{"symbol":"OUNZ","url":"https://intraalpha.com/companies/OUNZ","capturedAt":"2026-10-23T16:41:15.057Z","state":"ready","quote":{"symbol":"OUNZ","last_price":38.445,"prev_close":38.68,"regular_close":38.445,"change":-0.235,"change_pct":-0.6075,"regular_change":-0.235,"regular_change_pct":-0.6075,"extended_change":0,"extended_change_pct":0,"bid":38.44,"ask":38.45,"bid_size":12400,"ask_size":2100,"volume":306636,"vwap":38.411846,"open":38.67,"high":38.68,"low":38.19,"close":38.445,"trade_count":2888,"last_trade_at":"2026-10-23T16:40:41.52781452Z","last_quote_at":"2026-10-23T16:41:12.543330753Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:08.513758002-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2700000000,"net_expense_ratio":0.0025,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2014-05-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:41:13.046688+00:00"},"optionObservedAt":"2026-10-23T16:26:25.230Z","bars":[{"c":40.13,"h":40.13,"l":40.13,"n":1,"o":40.13,"t":"2026-10-16T12:25:00Z","v":230,"vw":40.13},{"c":40.02,"h":40.02,"l":40.02,"n":1,"o":40.02,"t":"2026-10-16T12:55:00Z","v":1000,"vw":40.02},{"c":39.985,"h":39.985,"l":39.94,"n":49,"o":39.97,"t":"2026-10-16T13:30:00Z","v":5768,"vw":39.967281},{"c":40.08,"h":40.085,"l":40,"n":55,"o":40,"t":"2026-10-16T13:35:00Z","v":4971,"vw":40.047582},{"c":40.13,"h":40.14,"l":40.1076,"n":47,"o":40.11,"t":"2026-10-16T13:40:00Z","v":5188,"vw":40.131177},{"c":40.13,"h":40.135,"l":40.09,"n":29,"o":40.11,"t":"2026-10-16T13:45:00Z","v":1803,"vw":40.112513},{"c":40.21,"h":40.23,"l":40.14,"n":38,"o":40.14,"t":"2026-10-16T13:50:00Z","v":2611,"vw":40.181678},{"c":40.201,"h":40.21,"l":40.19,"n":32,"o":40.2,"t":"2026-10-16T13:55:00Z","v":4103,"vw":40.200895},{"c":40.21,"h":40.25,"l":40.21,"n":75,"o":40.21,"t":"2026-10-16T14:00:00Z","v":4425,"vw":40.232713},{"c":40.21,"h":40.21,"l":40.18,"n":43,"o":40.18,"t":"2026-10-16T14:05:00Z","v":2386,"vw":40.195},{"c":40.25,"h":40.25,"l":40.225,"n":60,"o":40.245,"t":"2026-10-16T14:10:00Z","v":7053,"vw":40.240597},{"c":40.25,"h":40.2852,"l":40.23,"n":64,"o":40.24,"t":"2026-10-16T14:15:00Z","v":5002,"vw":40.264943},{"c":40.295,"h":40.3,"l":40.27,"n":28,"o":40.27,"t":"2026-10-16T14:20:00Z","v":4097,"vw":40.289915},{"c":40.32,"h":40.33,"l":40.3,"n":54,"o":40.3,"t":"2026-10-16T14:25:00Z","v":6052,"vw":40.322126},{"c":40.27,"h":40.325,"l":40.27,"n":38,"o":40.32,"t":"2026-10-16T14:30:00Z","v":2967,"vw":40.313403},{"c":40.23,"h":40.27,"l":40.23,"n":38,