l":41.83,"n":160,"o":41.84,"t":"2026-10-07T15:30:00Z","v":12934,"vw":41.88543},{"c":41.955,"h":41.99,"l":41.94,"n":121,"o":41.94,"t":"2026-10-07T15:45:00Z","v":8954,"vw":41.961877},{"c":41.95,"h":41.97,"l":41.91,"n":180,"o":41.95,"t":"2026-10-07T16:00:00Z","v":24868,"vw":41.929797},{"c":41.91,"h":41.9699,"l":41.91,"n":108,"o":41.955,"t":"2026-10-07T16:15:00Z","v":21134,"vw":41.933559},{"c":41.94,"h":41.94,"l":41.915,"n":174,"o":41.915,"t":"2026-10-07T16:30:00Z","v":12280,"vw":41.92751},{"c":41.94,"h":41.97,"l":41.94,"n":107,"o":41.95,"t":"2026-10-07T16:45:00Z","v":10900,"vw":41.948691},{"c":42.01,"h":42.01,"l":41.925,"n":168,"o":41.94,"t":"2026-10-07T17:00:00Z","v":23292,"vw":41.963327},{"c":41.98,"h":42.0298,"l":41.975,"n":146,"o":41.995,"t":"2026-10-07T17:15:00Z","v":13472,"vw":42.002106},{"c":41.985,"h":41.99,"l":41.965,"n":200,"o":41.98,"t":"2026-10-07T17:30:00Z","v":24181,"vw":41.980124},{"c":41.98,"h":42,"l":41.965,"n":136,"o":41.99,"t":"2026-10-07T17:45:00Z","v":10193,"vw":41.989915},{"c":41.985,"h":42.02,"l":41.96,"n":92,"o":41.975,"t":"2026-10-07T18:00:00Z","v":5923,"vw":41.991426},{"c":41.99,"h":42,"l":41.98,"n":149,"o":41.99,"t":"2026-10-07T18:15:00Z","v":8695,"vw":41.988441},{"c":41.99,"h":41.99,"l":41.945,"n":137,"o":41.99,"t":"2026-10-07T18:30:00Z","v":12211,"vw":41.975287},{"c":41.985,"h":42,"l":41.98,"n":111,"o":41.985,"t":"2026-10-07T18:45:00Z","v":8350,"vw":41.994105},{"c":41.925,"h":41.99,"l":41.91,"n":145,"o":41.98,"t":"2026-10-07T19:00:00Z","v":18058,"vw":41.936134},{"c":41.93,"h":41.955,"l":41.915,"n":93,"o":41.915,"t":"2026-10-07T19:15:00Z","v":9126,"vw":41.933829},{"c":41.98,"h":41.98,"l":41.95,"n":164,"o":41.95,"t":"2026-10-07T19:30:00Z","v":21334,"vw":41.956528},{"c":41.98,"h":42.025,"l":41.965,"n":329,"o":41.98,"t":"2026-10-07T19:45:00Z","v":36320,"vw":42.001362},{"c":41.8263,"h":42,"l":41.8263,"n":6,"o":42,"t":"2026-10-07T20:00:00Z","v":536,"vw":41.96735},{"c":41.96,"h":41.96,"l":41.7,"n":6,"o":41.7,"t":"2026-10-08T11:00:00Z","v":571,"vw":41.818182},{"c":41.91,"h":41.91,"l":41.91,"n":1,"o":41.91,"t":"2026-10-08T11:30:00Z","v":100,"vw":41.91},{"c":41.76,"h":41.76,"l":41.76,"n":29,"o":41.76,"t":"2026-10-08T12:00:00Z","v":505,"vw":41.76},{"c":41.51,"h":41.7,"l":41.51,"n":4,"o":41.7,"t":"2026-10-08T12:15:00Z","v":1120,"vw":41.581506},{"c":41.76,"h":41.76,"l":41.76,"n":1,"o":41.76,"t":"2026-10-08T13:15:00Z","v":100,"vw":41.76},{"c":41.755,"h":41.9,"l":41.75,"n":51,"o":41.77,"t":"2026-10-08T13:30:00Z","v":10368,"vw":41.78822},{"c":41.83,"h":41.84,"l":41.72,"n":133,"o":41.74,"t":"2026-10-08T13:45:00Z","v":19452,"vw":41.784177},{"c":41.86,"h":41.88,"l":41.7893,"n":13,"o":41.7893,"t":"2026-10-08T14:00:00Z","v":5291,"vw":41.825785},{"c":41.9799,"h":41.99,"l":41.84,"n":53,"o":41.86,"t":"2026-10-08T14:15:00Z","v":8372,"vw":41.941951},{"c":41.9,"h":41.96,"l":41.9,"n":63,"o":41.96,"t":"2026-10-08T14:30:00Z","v":8088,"vw":41.924339},{"c":41.81,"h":41.9,"l":41.8,"n":49,"o":41.9,"t":"2026-10-08T14:45:00Z","v":8009,"vw":41.847078},{"c":41.73,"h":41.8185,"l":41.72,"n":43,"o":41.8185,"t":"2026-10-08T15:00:00Z","v":5113,"vw":41.767427},{"c":41.72,"h":41.7377,"l":41.68,"n":43,"o":41.7217,"t":"2026-10-08T15:15:00Z","v":9463,"vw":41.7054},{"c":41.65,"h":41.68,"l":41.61,"n":141,"o":41.68,"t":"2026-10-08T15:30:00Z","v":38448,"vw":41.62778},{"c":41.64,"h":41.68,"l":41.62,"n":60,"o":41.65,"t":"2026-10-08T15:45:00Z","v":7671,"vw":41.658453},{"c":41.63,"h":41.6477,"l":41.61,"n":108,"o":41.6477,"t":"2026-10-08T16:00:00Z","v":12065,"vw":41.62393},{"c":41.72,"h":41.78,"l":41.62,"n":178,"o":41.62,"t":"2026-10-08T16:15:00Z","v":82036,"vw":41.652675},{"c":41.59,"h":41.74,"l":41.58,"n":126,"o":41.72,"t":"2026-10-08T16:30:00Z","v":22974,"vw":41.655282},{"c":41.26,"h":41.61,"l":41.19,"n":193,"o":41.61,"t":"2026-10-08T16:45:00Z","v":46471,"vw":41.275319},{"c":41.34,"h":41.34,"l":41.15,"n":87,"o":41.24,"t":"2026-10-08T17:00:00Z","v":13588,"vw":41.21842},{"c":41.09,"h":41.35,"l":41,"n":186,"o":41.31,"t":"2026-10-08T17:15:00Z","v":35594,"vw":41.197419},{"c":41.17,"h":41.21,"l":41.1,"n":55,"o":41.11,"t":"2026-10-08T17:30:00Z","v":4392,"vw":41.157801},{"c":41.13,"h":41.17,"l":41.065,"n":391,"o":41.17,"t":"2026-10-08T17:45:00Z","v":37569,"vw":41.089006},{"c":41.18,"h":41.18,"l":41.06,"n":345,"o":41.13,"t":"2026-10-08T18:00:00Z","v":33648,"vw":41.105234},{"c":41.3,"h":41.33,"l":41.175,"n":379,"o":41.175,"t":"2026-10-08T18:15:00Z","v":43230,"vw":41.260789},{"c":41.17,"h":41.29,"l":41.155,"n":399,"o":41.29,"t":"2026-10-08T18:30:00Z","v":50935,"vw":41.223711},{"c":41.165,"h":41.19,"l":41.135,"n":338,"o":41.17,"t":"2026-10-08T18:45:00Z","v":41567,"vw":41.1611},{"c":41.09,"h":41.168,"l":41.07,"n":516,"o":41.16,"t":"2026-10-08T19:00:00Z","v":66954,"vw":41.117041},{"c":41.19,"h":41.22,"l":41.07,"n":416,"o":41.075,"t":"2026-10-08T19:15:00Z","v":50182,"vw":41.162033},{"c":41.225,"h":41.23,"l":41.14,"n":648,"o":41.18,"t":"2026-10-08T19:30:00Z","v":76668,"vw":41.186999},{"c":41.315,"h":41.33,"l":41.215,"n":1147,"o":41.22,"t":"2026-10-08T19:45:00Z","v":160879,"vw":41.280237},{"c":41.3,"h":41.3,"l":41.3,"n":6,"o":41.3,"t":"2026-10-08T20:00:00Z","v":198,"vw":41.3},{"c":41.33,"h":41.33,"l":41.33,"n":1,"o":41.33,"t":"2026-10-08T23:45:00Z","v":1000,"vw":41.33},{"c":41.32,"h":41.32,"l":41.32,"n":1,"o":41.32,"t":"2026-10-09T11:30:00Z","v":3600,"vw":41.32},{"c":41.505,"h":41.792,"l":41.5,"n":95,"o":41.72,"t":"2026-10-09T13:30:00Z","v":42557,"vw":41.574763},{"c":41.6,"h":41.61,"l":41.49,"n":29,"o":41.51,"t":"2026-10-09T13:45:00Z","v":7897,"vw":41.578142},{"c":41.6005,"h":41.624,"l":41.53,"n":22,"o":41.545,"t":"2026-10-09T14:00:00Z","v":3251,"vw":41.576502},{"c":41.68,"h":41.68,"l":41.58,"n":46,"o":41.59,"t":"2026-10-09T14:15:00Z","v":7095,"vw":41.620434},{"c":41.65,"h":41.71,"l":41.64,"n":63,"o":41.71,"t":"2026-10-09T14:30:00Z","v":5265,"vw":41.689318},{"c":41.74,"h":41.76,"l":41.64,"n":39,"o":41.64,"t":"2026-10-09T14:45:00Z","v":5051,"vw":41.698958},{"c":41.6997,"h":41.77,"l":41.67,"n":41,"o":41.74,"t":"2026-10-09T15:00:00Z","v":7798,"vw":41.73336},{"c":41.7,"h":41.75,"l":41.7,"n":77,"o":41.7,"t":"2026-10-09T15:15:00Z","v":10890,"vw":41.725009},{"c":41.76,"h":41.76,"l":41.69,"n":69,"o":41.69,"t":"2026-10-09T15:30:00Z","v":15359,"vw":41.710969},{"c":41.76,"h":41.78,"l":41.7201,"n":45,"o":41.73,"t":"2026-10-09T15:45:00Z","v":14936,"vw":41.739793},{"c":41.775,"h":41.7999,"l":41.73,"n":59,"o":41.75,"t":"2026-10-09T16:00:00Z","v":7761,"vw":41.764097},{"c":41.8201,"h":41.8201,"l":41.78,"n":30,"o":41.8,"t":"2026-10-09T16:15:00Z","v":4385,"vw":41.803718},{"c":41.8,"h":41.84,"l":41.8,"n":68,"o":41.82,"t":"2026-10-09T16:30:00Z","v":8691,"vw":41.824768},{"c":41.865,"h":41.8899,"l":41.85,"n":41,"o":41.85,"t":"2026-10-09T16:45:00Z","v":3761,"vw":41.861515},{"c":41.835,"h":41.865,"l":41.82,"n":117,"o":41.86,"t":"2026-10-09T17:00:00Z","v":12268,"vw":41.830831},{"c":41.8714,"h":41.8714,"l":41.82,"n":45,"o":41.84,"t":"2026-10-09T17:15:00Z","v":4334,"vw":41.844128},{"c":41.88,"h":41.89,"l":41.85,"n":55,"o":41.87,"t":"2026-10-09T17:30:00Z","v":12423,"vw":41.873481},{"c":41.9,"h":41.9,"l":41.89,"n":48,"o":41.89,"t":"2026-10-09T17:45:00Z","v":4100,"vw":41.897381},{"c":41.89,"h":41.905,"l":41.87,"n":26,"o":41.905,"t":"2026-10-09T18:00:00Z","v":2861,"vw":41.87735},{"c":41.9089,"h":41.92,"l":41.88,"n":34,"o":41.88,"t":"2026-10-09T18:15:00Z","v":4621,"vw":41.904064},{"c":41.895,"h":41.91,"l":41.895,"n":28,"o":41.91,"t":"2026-10-09T18:30:00Z","v":5837,"vw":41.901206},{"c":41.93,"h":41.96,"l":41.905,"n":108,"o":41.905,"t":"2026-10-09T18:45:00Z","v":21391,"vw":41.928763},{"c":41.9299,"h":41.9389,"l":41.92,"n":56,"o":41.93,"t":"2026-10-09T19:00:00Z","v":8062,"vw":41.930071},{"c":41.94,"h":41.96,"l":41.93,"n":44,"o":41.935,"t":"2026-10-09T19:15:00Z","v":5076,"vw":41.944604},{"c":41.89,"h":41.93,"l":41.88,"n":124,"o":41.93,"t":"2026-10-09T19:30:00Z","v":11914,"vw":41.901218},{"c":41.97,"h":41.97,"l":41.9,"n":272,"o":41.9,"t":"2026-10-09T19:45:00Z","v":32624,"vw":41.943983},{"c":41.8,"h":41.95,"l":41.8,"n":7,"o":41.95,"t":"2026-10-09T20:00:00Z","v":540,"vw":41.921963},{"c":41.8199,"h":42,"l":41.745,"n":102,"o":42,"t":"2026-10-12T13:30:00Z","v":29333,"vw":41.914115},{"c":41.68,"h":41.81,"l":41.67,"n":210,"o":41.81,"t":"2026-10-12T13:45:00Z","v":36541,"vw":41.734146},{"c":41.51,"h":41.6452,"l":41.51,"n":40,"o":41.6452,"t":"2026-10-12T14:00:00Z","v":5232,"vw":41.582279},{"c":41.49,"h":41.53,"l":41.47,"n":39,"o":41.51,"t":"2026-10-12T14:15:00Z","v":4724,"vw":41.505187},{"c":41.43,"h":41.48,"l":41.43,"n":29,"o":41.47,"t":"2026-10-12T14:30:00Z","v":2604,"vw":41.449462},{"c":41.48,"h":41.48,"l":41.4559,"n":7,"o":41.4559,"t":"2026-10-12T14:45:00Z","v":549,"vw":41.470685},{"c":41.49,"h":41.53,"l":41.49,"n":45,"o":41.52,"t":"2026-10-12T15:00:00Z","v":2935,"vw":41.503279},{"c":41.4401,"h":41.49,"l":41.43,"n":75,"o":41.49,"t":"2026-10-12T15:15:00Z","v":11372,"vw":41.46548},{"c":41.49,"h":41.5,"l":41.44,"n":28,"o":41.44,"t":"2026-10-12T15:30:00Z","v":2776,"vw":41.464866},{"c":41.53,"h":41.555,"l":41.51,"n":47,"o":41.51,"t":"2026-10-12T15:45:00Z","v":7088,"vw":41.532754},{"c":41.475,"h":41.53,"l":41.47,"n":44,"o":41.52,"t":"2026-10-12T16:00:00Z","v":9877,"vw":41.493518},{"c":41.44,"h":41.4799,"l":41.44,"n":27,"o":41.4799,"t":"2026-10-12T16:15:00Z","v":4215,"vw":41.45875},{"c":41.425,"h":41.47,"l":41.425,"n":29,"o":41.43,"t":"2026-10-12T16:30:00Z","v":5652,"vw":41.442562},{"c":41.33,"h":41.42,"l":41.33,"n":62,"o":41.42,"t":"2026-10-12T16:45:00Z","v":19964,"vw":41.408986},{"c":41.36,"h":41.38,"l":41.335,"n":66,"o":41.335,"t":"2026-10-12T17:00:00Z","v":6329,"vw":41.361607},{"c":41.355,"h":41.385,"l":41.35,"n":32,"o":41.35,"t":"2026-10-12T17:15:00Z","v":3679,"vw":41.369835},{"c":41.355,"h":41.36,"l":41.325,"n":96,"o":41.35,"t":"2026-10-12T17:30:00Z","v":10791,"vw":41.348362},{"c":41.34,"h":41.39,"l":41.34,"n":104,"o":41.35,"t":"2026-10-12T17:45:00Z","v":8702,"vw":41.355188},{"c":41.34,"h":41.3498,"l":41.33,"n":45,"o":41.33,"t":"2026-10-12T18:00:00Z","v":4133,"vw":41.336546},{"c":41.32,"h":41.3301,"l":41.3,"n":80,"o":41.3301,"t":"2026-10-12T18:15:00Z","v":9641,"vw":41.317427},{"c":41.32,"h":41.32,"l":41.3,"n":60,"o":41.315,"t":"2026-10-12T18:30:00Z","v":5834,"vw":41.308448},{"c":41.28,"h":41.325,"l":41.28,"n":53,"o":41.325,"t":"2026-10-12T18:45:00Z","v":6737,"vw":41.292476},{"c":41.3,"h":41.32,"l":41.28,"n":87,"o":41.29,"t":"2026-10-12T19:00:00Z","v":13724,"vw":41.302901},{"c":41.325,"h":41.325,"l":41.29,"n":168,"o":41.3,"t":"2026-10-12T19:15:00Z","v":13535,"vw":41.308207},{"c":41.37,"h":41.385,"l":41.325,"n":244,"o":41.325,"t":"2026-10-12T19:30:00Z","v":29634,"vw":41.363982},{"c":41.388,"h":41.395,"l":41.345,"n":604,"o":41.37,"t":"2026-10-12T19:45:00Z","v":90238,"vw":41.379752},{"c":41.39,"h":41.39,"l":41.39,"n":5,"o":41.39,"t":"2026-10-12T20:00:00Z","v":777,"vw":41.39},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-13T11:45:00Z","v":287,"vw":41},{"c":41.465,"h":41.465,"l":40.88,"n":74,"o":40.88,"t":"2026-10-13T13:30:00Z","v":10063,"vw":41.020902},{"c":41.45,"h":41.49,"l":41.43,"n":36,"o":41.475,"t":"2026-10-13T13:45:00Z","v":1762,"vw":41.466054},{"c":41.48,"h":41.52,"l":41.48,"n":39,"o":41.4843,"t":"2026-10-13T14:00:00Z","v":4071,"vw":41.500343},{"c":41.39,"h":41.49,"l":41.39,"n":27,"o":41.48,"t":"2026-10-13T14:15:00Z","v":34546,"vw":41.396126},{"c":41.39,"h":41.41,"l":41.34,"n":355,"o":41.41,"t":"2026-10-13T14:30:00Z","v":70710,"vw":41.394705},{"c":41.26,"h":41.38,"l":41.245,"n":303,"o":41.38,"t":"2026-10-13T14:45:00Z","v":66148,"vw":41.284605},{"c":41.325,"h":41.325,"l":41.25,"n":104,"o":41.27,"t":"2026-10-13T15:00:00Z","v":13561,"vw":41.283362},{"c":41.26,"h":41.33,"l":41.26,"n":49,"o":41.33,"t":"2026-10-13T15:15:00Z","v":6309,"vw":41.296377},{"c":41.23,"h":41.26,"l":41.22,"n":28,"o":41.26,"t":"2026-10-13T15:30:00Z","v":3050,"vw":41.234262},{"c":41.28,"h":41.28,"l":41.185,"n":43,"o":41.21,"t":"2026-10-13T15:45:00Z","v":9129,"vw":41.223839},{"c":41.365,"h":41.37,"l":41.285,"n":79,"o":41.285,"t":"2026-10-13T16:00:00Z","v":10424,"vw":41.321429},{"c":41.44,"h":41.44,"l":41.37,"n":76,"o":41.37,"t":"2026-10-13T16:15:00Z","v":8591,"vw":41.403856},{"c":41.405,"h":41.47,"l":41.39,"n":36,"o":41.445,"t":"2026-10-13T16:30:00Z","v":4324,"vw":41.44932},{"c":41.35,"h":41.41,"l":41.35,"n":31,"o":41.4,"t":"2026-10-13T16:45:00Z","v":3445,"vw":41.369955},{"c":41.3201,"h":41.33,"l":41.29,"n":32,"o":41.33,"t":"2026-10-13T17:00:00Z","v":2711,"vw":41.29871},{"c":41.27,"h":41.3,"l":41.27,"n":56,"o":41.2901,"t":"2026-10-13T17:15:00Z","v":7872,"vw":41.288552},{"c":41.34,"h":41.34,"l":41.265,"n":55,"o":41.265,"t":"2026-10-13T17:30:00Z","v":9213,"vw":41.303629},{"c":41.3,"h":41.325,"l":41.29,"n":89,"o":41.325,"t":"2026-10-13T17:45:00Z","v":7493,"vw":41.316498},{"c":41.38,"h":41.4,"l":41.31,"n":156,"o":41.32,"t":"2026-10-13T18:00:00Z","v":26526,"vw":41.347918},{"c":41.34,"h":41.375,"l":41.34,"n":18,"o":41.375,"t":"2026-10-13T18:15:00Z","v":9116,"vw":41.352913},{"c":41.295,"h":41.34,"l":41.28,"n":194,"o":41.335,"t":"2026-10-13T18:30:00Z","v":42854