"o":40.27,"t":"2026-10-16T14:35:00Z","v":5499,"vw":40.239896},{"c":40.23,"h":40.2501,"l":40.23,"n":29,"o":40.23,"t":"2026-10-16T14:40:00Z","v":2054,"vw":40.242513},{"c":40.21,"h":40.22,"l":40.21,"n":42,"o":40.21,"t":"2026-10-16T14:45:00Z","v":4465,"vw":40.212362},{"c":40.22,"h":40.24,"l":40.205,"n":37,"o":40.205,"t":"2026-10-16T14:50:00Z","v":2968,"vw":40.217245},{"c":40.195,"h":40.23,"l":40.19,"n":34,"o":40.23,"t":"2026-10-16T14:55:00Z","v":3622,"vw":40.203144},{"c":40.19,"h":40.2,"l":40.19,"n":25,"o":40.2,"t":"2026-10-16T15:00:00Z","v":1969,"vw":40.193862},{"c":40.19,"h":40.21,"l":40.18,"n":56,"o":40.2,"t":"2026-10-16T15:05:00Z","v":3089,"vw":40.19647},{"c":40.18,"h":40.21,"l":40.175,"n":32,"o":40.2,"t":"2026-10-16T15:10:00Z","v":3475,"vw":40.197494},{"c":40.15,"h":40.16,"l":40.145,"n":25,"o":40.145,"t":"2026-10-16T15:15:00Z","v":1566,"vw":40.153611},{"c":40.1,"h":40.145,"l":40.1,"n":49,"o":40.145,"t":"2026-10-16T15:20:00Z","v":6614,"vw":40.11144},{"c":40.11,"h":40.115,"l":40.1,"n":43,"o":40.1133,"t":"2026-10-16T15:25:00Z","v":6410,"vw":40.110015},{"c":40.1214,"h":40.1214,"l":40.1,"n":37,"o":40.115,"t":"2026-10-16T15:30:00Z","v":5368,"vw":40.109287},{"c":40.12,"h":40.125,"l":40.1027,"n":31,"o":40.125,"t":"2026-10-16T15:35:00Z","v":2021,"vw":40.115719},{"c":40.1,"h":40.125,"l":40.1,"n":46,"o":40.12,"t":"2026-10-16T15:40:00Z","v":4528,"vw":40.106588},{"c":40.085,"h":40.11,"l":40.075,"n":37,"o":40.09,"t":"2026-10-16T15:45:00Z","v":5885,"vw":40.084948},{"c":40.06,"h":40.0701,"l":40.06,"n":24,"o":40.0701,"t":"2026-10-16T15:50:00Z","v":2135,"vw":40.064548},{"c":40.035,"h":40.06,"l":40.03,"n":28,"o":40.06,"t":"2026-10-16T15:55:00Z","v":2589,"vw":40.047807},{"c":40.01,"h":40.035,"l":39.96,"n":85,"o":40.03,"t":"2026-10-16T16:00:00Z","v":11048,"vw":40.011404},{"c":39.995,"h":40.0259,"l":39.995,"n":48,"o":40.02,"t":"2026-10-16T16:05:00Z","v":3602,"vw":40.01248},{"c":40.0442,"h":40.045,"l":39.99,"n":34,"o":39.99,"t":"2026-10-16T16:10:00Z","v":4071,"vw":40.018176},{"c":40.01,"h":40.02,"l":40.0041,"n":25,"o":40.0199,"t":"2026-10-16T16:15:00Z","v":2454,"vw":40.016626},{"c":40.015,"h":40.015,"l":40,"n":11,"o":40.01,"t":"2026-10-16T16:20:00Z","v":715,"vw":40.00625},{"c":40.02,"h":40.03,"l":40.02,"n":26,"o":40.02,"t":"2026-10-16T16:25:00Z","v":1421,"vw":40.022},{"c":39.98,"h":40,"l":39.97,"n":49,"o":39.97,"t":"2026-10-16T16:30:00Z","v":4019,"vw":39.982951},{"c":39.975,"h":39.975,"l":39.97,"n":23,"o":39.975,"t":"2026-10-16T16:35:00Z","v":2743,"