,"vw":41.323883},{"c":41.33,"h":41.34,"l":41.28,"n":133,"o":41.3,"t":"2026-10-13T18:45:00Z","v":28715,"vw":41.309089},{"c":41.33,"h":41.34,"l":41.31,"n":182,"o":41.32,"t":"2026-10-13T19:00:00Z","v":25390,"vw":41.324427},{"c":41.34,"h":41.345,"l":41.31,"n":181,"o":41.34,"t":"2026-10-13T19:15:00Z","v":23321,"vw":41.335174},{"c":41.375,"h":41.4,"l":41.345,"n":297,"o":41.35,"t":"2026-10-13T19:30:00Z","v":41129,"vw":41.379307},{"c":41.34,"h":41.38,"l":41.325,"n":750,"o":41.38,"t":"2026-10-13T19:45:00Z","v":99501,"vw":41.352409},{"c":41.34,"h":41.35,"l":41.34,"n":7,"o":41.35,"t":"2026-10-13T20:00:00Z","v":661,"vw":41.346006},{"c":40.675,"h":40.78,"l":40.46,"n":118,"o":40.7,"t":"2026-10-14T13:30:00Z","v":22159,"vw":40.602855},{"c":40.42,"h":40.73,"l":40.42,"n":154,"o":40.69,"t":"2026-10-14T13:45:00Z","v":38132,"vw":40.671862},{"c":40.385,"h":40.485,"l":40.3412,"n":56,"o":40.4562,"t":"2026-10-14T14:00:00Z","v":6180,"vw":40.391505},{"c":40.39,"h":40.455,"l":40.37,"n":63,"o":40.455,"t":"2026-10-14T14:15:00Z","v":19290,"vw":40.390907},{"c":40.3999,"h":40.41,"l":40.31,"n":206,"o":40.37,"t":"2026-10-14T14:30:00Z","v":25823,"vw":40.366492},{"c":40.39,"h":40.45,"l":40.3,"n":67,"o":40.41,"t":"2026-10-14T14:45:00Z","v":8759,"vw":40.403929},{"c":40.17,"h":40.41,"l":40.13,"n":107,"o":40.41,"t":"2026-10-14T15:00:00Z","v":25118,"vw":40.22294},{"c":40.14,"h":40.26,"l":40.14,"n":70,"o":40.19,"t":"2026-10-14T15:15:00Z","v":13453,"vw":40.195601},{"c":40.06,"h":40.16,"l":40.04,"n":66,"o":40.15,"t":"2026-10-14T15:30:00Z","v":10213,"vw":40.113915},{"c":40.08,"h":40.11,"l":40.05,"n":109,"o":40.07,"t":"2026-10-14T15:45:00Z","v":21546,"vw":40.079077},{"c":39.92,"h":40.09,"l":39.91,"n":170,"o":40.08,"t":"2026-10-14T16:00:00Z","v":28329,"vw":40.009154},{"c":39.89,"h":39.94,"l":39.88,"n":106,"o":39.9,"t":"2026-10-14T16:15:00Z","v":129384,"vw":39.881933},{"c":40.03,"h":40.04,"l":39.86,"n":123,"o":39.9,"t":"2026-10-14T16:30:00Z","v":21313,"vw":39.960035},{"c":40,"h":40.04,"l":39.96,"n":60,"o":40.03,"t":"2026-10-14T16:45:00Z","v":11067,"vw":40.002727},{"c":39.92,"h":40.05,"l":39.91,"n":113,"o":40.0251,"t":"2026-10-14T17:00:00Z","v":24148,"vw":39.968267},{"c":39.8,"h":39.9255,"l":39.79,"n":143,"o":39.91,"t":"2026-10-14T17:15:00Z","v":25398,"vw":39.877323},{"c":39.78,"h":39.83,"l":39.77,"n":64,"o":39.8,"t":"2026-10-14T17:30:00Z","v":8695,"vw":39.79326},{"c":39.72,"h":39.8,"l":39.71,"n":106,"o":39.77,"t":"2026-10-14T17:45:00Z","v":17160,"vw":39.764193},{"c":39.77,"h":39.78,"l":39.67,"n":87,"o":39.6901,"t":"2026-10-14T18:00:00Z","v":13492,"vw":39.733665},{"c":39.71,"h":39.765,"l":39.69,"n":121,"o":39.76,"t":"2026-10-14T18:15:00Z","v":17369,"vw":39.720295},{"c":39.65,"h":39.7,"l":39.64,"n":145,"o":39.7,"t":"2026-10-14T18:30:00Z","v":15500,"vw":39.660569},{"c":39.6475,"h":39.7,"l":39.6401,"n":162,"o":39.6401,"t":"2026-10-14T18:45:00Z","v":25695,"vw":39.673316},{"c":39.6325,"h":39.64,"l":39.565,"n":260,"o":39.64,"t":"2026-10-14T19:00:00Z","v":59917,"vw":39.606945},{"c":39.7375,"h":39.755,"l":39.625,"n":220,"o":39.645,"t":"2026-10-14T19:15:00Z","v":29210,"vw":39.712978},{"c":39.725,"h":39.79,"l":39.71,"n":236,"o":39.74,"t":"2026-10-14T19:30:00Z","v":31134,"vw":39.745252},{"c":39.71,"h":39.735,"l":39.66,"n":586,"o":39.725,"t":"2026-10-14T19:45:00Z","v":124898,"vw":39.690055},{"c":39.6266,"h":39.69,"l":39.6266,"n":7,"o":39.69,"t":"2026-10-14T20:00:00Z","v":3640,"vw":39.663838},{"c":39.6305,"h":39.6305,"l":39.6305,"n":1,"o":39.6305,"t":"2026-10-14T21:00:00Z","v":150,"vw":39.6305},{"c":39.6242,"h":39.6242,"l":39.6242,"n":1,"o":39.6242,"t":"2026-10-14T21:15:00Z","v":300,"vw":39.6242},{"c":39.56,"h":39.56,"l":39.56,"n":1,"o":39.56,"t":"2026-10-14T22:00:00Z","v":110,"vw":39.56},{"c":39.2033,"h":39.2033,"l":39.2033,"n":1,"o":39.2033,"t":"2026-10-14T23:30:00Z","v":200,"vw":39.2033},{"c":39.21,"h":39.21,"l":39.21,"n":3,"o":39.21,"t":"2026-10-14T23:45:00Z","v":740,"vw":39.21},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-15T08:00:00Z","v":110,"vw":39.06},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-10-15T11:30:00Z","v":150,"vw":38.75},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-10-15T12:45:00Z","v":5850,"vw":38.75},{"c":38.7027,"h":38.7027,"l":38.7027,"n":2,"o":38.7027,"t":"2026-10-15T13:00:00Z","v":483,"vw":38.7027},{"c":39.02,"h":39.02,"l":38.57,"n":217,"o":38.76,"t":"2026-10-15T13:30:00Z","v":71758,"vw":38.7846},{"c":38.645,"h":39.02,"l":38.48,"n":281,"o":39.02,"t":"2026-10-15T13:45:00Z","v":71865,"vw":38.719175},{"c":38.9,"h":39.04,"l":38.7,"n":99,"o":38.7,"t":"2026-10-15T14:00:00Z","v":18857,"vw":38.768662},{"c":38.955,"h":38.955,"l":38.86,"n":66,"o":38.91,"t":"2026-10-15T14:15:00Z","v":9201,"vw":38.91069},{"c":39.17,"h":39.17,"l":38.86,"n":292,"o":38.92,"t":"2026-10-15T14:30:00Z","v":22749,"vw":39.002507},{"c":39.2601,"h":39.2601,"l":39.06,"n":155,"o":39.13,"t":"2026-10-15T14:45:00Z","v":27004,"vw":39.112903},{"c":39.43,"h":39.44,"l":39.18,"n":170,"o":39.26,"t":"2026-10-15T15:00:00Z","v":28885,"vw":39.298578},{"c":39.34,"h":39.48,"l":39.34,"n":112,"o":39.44,"t":"2026-10-15T15:15:00Z","v":14534,"vw":39.404097},{"c":39.3376,"h":39.37,"l":39.29,"n":66,"o":39.31,"t":"2026-10-15T15:30:00Z","v":10840,"vw":39.327936},{"c":39.45,"h":39.45,"l":39.32,"n":67,"o":39.32,"t":"2026-10-15T15:45:00Z","v":15472,"vw":39.371647},{"c":39.4,"h":39.48,"l":39.38,"n":78,"o":39.44,"t":"2026-10-15T16:00:00Z","v":14119,"vw":39.439041},{"c":39.31,"h":39.39,"l":39.31,"n":81,"o":39.39,"t":"2026-10-15T16:15:00Z","v":43341,"vw":39.358255},{"c":39.36,"h":39.39,"l":39.2815,"n":149,"o":39.3,"t":"2026-10-15T16:30:00Z","v":22219,"vw":39.352683},{"c":39.41,"h":39.41,"l":39.35,"n":55,"o":39.41,"t":"2026-10-15T16:45:00Z","v":8030,"vw":39.375561},{"c":39.43,"h":39.49,"l":39.4176,"n":52,"o":39.42,"t":"2026-10-15T17:00:00Z","v":6986,"vw":39.467407},{"c":39.46,"h":39.48,"l":39.42,"n":134,"o":39.45,"t":"2026-10-15T17:15:00Z","v":23942,"vw":39.461725},{"c":39.595,"h":39.605,"l":39.465,"n":79,"o":39.465,"t":"2026-10-15T17:30:00Z","v":9040,"vw":39.524853},{"c":39.5701,"h":39.6,"l":39.55,"n":63,"o":39.58,"t":"2026-10-15T17:45:00Z","v":7379,"vw":39.582018},{"c":39.42,"h":39.56,"l":39.415,"n":129,"o":39.56,"t":"2026-10-15T18:00:00Z","v":19954,"vw":39.489911},{"c":39.445,"h":39.445,"l":39.39,"n":86,"o":39.43,"t":"2026-10-15T18:15:00Z","v":9837,"vw":39.408977},{"c":39.475,"h":39.475,"l":39.43,"n":98,"o":39.44,"t":"2026-10-15T18:30:00Z","v":11321,"vw":39.454331},{"c":39.58,"h":39.58,"l":39.47,"n":85,"o":39.48,"t":"2026-10-15T18:45:00Z","v":8081,"vw":39.525955},{"c":39.725,"h":39.73,"l":39.6,"n":91,"o":39.6,"t":"2026-10-15T19:00:00Z","v":9530,"vw":39.688223},{"c":39.765,"h":39.83,"l":39.725,"n":168,"o":39.725,"t":"2026-10-15T19:15:00Z","v":21191,"vw":39.789715},{"c":39.84,"h":39.86,"l":39.74,"n":254,"o":39.76,"t":"2026-10-15T19:30:00Z","v":30201,"vw":39.802348},{"c":39.83,"h":39.89,"l":39.81,"n":377,"o":39.835,"t":"2026-10-15T19:45:00Z","v":43775,"vw":39.85367},{"c":39.88,"h":39.88,"l":39.88,"n":6,"o":39.88,"t":"2026-10-15T20:00:00Z","v":3136,"vw":39.88},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-16T08:00:00Z","v":250,"vw":40},{"c":39.02,"h":39.14,"l":39.02,"n":4,"o":39.14,"t":"2026-10-16T11:00:00Z","v":1000,"vw":39.0675},{"c":39.19,"h":39.69,"l":39.1208,"n":95,"o":39.69,"t":"2026-10-16T13:30:00Z","v":16615,"vw":39.425941},{"c":38.965,"h":39.3085,"l":38.965,"n":70,"o":39.255,"t":"2026-10-16T13:45:00Z","v":7650,"vw":39.130221},{"c":39.05,"h":39.075,"l":38.92,"n":132,"o":38.95,"t":"2026-10-16T14:00:00Z","v":29647,"vw":39.023559},{"c":38.84,"h":39.09,"l":38.835,"n":118,"o":39.06,"t":"2026-10-16T14:15:00Z","v":20247,"vw":38.931233},{"c":39.09,"h":39.1,"l":38.83,"n":185,"o":38.83,"t":"2026-10-16T14:30:00Z","v":28751,"vw":39.045684},{"c":38.88,"h":39.15,"l":38.87,"n":363,"o":39.08,"t":"2026-10-16T14:45:00Z","v":52087,"vw":38.992255},{"c":38.6,"h":38.87,"l":38.54,"n":322,"o":38.87,"t":"2026-10-16T15:00:00Z","v":52481,"vw":38.653684},{"c":38.52,"h":38.61,"l":38.445,"n":296,"o":38.595,"t":"2026-10-16T15:15:00Z","v":36999,"vw":38.531195},{"c":38.585,"h":38.6,"l":38.52,"n":242,"o":38.52,"t":"2026-10-16T15:30:00Z","v":31028,"vw":38.565747},{"c":38.43,"h":38.605,"l":38.43,"n":301,"o":38.575,"t":"2026-10-16T15:45:00Z","v":36730,"vw":38.505053},{"c":38.54,"h":38.54,"l":38.355,"n":284,"o":38.42,"t":"2026-10-16T16:00:00Z","v":28914,"vw":38.421566},{"c":38.475,"h":38.56,"l":38.47,"n":292,"o":38.56,"t":"2026-10-16T16:15:00Z","v":33265,"vw":38.494779},{"c":38.47,"h":38.4756,"l":38.385,"n":283,"o":38.47,"t":"2026-10-16T16:30:00Z","v":27924,"vw":38.439003},{"c":38.41,"h":38.49,"l":38.365,"n":205,"o":38.47,"t":"2026-10-16T16:45:00Z","v":27665,"vw":38.427069},{"c":38.225,"h":38.42,"l":38.2,"n":267,"o":38.42,"t":"2026-10-16T17:00:00Z","v":32853,"vw":38.275302},{"c":38.19,"h":38.225,"l":38.09,"n":321,"o":38.22,"t":"2026-10-16T17:15:00Z","v":39417,"vw":38.135081},{"c":38.295,"h":38.33,"l":38.18,"n":336,"o":38.19,"t":"2026-10-16T17:30:00Z","v":58131,"vw":38.242708},{"c":38.16,"h":38.3,"l":38.135,"n":236,"o":38.29,"t":"2026-10-16T17:45:00Z","v":45383,"vw":38.21765},{"c":38.16,"h":38.2,"l":38.08,"n":237,"o":38.145,"t":"2026-10-16T18:00:00Z","v":36553,"vw":38.133138},{"c":38.13,"h":38.18,"l":38.09,"n":394,"o":38.165,"t":"2026-10-16T18:15:00Z","v":45742,"vw":38.121839},{"c":38.095,"h":38.165,"l":38.065,"n":213,"o":38.13,"t":"2026-10-16T18:30:00Z","v":28251,"vw":38.122498},{"c":38.05,"h":38.095,"l":37.99,"n":227,"o":38.095,"t":"2026-10-16T18:45:00Z","v":26145,"vw":38.039885},{"c":38.14,"h":38.14,"l":37.92,"n":257,"o":38.03,"t":"2026-10-16T19:00:00Z","v":34024,"vw":38.001554},{"c":38.1899,"h":38.19,"l":38.055,"n":361,"o":38.15,"t":"2026-10-16T19:15:00Z","v":49904,"vw":38.13704},{"c":38.005,"h":38.21,"l":38,"n":431,"o":38.185,"t":"2026-10-16T19:30:00Z","v":80695,"vw":38.078424},{"c":38.13,"h":38.165,"l":37.995,"n":949,"o":38.01,"t":"2026-10-16T19:45:00Z","v":156020,"vw":38.112011},{"c":38.98,"h":38.98,"l":38.11,"n":7,"o":38.11,"t":"2026-10-16T20:00:00Z","v":3843,"vw":38.227874},{"c":38.25,"h":38.25,"l":38.25,"n":1,"o":38.25,"t":"2026-10-16T21:15:00Z","v":175,"vw":38.25},{"c":38.3388,"h":38.3388,"l":38.3388,"n":1,"o":38.3388,"t":"2026-10-16T23:45:00Z","v":300,"vw":38.3388},{"c":38.8,"h":39,"l":38.8,"n":2,"o":39,"t":"2026-10-19T12:00:00Z","v":200,"vw":38.9},{"c":38.7,"h":38.75,"l":38.7,"n":3,"o":38.75,"t":"2026-10-19T13:00:00Z","v":290,"vw":38.73},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-19T13:15:00Z","v":1000,"vw":39},{"c":38.77,"h":38.915,"l":38.66,"n":66,"o":38.84,"t":"2026-10-19T13:30:00Z","v":10595,"vw":38.81338},{"c":38.6885,"h":38.79,"l":38.6885,"n":51,"o":38.785,"t":"2026-10-19T13:45:00Z","v":2830,"vw":38.745167},{"c":38.84,"h":38.84,"l":38.63,"n":29,"o":38.66,"t":"2026-10-19T14:00:00Z","v":3834,"vw":38.692968},{"c":38.94,"h":38.95,"l":38.87,"n":38,"o":38.87,"t":"2026-10-19T14:15:00Z","v":4191,"vw":38.911389},{"c":38.91,"h":38.95,"l":38.85,"n":95,"o":38.95,"t":"2026-10-19T14:30:00Z","v":18064,"vw":38.893657},{"c":39,"h":39.0182,"l":38.95,"n":60,"o":38.95,"t":"2026-10-19T14:45:00Z","v":4173,"vw":38.986426},{"c":39.05,"h":39.09,"l":38.98,"n":102,"o":39.0099,"t":"2026-10-19T15:00:00Z","v":15014,"vw":39.048702},{"c":39.19,"h":39.19,"l":39.08,"n":21,"o":39.08,"t":"2026-10-19T15:15:00Z","v":4659,"vw":39.179269},{"c":39.23,"h":39.23,"l":39.16,"n":64,"o":39.18,"t":"2026-10-19T15:30:00Z","v":10019,"vw":39.205081},{"c":39.19,"h":39.23,"l":39.19,"n":199,"o":39.23,"t":"2026-10-19T15:45:00Z","v":27933,"vw":39.207103},{"c":39.12,"h":39.18,"l":39.08,"n":76,"o":39.18,"t":"2026-10-19T16:00:00Z","v":8842,"vw":39.128507},{"c":39.06,"h":39.12,"l":39.035,"n":63,"o":39.11,"t":"2026-10-19T16:15:00Z","v":10998,"vw":39.07309},{"c":39.04,"h":39.05,"l":39.01,"n":66,"o":39.04,"t":"2026-10-19T16:30:00Z","v":8173,"vw":39.030476},{"c":38.94,"h":39.03,"l":38.94,"n":87,"o":39.03,"t":"2026-10-19T16:45:00Z","v":11754,"vw":38.985155},{"c":38.94,"h":38.96,"l":38.9,"n":46,"o":38.93,"t":"2026-10-19T17:00:00Z","v":6365,"vw":38.936402},{"c":38.93,"h":38.98,"l":38.91,"n":40,"o":38.98,"t":"2026-10-19T17:15:00Z","v":7741,"vw":38.940271},{"c":38.91,"h":38.95,"l":38.9,"n":119,"o":38.93,"t":"2026-10-19T17:30:00Z","v":15981,"vw":38.931495},{"c":38.89,"h":38.9,"l":38.83,"n":107,"o":38.9,"t":"2026-10-19T17:45:00Z","v":9728,"vw":38.872691},{"c":38.85,"h":38.89,"l":38.81,"n":76,"o":38.89,"t":"2026-10-19T18:00:00Z","v":9987,"vw":38.844863},{"c":38.76,"h":38.86,"l":38.76,"n":48,"o":38.85,"t":"2026-10-19T18:15:00Z","v":5761,"vw":38.825473},{"c":38.83,"h":38.83,"l":38.765,"n":28,"o":38.78,"t":"2026-10-19T18:30:00Z","v":4710,"vw":38.791177},{"c":38.88,"h":38.8886,"l":38.85,"n":64,"o":38.86,"t":"2026-10-19T18:45:00Z","v":6540,"vw":38.861115},{"c":38.88,"h":38.92,"l":38.8751,"n":24,"o":38.876,"t":"2026-10-19T19:00:00Z","v":1567,"vw":38.893015},{"c":38.93,"h":38.945,"l":38.89,"n":49,"o":38.89,"t":"2026-10-19T19:15:00Z","v":4247,"vw":38.924561},{"c":38.99,"h":39.01,"l":38.95,"n":43,"o":38.95,"t":"2026-10-19T19:30:00Z","v":5218,"vw":38.987263},{"c":38.85,"h":38.97,"l":38.84,"n":327