vw":39.972485},{"c":40.01,"h":40.01,"l":39.975,"n":15,"o":39.975,"t":"2026-10-16T16:40:00Z","v":1885,"vw":39.994157},{"c":40.01,"h":40.01,"l":40.005,"n":15,"o":40.01,"t":"2026-10-16T16:45:00Z","v":2679,"vw":40.009615},{"c":39.95,"h":39.959,"l":39.9499,"n":18,"o":39.955,"t":"2026-10-16T16:50:00Z","v":2753,"vw":39.953127},{"c":39.97,"h":39.97,"l":39.955,"n":32,"o":39.955,"t":"2026-10-16T16:55:00Z","v":5359,"vw":39.96658},{"c":39.94,"h":39.96,"l":39.94,"n":13,"o":39.96,"t":"2026-10-16T17:00:00Z","v":1170,"vw":39.950134},{"c":39.95,"h":39.96,"l":39.94,"n":18,"o":39.96,"t":"2026-10-16T17:05:00Z","v":1246,"vw":39.948095},{"c":39.94,"h":39.95,"l":39.94,"n":16,"o":39.945,"t":"2026-10-16T17:10:00Z","v":2952,"vw":39.941247},{"c":39.95,"h":39.955,"l":39.93,"n":28,"o":39.93,"t":"2026-10-16T17:15:00Z","v":3015,"vw":39.947238},{"c":39.965,"h":39.965,"l":39.96,"n":12,"o":39.9601,"t":"2026-10-16T17:20:00Z","v":6370,"vw":39.960484},{"c":39.965,"h":39.975,"l":39.965,"n":17,"o":39.97,"t":"2026-10-16T17:25:00Z","v":1463,"vw":39.970612},{"c":39.9699,"h":39.9699,"l":39.96,"n":14,"o":39.96,"t":"2026-10-16T17:30:00Z","v":675,"vw":39.962475},{"c":39.95,"h":39.98,"l":39.95,"n":49,"o":39.98,"t":"2026-10-16T17:35:00Z","v":5240,"vw":39.969469},{"c":40.01,"h":40.01,"l":39.96,"n":58,"o":39.96,"t":"2026-10-16T17:40:00Z","v":3812,"vw":39.982128},{"c":39.985,"h":40,"l":39.985,"n":52,"o":40,"t":"2026-10-16T17:45:00Z","v":616,"vw":39.995},{"c":39.97,"h":39.99,"l":39.96,"n":18,"o":39.96,"t":"2026-10-16T17:50:00Z","v":957,"vw":39.97789},{"c":39.9928,"h":39.9984,"l":39.99,"n":5,"o":39.99,"t":"2026-10-16T17:55:00Z","v":2900,"vw":39.997614},{"c":39.995,"h":40,"l":39.98,"n":30,"o":40,"t":"2026-10-16T18:00:00Z","v":2671,"vw":39.986843},{"c":40.03,"h":40.03,"l":40.02,"n":20,"o":40.02,"t":"2026-10-16T18:05:00Z","v":1488,"vw":40.028},{"c":40,"h":40.02,"l":39.99,"n":20,"o":40.02,"t":"2026-10-16T18:10:00Z","v":1686,"vw":40.003753},{"c":39.9998,"h":40,"l":39.9998,"n":10,"o":40,"t":"2026-10-16T18:15:00Z","v":706,"vw":39.99984},{"c":39.96,"h":39.974,"l":39.96,"n":35,"o":39.974,"t":"2026-10-16T18:20:00Z","v":2582,"vw":39.963916},{"c":39.955,"h":39.975,"l":39.955,"n":21,"o":39.97,"t":"2026-10-16T18:25:00Z","v":1724,"vw":39.970049},{"c":39.9401,"h":39.955,"l":39.9401,"n":6,"o":39.955,"t":"2026-10-16T18:30:00Z","v":4796,"vw":39.943257},{"c":39.955,"h":39.9587,"l":39.94,"n":43,"o":39.94,"t":"2026-10-16T18:35:00Z","v":7510,"vw":39.949064},{"c":39.945,"h":39.96,"l":39.945,"n":26,"o":39