,"o":38.97,"t":"2026-10-19T19:45:00Z","v":83633,"vw":38.896814},{"c":38.86,"h":38.86,"l":38.86,"n":5,"o":38.86,"t":"2026-10-19T20:00:00Z","v":1362,"vw":38.86},{"c":39.0571,"h":39.0571,"l":39.0571,"n":1,"o":39.0571,"t":"2026-10-19T22:00:00Z","v":120,"vw":39.0571},{"c":38.08,"h":38.08,"l":38.08,"n":1,"o":38.08,"t":"2026-10-20T12:15:00Z","v":200,"vw":38.08},{"c":38.01,"h":38.01,"l":38.01,"n":1,"o":38.01,"t":"2026-10-20T13:00:00Z","v":668,"vw":38.01},{"c":38.16,"h":38.48,"l":38.16,"n":230,"o":38.41,"t":"2026-10-20T13:30:00Z","v":32945,"vw":38.33201},{"c":38.55,"h":38.55,"l":38.17,"n":71,"o":38.17,"t":"2026-10-20T13:45:00Z","v":6699,"vw":38.369684},{"c":38.81,"h":38.81,"l":38.58,"n":85,"o":38.58,"t":"2026-10-20T14:00:00Z","v":13472,"vw":38.66246},{"c":39.0899,"h":39.0899,"l":38.83,"n":42,"o":38.83,"t":"2026-10-20T14:15:00Z","v":3936,"vw":38.956575},{"c":39.05,"h":39.12,"l":38.98,"n":114,"o":39.11,"t":"2026-10-20T14:30:00Z","v":23496,"vw":39.03985},{"c":39.11,"h":39.11,"l":39.04,"n":51,"o":39.07,"t":"2026-10-20T14:45:00Z","v":3995,"vw":39.082183},{"c":38.85,"h":39.07,"l":38.78,"n":147,"o":39.0683,"t":"2026-10-20T15:00:00Z","v":19673,"vw":38.952542},{"c":38.88,"h":38.93,"l":38.87,"n":69,"o":38.87,"t":"2026-10-20T15:15:00Z","v":8404,"vw":38.882988},{"c":38.85,"h":38.88,"l":38.77,"n":57,"o":38.87,"t":"2026-10-20T15:30:00Z","v":6510,"vw":38.824904},{"c":38.92,"h":38.92,"l":38.81,"n":49,"o":38.82,"t":"2026-10-20T15:45:00Z","v":4224,"vw":38.864427},{"c":38.88,"h":38.94,"l":38.86,"n":49,"o":38.91,"t":"2026-10-20T16:00:00Z","v":5699,"vw":38.887933},{"c":38.91,"h":38.91,"l":38.81,"n":48,"o":38.9,"t":"2026-10-20T16:15:00Z","v":6416,"vw":38.851654},{"c":38.91,"h":38.955,"l":38.89,"n":67,"o":38.9,"t":"2026-10-20T16:30:00Z","v":9804,"vw":38.934564},{"c":38.86,"h":38.93,"l":38.84,"n":67,"o":38.93,"t":"2026-10-20T16:45:00Z","v":8996,"vw":38.876664},{"c":38.9,"h":38.9,"l":38.85,"n":191,"o":38.875,"t":"2026-10-20T17:00:00Z","v":54580,"vw":38.870282},{"c":38.96,"h":38.96,"l":38.9,"n":61,"o":38.92,"t":"2026-10-20T17:15:00Z","v":6599,"vw":38.938306},{"c":38.95,"h":38.98,"l":38.93,"n":54,"o":38.9651,"t":"2026-10-20T17:30:00Z","v":6193,"vw":38.944632},{"c":38.96,"h":38.96,"l":38.93,"n":83,"o":38.94,"t":"2026-10-20T17:45:00Z","v":4356,"vw":38.942571},{"c":38.97,"h":38.975,"l":38.93,"n":77,"o":38.96,"t":"2026-10-20T18:00:00Z","v":8544,"vw":38.955226},{"c":38.93,"h":38.97,"l":38.91,"n":101,"o":38.95,"t":"2026-10-20T18:15:00Z","v":22360,"vw":38.928902},{"c":38.82,"h":38.925,"l":38.82,"n":62,"o":38.925,"t":"2026-10-20T18:30:00Z","v":6713,"vw":38.88016},{"c":38.87,"h":38.89,"l":38.8401,"n":54,"o":38.8401,"t":"2026-10-20T18:45:00Z","v":9428,"vw":38.855082},{"c":38.86,"h":38.9,"l":38.86,"n":61,"o":38.9,"t":"2026-10-20T19:00:00Z","v":11989,"vw":38.88544},{"c":38.825,"h":38.87,"l":38.8,"n":67,"o":38.845,"t":"2026-10-20T19:15:00Z","v":4858,"vw":38.830613},{"c":38.83,"h":38.87,"l":38.7926,"n":165,"o":38.8038,"t":"2026-10-20T19:30:00Z","v":26536,"vw":38.830992},{"c":38.82,"h":38.845,"l":38.79,"n":370,"o":38.83,"t":"2026-10-20T19:45:00Z","v":44481,"vw":38.813071},{"c":38.81,"h":38.81,"l":38.81,"n":4,"o":38.81,"t":"2026-10-20T20:00:00Z","v":1476,"vw":38.81},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-10-20T20:45:00Z","v":107,"vw":38.85},{"c":39.04,"h":39.04,"l":39.04,"n":1,"o":39.04,"t":"2026-10-21T12:45:00Z","v":120,"vw":39.04},{"c":39.02,"h":39.04,"l":39.02,"n":2,"o":39.04,"t":"2026-10-21T13:00:00Z","v":502,"vw":39.025179},{"c":39.38,"h":39.4599,"l":39.36,"n":62,"o":39.38,"t":"2026-10-21T13:30:00Z","v":15375,"vw":39.390693},{"c":39.4165,"h":39.4165,"l":39.34,"n":38,"o":39.34,"t":"2026-10-21T13:45:00Z","v":4736,"vw":39.380188},{"c":39.375,"h":39.51,"l":39.37,"n":36,"o":39.4352,"t":"2026-10-21T14:00:00Z","v":8550,"vw":39.394394},{"c":39.5,"h":39.5,"l":39.3401,"n":32,"o":39.38,"t":"2026-10-21T14:15:00Z","v":5846,"vw":39.443017},{"c":39.525,"h":39.56,"l":39.415,"n":43,"o":39.495,"t":"2026-10-21T14:30:00Z","v":4523,"vw":39.51614},{"c":39.555,"h":39.58,"l":39.5101,"n":22,"o":39.53,"t":"2026-10-21T14:45:00Z","v":2500,"vw":39.547086},{"c":39.6,"h":39.63,"l":39.56,"n":31,"o":39.56,"t":"2026-10-21T15:00:00Z","v":2193,"vw":39.589095},{"c":39.65,"h":39.65,"l":39.57,"n":47,"o":39.65,"t":"2026-10-21T15:15:00Z","v":7078,"vw":39.60166},{"c":39.75,"h":39.75,"l":39.66,"n":32,"o":39.66,"t":"2026-10-21T15:30:00Z","v":13928,"vw":39.692869},{"c":39.785,"h":39.8,"l":39.75,"n":29,"o":39.75,"t":"2026-10-21T15:45:00Z","v":9652,"vw":39.773317},{"c":39.735,"h":39.77,"l":39.7201,"n":22,"o":39.76,"t":"2026-10-21T16:00:00Z","v":5689,"vw":39.747833},{"c":39.71,"h":39.75,"l":39.71,"n":21,"o":39.75,"t":"2026-10-21T16:15:00Z","v":1478,"vw":39.730959},{"c":39.82,"h":39.88,"l":39.72,"n":156,"o":39.73,"t":"2026-10-21T16:30:00Z","v":66722,"vw":39.774808},{"c":39.845,"h":39.87,"l":39.81,"n":118,"o":39.82,"t":"2026-10-21T16:45:00Z","v":15712,"vw":39.847741},{"c":39.875,"h":39.875,"l":39.82,"n":196,"o":39.845,"t":"2026-10-21T17:00:00Z","v":30104,"vw":39.848802},{"c":39.875,"h":39.91,"l":39.87,"n":130,"o":39.875,"t":"2026-10-21T17:15:00Z","v":20268,"vw":39.887664},{"c":39.865,"h":39.89,"l":39.84,"n":167,"o":39.89,"t":"2026-10-21T17:30:00Z","v":23236,"vw":39.870255},{"c":39.83,"h":39.87,"l":39.83,"n":195,"o":39.87,"t":"2026-10-21T17:45:00Z","v":23327,"vw":39.846369},{"c":39.84,"h":39.86,"l":39.825,"n":157,"o":39.835,"t":"2026-10-21T18:00:00Z","v":21408,"vw":39.843879},{"c":39.865,"h":39.88,"l":39.85,"n":175,"o":39.85,"t":"2026-10-21T18:15:00Z","v":25716,"vw":39.868081},{"c":39.875,"h":39.885,"l":39.855,"n":242,"o":39.87,"t":"2026-10-21T18:30:00Z","v":30318,"vw":39.875703},{"c":39.705,"h":39.87,"l":39.695,"n":417,"o":39.87,"t":"2026-10-21T18:45:00Z","v":42726,"vw":39.78644},{"c":39.685,"h":39.71,"l":39.6,"n":254,"o":39.705,"t":"2026-10-21T19:00:00Z","v":46072,"vw":39.663093},{"c":39.81,"h":39.81,"l":39.695,"n":307,"o":39.695,"t":"2026-10-21T19:15:00Z","v":47369,"vw":39.748697},{"c":39.82,"h":39.845,"l":39.795,"n":276,"o":39.81,"t":"2026-10-21T19:30:00Z","v":36581,"vw":39.821997},{"c":39.81,"h":39.88,"l":39.795,"n":665,"o":39.83,"t":"2026-10-21T19:45:00Z","v":90339,"vw":39.83851},{"c":39.93,"h":39.93,"l":39.81,"n":7,"o":39.81,"t":"2026-10-21T20:00:00Z","v":2458,"vw":39.85896},{"c":40,"h":40.01,"l":40,"n":2,"o":40.01,"t":"2026-10-21T21:00:00Z","v":540,"vw":40.004444},{"c":40.15,"h":40.15,"l":40.15,"n":1,"o":40.15,"t":"2026-10-21T21:15:00Z","v":199,"vw":40.15},{"c":40,"h":40.2,"l":40,"n":3,"o":40.2,"t":"2026-10-21T21:45:00Z","v":399,"vw":40.066667},