.96,"t":"2026-10-16T18:40:00Z","v":5342,"vw":39.950714},{"c":39.945,"h":39.955,"l":39.94,"n":21,"o":39.955,"t":"2026-10-16T18:45:00Z","v":1972,"vw":39.948891},{"c":39.945,"h":39.9461,"l":39.92,"n":31,"o":39.92,"t":"2026-10-16T18:50:00Z","v":5737,"vw":39.928265},{"c":39.95,"h":39.955,"l":39.935,"n":34,"o":39.935,"t":"2026-10-16T18:55:00Z","v":2818,"vw":39.948077},{"c":39.95,"h":39.965,"l":39.95,"n":49,"o":39.96,"t":"2026-10-16T19:00:00Z","v":4483,"vw":39.960167},{"c":39.9651,"h":39.98,"l":39.95,"n":28,"o":39.95,"t":"2026-10-16T19:05:00Z","v":4768,"vw":39.966714},{"c":39.9901,"h":39.9942,"l":39.975,"n":28,"o":39.975,"t":"2026-10-16T19:10:00Z","v":2819,"vw":39.978711},{"c":40.01,"h":40.01,"l":40.01,"n":18,"o":40.01,"t":"2026-10-16T19:15:00Z","v":826,"vw":40.01},{"c":40.015,"h":40.015,"l":40.005,"n":12,"o":40.01,"t":"2026-10-16T19:20:00Z","v":3205,"vw":40.013768},{"c":40.015,"h":40.0199,"l":40.005,"n":19,"o":40.0059,"t":"2026-10-16T19:25:00Z","v":3995,"vw":40.01184},{"c":40.055,"h":40.06,"l":40.03,"n":23,"o":40.03,"t":"2026-10-16T19:30:00Z","v":3919,"vw":40.050525},{"c":40.06,"h":40.06,"l":40.0599,"n":14,"o":40.06,"t":"2026-10-16T19:35:00Z","v":1202,"vw":40.059932},{"c":40.05,"h":40.065,"l":40.05,"n":47,"o":40.065,"t":"2026-10-16T19:40:00Z","v":3118,"vw":40.053266},{"c":40.05,"h":40.05,"l":40.0426,"n":44,"o":40.05,"t":"2026-10-16T19:45:00Z","v":5669,"vw":40.045896},{"c":40.04,"h":40.05,"l":40.025,"n":66,"o":40.04,"t":"2026-10-16T19:50:00Z","v":5205,"vw":40.037301},{"c":40.04,"h":40.045,"l":40.03,"n":73,"o":40.045,"t":"2026-10-16T19:55:00Z","v":7542,"vw":40.034333},{"c":40.05,"h":40.05,"l":40.05,"n":7,"o":40.05,"t":"2026-10-16T20:00:00Z","v":4163,"vw":40.05},{"c":40.03,"h":40.03,"l":40.03,"n":15,"o":40.03,"t":"2026-10-16T20:10:00Z","v":1453,"vw":40.03},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-10-16T22:10:00Z","v":150,"vw":39.95},{"c":40.03,"h":40.03,"l":40.03,"n":1,"o":40.03,"t":"2026-10-19T10:40:00Z","v":250,"vw":40.03},{"c":40.041,"h":40.041,"l":40.041,"n":2,"o":40.041,"t":"2026-10-19T11:00:00Z","v":553,"vw":40.041},{"c":39.99,"h":39.99,"l":39.99,"n":1,"o":39.99,"t":"2026-10-19T13:00:00Z","v":2003,"vw":39.99},{"c":39.989,"h":39.989,"l":39.9785,"n":4,"o":39.98,"t":"2026-10-19T13:05:00Z","v":1256,"vw":39.98465},{"c":39.9954,"h":39.9954,"l":39.9954,"n":1,"o":39.9954,"t":"2026-10-19T13:15:00Z","v":100,"vw":39.9954},{"c":39.96,"h":40.01,"l":39.96,"n":63,"o":39.98,"t":"2026-10-19T13:30:00Z","v":11048,"vw":39.981268},{"c":39.93,"h":39.97,"l":39.93,"n":71,"o":39.97,"t":"2026-10-19T13:35:00Z","v":5782,"vw":39.960351},{"c":39.899,"h":39.91,"l":39.899,"n":29,"o":39.91,"t":"2026-10-19T13:40:00Z","v":1114,"vw":39.904412},{"c":39.855,"h":39.89,"l":39.8,"n":86,"o":39.89,"t":"2026-10-19T13:45:00Z","v":10078,"vw":39.846679},{"c":39.885,"h":39.885,"l":39.86,"n":22,"o":39.86,"t":"2026-10-19T13:50:00Z","v":1845,"vw":39.872265},{"c":39.91,"h":39.91,"l":39.8899,"n":54,"o":39.8899,"t":"2026-10-19T13:55:00Z","v":4222,"vw":39.898264},{"c":39.83,"h":39.9,"l":39.82,"n":118,"o":39.9,"t":"2026-10-19T14:00:00Z","v":11629,"vw":39.86998},{"c":39.85,"h":39.86,"l":39.82,"n":52,"o":39.84,"t":"2026-10-19T14:05:00Z","v":28592,"vw":39.827072},{"c":39.81,"h":39.83,"l":39.8,"n":23,"o":39.83,"t":"2026-10-19T14:10:00Z","v":1401,"vw":39.812272},{"c":39.84,"h":39.84,"l":39.805,"n":28,"o":39.81,"t":"2026-10-19T14:15:00Z","v":2023,"vw":39.815017},{"c":39.83,"h":39.84,"l":39.825,"n":41,"o":39.84,"t":"2026-10-19T14:20:00Z","v":9200,"vw":39.829069},{"c":39.8299,"h":39.8499,"l":39.8201,"n":24,"o":39.825,"t":"2026-10-19T14:25:00Z","v":1724,"vw":39.82873},{"c":39.82,"h":39.85,"l":39.82,"n":26,"o":39.82,"t":"2026-10-19T14:30:00Z","v":4952,"vw":39.838369},{"c":39.805,"h":39.805,"l":39.805,"n":14,"o":39.805,"t":"2026-10-19T14:35:00Z","v":799,"vw":39.805},{"c":39.8,"h":39.805,"l":39.8,"n":18,"o":39.805,"t":"2026-10-19T14:40:00Z","v":1179,"vw":39.801259},{"c":39.81,"h":39.82,"l":39.79,"n":24,"o":39.82,"t":"2026-10-19T14:45:00Z","v":1433,"vw":39.807778},{"c":39.82,"h":39.83,"l":39.815,"n":33,"o":39.83,"t":"2026-10-19T14:50:00Z","v":1857,"vw":39.821415},{"c":39.815,"h":39.815,"l":39.815,"n":2,"o":39.815,"t":"2026-10-19T14:55:00Z","v":270,"vw":39.815},{"c":39.825,"h":39.83,"l":39.82,"n":35,"o":39.83,"t":"2026-10-19T15:00:00Z","v":2447,"vw":39.825897},{"c":39.825,"h":39.825,"l":39.81,"n":16,"o":39.81,"t":"2026-10-19T15:05:00Z","v":1621,"vw":39.811175},{"c":39.83,"h":39.83,"l":39.83,"n":23,"o":39.83,"t":"2026-10-19T15:10:00Z","v":1177,"vw":39.83},{"c":39.8,"h":39.8,"l":39.8,"n":10,"o":39.8,"t":"2026-10-19T15:15:00Z","v":515,"vw":39.8},{"c":39.82,"h":39.82,"l":39.8,"n":17,"o":39.8,"t":"2026-10-19T15:20:00Z","v":877,"vw":39.8075},{"c":39.85,"h":39.8501,"l":39.82,"n":83,"o":39.83,"t":"2026-10-19T15:25:00Z","v":16657,"vw":39.849395},{"c":39.8151,"h":39.83,"l":39.8151,"n":11,"o":39.83,"t":"2026-10-19T15:30:00Z","v":843,"vw":39.819883},{"c":39.7999,"h":39.81,"l":39.795,"n":24,"o":39.81,"t":"2026-10-19T15:35