{"c":38.99,"h":38.99,"l":38.99,"n":2,"o":38.99,"t":"2026-10-22T12:00:00Z","v":2000,"vw":38.99},{"c":39.08,"h":39.16,"l":38.95,"n":113,"o":38.95,"t":"2026-10-22T13:30:00Z","v":23353,"vw":39.001949},{"c":38.95,"h":39.06,"l":38.83,"n":92,"o":39.06,"t":"2026-10-22T13:45:00Z","v":13863,"vw":38.932629},{"c":39.01,"h":39.01,"l":39.01,"n":8,"o":39.01,"t":"2026-10-22T14:00:00Z","v":129,"vw":39.01},{"c":38.58,"h":38.788,"l":38.565,"n":100,"o":38.74,"t":"2026-10-22T14:15:00Z","v":18573,"vw":38.669326},{"c":38.59,"h":38.59,"l":38.5,"n":94,"o":38.59,"t":"2026-10-22T14:30:00Z","v":8208,"vw":38.557366},{"c":38.54,"h":38.59,"l":38.48,"n":84,"o":38.58,"t":"2026-10-22T14:45:00Z","v":6804,"vw":38.523743},{"c":38.45,"h":38.58,"l":38.435,"n":203,"o":38.58,"t":"2026-10-22T15:00:00Z","v":47740,"vw":38.45468},{"c":38.5632,"h":38.64,"l":38.455,"n":84,"o":38.464,"t":"2026-10-22T15:15:00Z","v":18406,"vw":38.52109},{"c":38.56,"h":38.575,"l":38.47,"n":462,"o":38.54,"t":"2026-10-22T15:30:00Z","v":78653,"vw":38.503219},{"c":38.62,"h":38.63,"l":38.51,"n":75,"o":38.52,"t":"2026-10-22T15:45:00Z","v":10340,"vw":38.588013},{"c":38.66,"h":38.66,"l":38.58,"n":54,"o":38.65,"t":"2026-10-22T16:00:00Z","v":6076,"vw":38.641289},{"c":38.62,"h":38.69,"l":38.62,"n":96,"o":38.65,"t":"2026-10-22T16:15:00Z","v":20664,"vw":38.66798},{"c":38.41,"h":38.6,"l":38.41,"n":59,"o":38.6,"t":"2026-10-22T16:30:00Z","v":9235,"vw":38.526394},{"c":38.44,"h":38.45,"l":38.28,"n":100,"o":38.42,"t":"2026-10-22T16:45:00Z","v":8606,"vw":38.374115},{"c":38.35,"h":38.445,"l":38.32,"n":90,"o":38.445,"t":"2026-10-22T17:00:00Z","v":9593,"vw":38.369954},{"c":38.35,"h":38.41,"l":38.31,"n":103,"o":38.39,"t":"2026-10-22T17:15:00Z","v":13473,"vw":38.358254},{"c":38.35,"h":38.36,"l":38.32,"n":30,"o":38.33,"t":"2026-10-22T17:30:00Z","v":2829,"vw":38.338148},{"c":38.29,"h":38.38,"l":38.29,"n":72,"o":38.38,"t":"2026-10-22T17:45:00Z","v":5065,"vw":38.341199},{"c":38.29,"h":38.32,"l":38.16,"n":59,"o":38.29,"t":"2026-10-22T18:00:00Z","v":6505,"vw":38.239207},{"c":38.28,"h":38.38,"l":38.26,"n":63,"o":38.2779,"t":"2026-10-22T18:15:00Z","v":9793,"vw":38.333391},{"c":38.25,"h":38.25,"l":38.2,"n":79,"o":38.23,"t":"2026-10-22T18:30:00Z","v":5220,"vw":38.221703},{"c":38.2,"h":38.26,"l":38.19,"n":41,"o":38.26,"t":"2026-10-22T18:45:00Z","v":5103,"vw":38.203536},{"c":38.2499,"h":38.25,"l":38.13,"n":94,"o":38.18,"t":"2026-10-22T19:00:00Z","v":10914,"vw":38.180866},{"c":38.3083,"h":38.32,"l":38.21,"n":92,"o":38.22,"t":"2026-10-22T19:15:00Z","v":8739,"vw":38.261213},{"c":38.15,"h":38.32,"l":38.12,"n":95,"o":38.32,"t":"2026-10-22T19:30:00Z","v":6970,"vw":38.172879},{"c":38.265,"h":38.29,"l":38.08,"n":342,"o":38.14,"t":"2026-10-22T19:45:00Z","v":44467,"vw":38.223556},{"c":38.3,"h":38.3,"l":38.3,"n":5,"o":38.3,"t":"2026-10-22T20:00:00Z","v":1487,"vw":38.3},{"c":38.3,"h":38.36,"l":38.3,"n":4,"o":38.36,"t":"2026-10-22T20:15:00Z","v":1360,"vw":38.310588},{"c":38.0579,"h":38.0579,"l":38.0579,"n":1,"o":38.0579,"t":"2026-10-22T21:45:00Z","v":210,"vw":38.0579},{"c":38.25,"h":38.25,"l":38.25,"n":1,"o":38.25,"t":"2026-10-22T22:30:00Z","v":1000,"vw":38.25},{"c":38.2,"h":38.2,"l":38.2,"n":3,"o":38.2,"t":"2026-10-22T23:15:00Z","v":302,"vw":38.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.17758733831843831,"strike":43.948253233631235,"iv":0.3640508137618222,"gamma":0.04485799611309552,"theta":-0.012314555597870903,"vega":0.018849226273015444,"rho":0.0027086182758368424,"breakevenPct":15.512671654318497},{"delta":0.15,"premium":0.26658595641646493,"strike":42.445520581113804,"iv":0.33253317191283294,"gamma":0.06507167070217917,"theta":-0.014908958837772398,"vega":0.025006053268765132,"rho":0.0040863418990863985,"breakevenPct":11.811797218665609},{"delta":0.2,"premium":0.4895164953339047,"strike":43.32263925342475,"iv":0.4550795129667593,"gamma":0.06254454161899171,"theta":-0.023676677979559586,"vega":0.029847743422166402,"rho":0.005429922584359932,"breakevenPct":14.691507195703268},{"delta":0.25,"premium":0.4948,"strike":40.912,"iv":0.3215048,"gamma":0.09158720000000001,"theta":-0.0198464,"vega":0.0340752,"rho":0.006841014950980492,"breakevenPct":8.394764397905755},{"delta":0.3,"premium":0.6233714285714286,"strike":40.34057142857143,"iv":0.3169905142857143,"gamma":0.10124434285714286,"theta":-0.0214464,"vega":0.03716091428571429,"rho":0.008223472425415317,"breakevenPct":7.235452505609572},{"delta":0.35,"premium":0.7684900542495479,"strike":39.81735985533454,"iv":0.31541410488245936,"gamma":0.10833327305605786,"theta":-0.02291139240506329,"vega":0.03963924050632912,"rho":0.009601171793114609,"breakevenPct":6.245680391581379},{"delta":0.4,"premium":0.9380198915009041,"strike":39.36528028933092,"iv":0.3181717902350814,"gamma":0.11163345388788427,"theta":-0.024177215189873418,"vega":0.041221518987341776,"rho":0.0109718517756298,"breakevenPct":5.506021415790121},{"delta":0.45,"premium":1.117142230026339,"strike":38.91571553994732,"iv":0.3211922739244952,"gamma":0.11404714661984197,"theta":-0.025292712906057946,"vega":0.04250842844600527,"rho":0.01233809223075977,"breakevenPct":4.7980569894598455},{"delta":0.5,"premium":1.3366330114135205,"strike":38.476733977172955,"iv":0.3253187006145742,"gamma":0.11273020193151888,"theta":-0.025775592625109745,"vega":0.042552326602282704,"rho":0.013685649674810292,"breakevenPct":4.223473792111202},{"delta":0.55,"premium":1.5561237928007023,"strike":38.0377524143986,"iv":0.3294451273046532,"gamma":0.11141325724319578,"theta":-0.026258472344161544,"vega":0.04259622475856014,"rho":0.015033207118860817,"breakevenPct":3.6488905947625585},{"delta":0.6,"premium":2.183946700507614,"strike":37.42005076142132,"iv":0.3991039340101522,"gamma":0.09187170050761422,"theta":-0.030591624365482233,"vega":0.04138210659898477,"rho":0.016123522457855234,"breakevenPct":3.675386025991969},{"delta":0.65,"premium":2.7904545454545455,"strike":36.763636363636365,"iv":0.4541690909090909,"gamma":0.07553090909090908,"theta":-0.03346363636363636,"vega":0.03972,"rho":0.01721938078869639,"breakevenPct":3.544740599714415},{"delta":0.7,"premium":3.2799650349650347,"strike":36.064335664335665,"iv":0.46857468531468527,"gamma":0.06881762237762237,"theta":-0.03276433566433566,"vega":0.03741230769230769,"rho":0.018373501761529222,"breakevenPct":2.9955515688499976},{"delta":0.75,"premium":4.132418699186991,"strike":35.077235772357724,"iv":0.520559756097561,"gamma":0.05675772357723578,"theta":-0.03325365853658537,"vega":0.034154878048780486,"rho":0.019258971069484376,"breakevenPct":2.643074532839569},{"delta":0.8,"premium":5.278477690288714,"strike":33.79002624671916,"iv":0.5861671916010499,"gamma":0.04434619422572178,"theta":-0.033059055118110234,"vega":0.03012309711286089,"rho":0.019913347031656856,"breakevenPct":2.2735705157274158},{"delta":0.85,"premium":6.578421052631578,"strike":32.30175438596491,"iv":0.6387091228070175,"gamma":0.033961403508771935,"theta":-0.030352631578947367,"vega":0.02503543859649123,"rho":0.020433733713074727,"breakevenPct":1.7805639753834823},{"delta":0.9,"premium":8.676521739130436,"strike":30.026086956521738,"iv":0.7342747826086957,"gamma":0.022217391304347814,"theta":-0.026673043478260862,"vega":0.01887826086956521,"rho":0.020326528410325242,"breakevenPct":1.3157295697700873}],"put":[{"delta":0.1,"premium":0.5,"strike":28.74952336079994,"iv":0.883651264164938,"gamma":0.018522476711070237,"theta":-0.028279623431451944,"vega":0.018856144118109253,"rho":-0.003503373347654997,"breakevenPct":26.04836816544519},{"delta":0.15,"premium":0.454769713357319,"strike":33.419078853429276,"iv":0.503051129618413,"gamma":0.04268711919862931,"theta":-0.020949218558372503,"vega":0.024860041198291872,"rho":-0.005084375005995352,"breakevenPct":13.705997015518447},{"delta":0.2,"premium":0.6311345835415993,"strike":34.415127780554656,"iv":0.4939017981136666,"gamma":0.05295955151109963,"theta":-0.02456835870153009,"vega":0.0300214951602351,"rho":-0.0067827143882336115,"breakevenPct":11.560227232950115},{"delta":0.25,"premium":0.7067192654315775,"strike":35.63438530863155,"iv":0.41797988152997606,"gamma":0.0712625566234192,"theta":-0.02329427893212468,"vega":0.03407141920944042,"rho":-0.008434893432043188,"breakevenPct":8.566319258638822},{"delta":0.3,"premium":0.8029695941721647,"strike":36.44554053812666,"iv":0.3724712666968796,"gamma":0.08691630217422217,"theta":-0.022449251512301545,"vega":0.037162049125108274,"rho":-0.0100634039130533,"breakevenPct":6.694840460852125},{"delta":0.35,"premium":0.945368620037807,"strike":37.07561436672968,"iv":0.3501094517958412,"gamma":0.0980429111531191,"theta":-0.02251758034026465,"vega":0.039734404536862,"rho":-0.011702989267777842,"breakevenPct":5.418204851591963},{"delta":0.4,"premium":1.2289224952741022,"strike":37.54820415879017,"iv":0.36891852551984883,"gamma":0.09643610586011342,"theta":-0.024502457466918717,"vega":0.041199432892249525,"rho":-0.013439875179294564,"breakevenPct":4.923346430586214},{"delta":0.45,"premium":1.503276595744681,"strike":38.01872340425532,"iv":0.38530851063829785,"gamma":0.09539055319148937,"theta":-0.026272680851063827,"vega":0.042596255319148936,"rho":-0.015171490105919066,"breakevenPct":4.4098251086109},{"delta":0.5,"premium":1.5777446808510638,"strike":38.44425531914894,"iv":0.3491382978723404,"gamma":0.10653948936170213,"theta":-0.023379063829787234,"vega":0.04251114893617021,"rho":-0.016788580906249014,"breakevenPct":3.4908098473877724},{"delta":0.55,"premium":1.6522127659574468,"strike":38.869787234042555,"iv":0.31296808510638296,"gamma":0.1176884255319149,"theta":-0.020485446808510638,"vega":0.04242604255319149,"rho":-0.018405671706578967,"breakevenPct":2.571794586164643},{"delta":0.6,"premium":1.7866700542005418,"strike":39.23509485094851,"iv":0.2908270325203252,"gamma":0.12182879403794038,"theta":-0.01804837398373984,"vega":0.0410599593495935,"rho":-0.020044194504957157,"breakevenPct":1.9674743540629134},{"delta":0.65,"premium":1.9475779132791327,"strike":39.573848238482384,"iv":0.2748717479674797,"gamma":0.1228789295392954,"theta":-0.01581260162601626,"vega":0.039129065040650404,"rho":-0.021692167146855183,"breakevenPct":1.501910143446986},{"delta":0.7,"premium":2.1084857723577235,"strike":39.91260162601626,"iv":0.2589164634146342,"gamma":0.1239290650406504,"theta":-0.013576829268292684,"vega":0.03719817073170732,"rho":-0.023340139788753204,"breakevenPct":1.0363459328310596},{"delta":0.75,"premium":2.6091584158415846,"strike":40.524752475247524,"iv":0.2657673267326733,"gamma":0.1103990099009901,"theta":-0.01187178217821782,"vega":0.03352524752475247,"rho":-0.025205637468676174,"breakevenPct":0.7445181690943998},{"delta":0.8,"premium":3.227970297029704,"strike":41.23196605374823,"iv":0.28054809052333807,"gamma":0.09179929278642146,"theta":-0.010351272984441297,"vega":0.029246605374823192,"rho":-0.027146770539179244,"breakevenPct":0.5131001133022834},{"delta":0.85,"premium":3.8467821782178224,"strike":41.93917963224894,"iv":0.2953288543140028,"gamma":0.07319957567185288,"theta":-0.008830763790664779,"vega":0.024967963224893915,"rho":-0.02908790360968231,"breakevenPct":0.2816820575101674},{"delta":0.9,"premium":4.749018126888219,"strike":42.957703927492446,"iv":0.2820386706948641,"gamma":0.07550392749244712,"theta":-0.004348942598187312,"vega":0.018855891238670694,"rho":-0.03131883717318296,"breakevenPct":0.07968080226506968}]},"raw":{"call":[{"delta":0.1,"premium":0.17758733831843831,"strike":43.948253233631235,"iv":0.3640508137618222,"gamma":0.04485799611309552,"theta":-0.012314555597870903,"vega":0.018849226273015444,"rho":0.0027086182758368424,"breakevenPct":15.512671654318497},{"delta":0.15,"premium":0.26658595641646493,"strike":42.445520581113804,"iv":0.33253317191283294,"gamma":0.06507167070217917,"theta":-0.014908958837772398,"vega":0.025006053268765132,"rho":0.0040863418990863985,"breakevenPct":11.811797218665609},{"delta":0.2,"premium":0.4895164953339047,"strike":43.32263925342475,"iv":0.4550795129667593,"gamma":0.06254454161899171,"theta":-0.023676677979559586,"vega":0.029847743422166402,"rho":0.005429922584359932,"breakevenPct":14.691507195703268},{"delta":0.25,"premium":0.4948,"strike":40.912,"iv":0.3215048,"gamma":0.09158720000000001,"theta":-0.0198464,"vega":0.0340752,"rho":0.006841014950980492,"breakevenPct":8.394764397905755},{"delta":0.3,"premium":0.6233714285714286,"strike":40.34057142857143,"iv":0.3169905142857143,"gamma":0.10124434285714286,"theta":-0.0214464,"vega":0.03716091428571429,"rho":0.008223472425415317,"breakevenPct":7.235452505609572},{"delta":0.35,"premium":0.7684900542495479,"strike":39.81735985533454,"iv":0.31541410488245936,"gamma":0.10833327305605786,"theta":-0.02291139240506329,"vega":0.03963924050632912,"rho":0.009601171793114609,"breakevenPct":6.245680391581379},{"delta":0.4,"premium":0.9380198915009041,"strike":39.36528028933092,"iv":0.3181717902350814,"gamma":0.11163345388788427,"theta":-0.024177215189873418,"vega":0.041221518987341776,"rho":0.0109718517756298,"breakevenPct":5.506021415790121},{"delta":0.45,"premium":1.117142230026