:00Z","v":1659,"vw":39.798322},{"c":39.7987,"h":39.805,"l":39.78,"n":39,"o":39.79,"t":"2026-10-19T15:40:00Z","v":6783,"vw":39.792292},{"c":39.785,"h":39.795,"l":39.785,"n":12,"o":39.795,"t":"2026-10-19T15:45:00Z","v":343,"vw":39.79},{"c":39.77,"h":39.7701,"l":39.77,"n":12,"o":39.7701,"t":"2026-10-19T15:50:00Z","v":1166,"vw":39.770052},{"c":39.7682,"h":39.77,"l":39.765,"n":13,"o":39.77,"t":"2026-10-19T15:55:00Z","v":838,"vw":39.767364},{"c":39.76,"h":39.77,"l":39.76,"n":18,"o":39.77,"t":"2026-10-19T16:00:00Z","v":1244,"vw":39.763865},{"c":39.7751,"h":39.79,"l":39.775,"n":25,"o":39.775,"t":"2026-10-19T16:05:00Z","v":3122,"vw":39.779726},{"c":39.795,"h":39.795,"l":39.795,"n":7,"o":39.795,"t":"2026-10-19T16:10:00Z","v":414,"vw":39.795},{"c":39.8,"h":39.8,"l":39.8,"n":4,"o":39.8,"t":"2026-10-19T16:15:00Z","v":257,"vw":39.8},{"c":39.795,"h":39.795,"l":39.795,"n":2,"o":39.795,"t":"2026-10-19T16:25:00Z","v":308,"vw":39.795},{"c":39.77,"h":39.78,"l":39.77,"n":15,"o":39.78,"t":"2026-10-19T16:30:00Z","v":1225,"vw":39.778889},{"c":39.7801,"h":39.7801,"l":39.78,"n":3,"o":39.7801,"t":"2026-10-19T16:35:00Z","v":451,"vw":39.780078},{"c":39.785,"h":39.785,"l":39.78,"n":5,"o":39.7801,"t":"2026-10-19T16:40:00Z","v":610,"vw":39.781155},{"c":39.75,"h":39.78,"l":39.745,"n":49,"o":39.78,"t":"2026-10-19T16:45:00Z","v":5824,"vw":39.751915},{"c":39.77,"h":39.77,"l":39.75,"n":9,"o":39.755,"t":"2026-10-19T16:50:00Z","v":462,"vw":39.758333},{"c":39.7501,"h":39.77,"l":39.75,"n":36,"o":39.77,"t":"2026-10-19T17:00:00Z","v":1766,"vw":39.754225},{"c":39.75,"h":39.7601,"l":39.75,"n":39,"o":39.755,"t":"2026-10-19T17:05:00Z","v":7433,"vw":39.758131},{"c":39.7499,"h":39.7499,"l":39.74,"n":11,"o":39.74,"t":"2026-10-19T17:10:00Z","v":707,"vw":39.743108},{"c":39.75,"h":39.75,"l":39.75,"n":8,"o":39.75,"t":"2026-10-19T17:15:00Z","v":269,"vw":39.75},{"c":39.75,"h":39.75,"l":39.74,"n":37,"o":39.74,"t":"2026-10-19T17:20:00Z","v":1825,"vw":39.742761},{"c":39.77,"h":39.77,"l":39.76,"n":13,"o":39.76,"t":"2026-10-19T17:25:00Z","v":956,"vw":39.763333},{"c":39.79,"h":39.79,"l":39.79,"n":9,"o":39.79,"t":"2026-10-19T17:30:00Z","v":554,"vw":39.79},{"c":39.81,"h":39.81,"l":39.8,"n":17,"o":39.8,"t":"2026-10-19T17:35:00Z","v":2731,"vw":39.808712},{"c":39.82,"h":39.83,"l":39.805,"n":51,"o":39.81,"t":"2026-10-19T17:40:00Z","v":7926,"vw":39.817893},{"c":39.8,"h":39.8,"l":39.8,"n":31,"o":39.8,"t":"2026-10-19T17:45:00Z","v":3395,"vw":39.8},{"c":39.805,"h":39.805,"l":39.805,"n":5,"o":39.805