339,"strike":38.91571553994732,"iv":0.3211922739244952,"gamma":0.11404714661984197,"theta":-0.025292712906057946,"vega":0.04250842844600527,"rho":0.01233809223075977,"breakevenPct":4.7980569894598455},{"delta":0.5,"premium":1.3366330114135205,"strike":38.476733977172955,"iv":0.3253187006145742,"gamma":0.11273020193151888,"theta":-0.025775592625109745,"vega":0.042552326602282704,"rho":0.013685649674810292,"breakevenPct":4.223473792111202},{"delta":0.55,"premium":1.5561237928007023,"strike":38.0377524143986,"iv":0.3294451273046532,"gamma":0.11141325724319578,"theta":-0.026258472344161544,"vega":0.04259622475856014,"rho":0.015033207118860817,"breakevenPct":3.6488905947625585},{"delta":0.6,"premium":2.183946700507614,"strike":37.42005076142132,"iv":0.3991039340101522,"gamma":0.09187170050761422,"theta":-0.030591624365482233,"vega":0.04138210659898477,"rho":0.016123522457855234,"breakevenPct":3.675386025991969},{"delta":0.65,"premium":2.7904545454545455,"strike":36.763636363636365,"iv":0.4541690909090909,"gamma":0.07553090909090908,"theta":-0.03346363636363636,"vega":0.03972,"rho":0.01721938078869639,"breakevenPct":3.544740599714415},{"delta":0.7,"premium":3.2799650349650347,"strike":36.064335664335665,"iv":0.46857468531468527,"gamma":0.06881762237762237,"theta":-0.03276433566433566,"vega":0.03741230769230769,"rho":0.018373501761529222,"breakevenPct":2.9955515688499976},{"delta":0.75,"premium":4.132418699186991,"strike":35.077235772357724,"iv":0.520559756097561,"gamma":0.05675772357723578,"theta":-0.03325365853658537,"vega":0.034154878048780486,"rho":0.019258971069484376,"breakevenPct":2.643074532839569},{"delta":0.8,"premium":5.278477690288714,"strike":33.79002624671916,"iv":0.5861671916010499,"gamma":0.04434619422572178,"theta":-0.033059055118110234,"vega":0.03012309711286089,"rho":0.019913347031656856,"breakevenPct":2.2735705157274158},{"delta":0.85,"premium":6.578421052631578,"strike":32.30175438596491,"iv":0.6387091228070175,"gamma":0.033961403508771935,"theta":-0.030352631578947367,"vega":0.02503543859649123,"rho":0.020433733713074727,"breakevenPct":1.7805639753834823},{"delta":0.9,"premium":8.676521739130436,"strike":30.026086956521738,"iv":0.7342747826086957,"gamma":0.022217391304347814,"theta":-0.026673043478260862,"vega":0.01887826086956521,"rho":0.020326528410325242,"breakevenPct":1.3157295697700873}],"put":[{"delta":0.1,"premium":0.5,"strike":28.74952336079994,"iv":0.883651264164938,"gamma":0.018522476711070237,"theta":-0.028279623431451944,"vega":0.018856144118109253,"rho":-0.003503373347654997,"breakevenPct":26.04836816544519},{"delta":0.15,"premium":0.454769713357319,"strike":33.419078853429276,"iv":0.503051129618413,"gamma":0.04268711919862931,"theta":-0.020949218558372503,"vega":0.024860041198291872,"rho":-0.005084375005995352,"breakevenPct":13.705997015518447},{"delta":0.2,"premium":0.6311345835415993,"strike":34.415127780554656,"iv":0.4939017981136666,"gamma":0.05295955151109963,"theta":-0.02456835870153009,"vega":0.0300214951602351,"rho":-0.0067827143882336115,"breakevenPct":11.560227232950115},{"delta":0.25,"premium":0.7067192654315775,"strike":35.63438530863155,"iv":0.41797988152997606,"gamma":0.0712625566234192,"theta":-0.02329427893212468,"vega":0.03407141920944042,"rho":-0.008434893432043188,"breakevenPct":8.566319258638822},{"delta":0.3,"premium":0.8029695941721647,"strike":36.44554053812666,"iv":0.3724712666968796,"gamma":0.08691630217422217,"theta":-0.022449251512301545,"vega":0.037162049125108274,"rho":-0.0100634039130533,"breakevenPct":6.694840460852125},{"delta":0.35,"premium":0.945368620037807,"strike":37.07561436672968,"iv":0.3501094517958412,"gamma":0.0980429111531191,"theta":-0.02251758034026465,"vega":0.039734404536862,"rho":-0.011702989267777842,"breakevenPct":5.418204851591963},{"delta":0.4,"premium":1.2289224952741022,"strike":37.54820415879017,"iv":0.36891852551984883,"gamma":0.09643610586011342,"theta":-0.024502457466918717,"vega":0.041199432892249525,"rho":-0.013439875179294564,"breakevenPct":4.923346430586214},{"delta":0.45,"premium":1.503276595744681,"strike":38.01872340425532,"iv":0.38530851063829785,"gamma":0.09539055319148937,"theta":-0.026272680851063827,"vega":0.042596255319148936,"rho":-0.015171490105919066,"breakevenPct":4.4098251086109},{"delta":0.5,"premium":1.5777446808510638,"strike":38.44425531914894,"iv":0.3491382978723404,"gamma":0.10653948936170213,"theta":-0.023379063829787234,"vega":0.04251114893617021,"rho":-0.016788580906249014,"breakevenPct":3.4908098473877724},{"delta":0.55,"premium":1.6522127659574468,"strike":38.869787234042555,"iv":0.31296808510638296,"gamma":0.1176884255319149,"theta":-0.020485446808510638,"vega":0.04242604255319149,"rho":-0.018405671706578967,"breakevenPct":2.571794586164643},{"delta":0.6,"premium":1.7866700542005418,"strike":39.23509485094851,"iv":0.2908270325203252,"gamma":0.12182879403794038,"theta":-0.01804837398373984,"vega":0.0410599593495935,"rho":-0.020044194504957157,"breakevenPct":1.9674743540629134},{"delta":0.65,"premium":1.9475779132791327,"strike":39.573848238482384,"iv":0.2748717479674797,"gamma":0.1228789295392954,"theta":-0.01581260162601626,"vega":0.039129065040650404,"rho":-0.021692167146855183,"breakevenPct":1.501910143446986},{"delta":0.7,"premium":2.1084857723577235,"strike":39.91260162601626,"iv":0.2589164634146342,"gamma":0.1239290650406504,"theta":-0.013576829268292684,"vega":0.03719817073170732,"rho":-0.023340139788753204,"breakevenPct":1.0363459328310596},{"delta":0.75,"premium":2.6091584158415846,"strike":40.524752475247524,"iv":0.2657673267326733,"gamma":0.1103990099009901,"theta":-0.01187178217821782,"vega":0.03352524752475247,"rho":-0.025205637468676174,"breakevenPct":0.7445181690943998},{"delta":0.8,"premium":3.227970297029704,"strike":41.23196605374823,"iv":0.28054809052333807,"gamma":0.09179929278642146,"theta":-0.010351272984441297,"vega":0.029246605374823192,"rho":-0.027146770539179244,"breakevenPct":0.5131001133022834},{"delta":0.85,"premium":3.8467821782178224,"strike":41.93917963224894,"iv":0.2953288543140028,"gamma":0.07319957567185288,"theta":-0.008830763790664779,"vega":0.024967963224893915,"rho":-0.02908790360968231,"breakevenPct":0.2816820575101674},{"delta":0.9,"premium":4.749018126888219,"strike":42.957703927492446,"iv":0.2820386706948641,"gamma":0.07550392749244712,"theta":-0.004348942598187312,"vega":0.018855891238670694,"rho":-0.03131883717318296,"breakevenPct":0.07968080226506968}]}},"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"}}