,"t":"2026-10-19T17:50:00Z","v":164,"vw":39.805},{"c":39.81,"h":39.82,"l":39.81,"n":32,"o":39.815,"t":"2026-10-19T17:55:00Z","v":2150,"vw":39.812179},{"c":39.835,"h":39.835,"l":39.825,"n":10,"o":39.825,"t":"2026-10-19T18:00:00Z","v":569,"vw":39.828686},{"c":39.8399,"h":39.84,"l":39.8399,"n":23,"o":39.84,"t":"2026-10-19T18:10:00Z","v":1180,"vw":39.83998},{"c":39.835,"h":39.84,"l":39.825,"n":50,"o":39.84,"t":"2026-10-19T18:15:00Z","v":15436,"vw":39.839712},{"c":39.825,"h":39.845,"l":39.825,"n":17,"o":39.845,"t":"2026-10-19T18:20:00Z","v":5525,"vw":39.830133},{"c":39.82,"h":39.825,"l":39.82,"n":17,"o":39.825,"t":"2026-10-19T18:25:00Z","v":848,"vw":39.820958},{"c":39.81,"h":39.82,"l":39.809,"n":25,"o":39.82,"t":"2026-10-19T18:30:00Z","v":2537,"vw":39.813845},{"c":39.82,"h":39.82,"l":39.8187,"n":16,"o":39.82,"t":"2026-10-19T18:40:00Z","v":1618,"vw":39.819604},{"c":39.845,"h":39.845,"l":39.835,"n":4,"o":39.835,"t":"2026-10-19T18:45:00Z","v":1837,"vw":39.837742},{"c":39.84,"h":39.8401,"l":39.84,"n":9,"o":39.8401,"t":"2026-10-19T18:50:00Z","v":2565,"vw":39.840017},{"c":39.83,"h":39.84,"l":39.825,"n":17,"o":39.84,"t":"2026-10-19T18:55:00Z","v":2230,"vw":39.833431},{"c":39.805,"h":39.81,"l":39.805,"n":3,"o":39.81,"t":"2026-10-19T19:00:00Z","v":1159,"vw":39.806438},{"c":39.805,"h":39.81,"l":39.8,"n":20,"o":39.8,"t":"2026-10-19T19:05:00Z","v":1256,"vw":39.805},{"c":39.8,"h":39.81,"l":39.8,"n":47,"o":39.805,"t":"2026-10-19T19:10:00Z","v":7670,"vw":39.805763},{"c":39.81,"h":39.812,"l":39.8,"n":43,"o":39.805,"t":"2026-10-19T19:15:00Z","v":4028,"vw":39.80569},{"c":39.79,"h":39.81,"l":39.785,"n":48,"o":39.81,"t":"2026-10-19T19:20:00Z","v":13547,"vw":39.799764},{"c":39.785,"h":39.79,"l":39.7828,"n":11,"o":39.7828,"t":"2026-10-19T19:25:00Z","v":4102,"vw":39.785437},{"c":39.8077,"h":39.8077,"l":39.8,"n":11,"o":39.8,"t":"2026-10-19T19:30:00Z","v":983,"vw":39.805408},{"c":39.785,"h":39.805,"l":39.785,"n":41,"o":39.8,"t":"2026-10-19T19:35:00Z","v":4438,"vw":39.799622},{"c":39.79,"h":39.8,"l":39.7801,"n":37,"o":39.79,"t":"2026-10-19T19:40:00Z","v":3841,"vw":39.788943},{"c":39.805,"h":39.805,"l":39.785,"n":30,"o":39.79,"t":"2026-10-19T19:45:00Z","v":2870,"vw":39.794487},{"c":39.79,"h":39.8,"l":39.79,"n":21,"o":39.8,"t":"2026-10-19T19:50:00Z","v":1908,"vw":39.795824},{"c":39.78,"h":39.795,"l":39.78,"n":113,"o":39.79,"t":"2026-10-19T19:55:00Z","v":17105,"vw":39.783648},{"c":39.78,"h":39.79,"l":39.78,"n":23,"o":39.78,"t":"2026-10-19T20:00:00Z","v":24109,"vw":39.780042},{"c":39.78,"h":39.78,"l":39.78,"n":3,"o":39.78,"t":"2026-10-19T20:05:00Z","v":735,"vw":39.78},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-19T20:45:00Z","v":100,"vw":39.75},{"c":39.78,"h":39.78,"l":39.78,"n":11,"o":39.78,"t":"2026-10-19T20:55:00Z","v":255,"vw":39.78},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-20T08:00:00Z","v":200,"vw":39.6},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-20T08:15:00Z","v":200,"vw":39.6},{"c":39.55,"h":39.55,"l":39.55,"n":3,"o":39.55,"t":"2026-10-20T09:45:00Z","v":520,"vw":39.55},{"c":39.51,"h":39.51,"l":39.51,"n":3,"o":39.51,"t":"2026-10-20T10:00:00Z","v":690,"vw":39.51},{"c":39.5547,"h":39.62,"l":39.5547,"n":3,"o":39.62,"t":"2026-10-20T11:10:00Z","v":800,"vw":39.595513},{"c":39.54,"h":39.54,"l":39.54,"n":4,"o":39.54,"t":"2026-10-20T12:05:00Z","v":400,"vw":39.54},{"c":39.56,"h":39.58,"l":39.56,"n":41,"o":39.58,"t":"2026-10-20T12:25:00Z","v":2023,"vw":39.566901},{"c":39.535,"h":39.54,"l":39.515,"n":7,"o":39.515,"t":"2026-10-20T12:35:00Z","v":800,"vw":39.53125},{"c":39.56,"h":39.56,"l":39.55,"n":2,"o":39.55,"t":"2026-10-20T13:00:00Z","v":450,"vw":39.554444},{"c":39.53,"h":39.53,"l":39.53,"n":2,"o":39.53,"t":"2026-10-20T13:10:00Z","v":500,"vw":39.53},{"c":39.57,"h":39.57,"l":39.56,"n":31,"o":39.56,"t":"2026-10-20T13:20:00Z","v":533,"vw":39.564694},{"c":39.6,"h":39.6,"l":39.6,"n":2,"o":39.6,"t":"2026-10-20T13:25:00Z","v":296,"vw":39.6},{"c":39.5659,"h":39.6,"l":39.55,"n":79,"o":39.6,"t":"2026-10-20T13:30:00Z","v":18173,"vw":39.574749},{"c":39.63,"h":39.63,"l":39.585,"n":37,"o":39.585,"t":"2026-10-20T13:35:00Z","v":1748,"vw":39.601652},{"c":39.67,"h":39.685,"l":39.665,"n":45,"o":39.67,"t":"2026-10-20T13:40:00Z","v":6417,"vw":39.671759},{"c":39.67,"h":39.71,"l":39.67,"n":98,"o":39.67,"t":"2026-10-20T13:45:00Z","v":10352,"vw":39.690628},{"c":39.61,"h":39.67,"l":39.61,"n":42,"o":39.665,"t":"2026-10-20T13:50:00Z","v":3861,"vw":39.628911},{"c":39.66,"h":39.665,"l":39.62,"n":61,"o":39.625,"t":"2026-10-20T13:55:00Z","v":7638,"vw":39.645954},{"c":39.59,"h":39.64,"l":39.58,"n":141,"o":39.64,"t":"2026-10-20T14:00:00Z","v":20433,"vw":39.611521},{"c":39.66,"h":39.665,"l":39.59,"n":34,"o":39.59,"t":"2026-10-20T14:05:00Z","v":5547,"vw":39.645847},{"c":39.68,"h":39.68,"l":39.63,"n":51,"o":39.65,"t":"2026-10-20T14:10:00Z","v":4271,"vw":39.652687},{"c":39.76,"h":39.76,"l":39.7,"n":36,"o":39.72,"t":"2026-10-20T14:15:00Z","v":3372,"vw":39.741631},{"c":39.8,"h":39.8,"l":39.745,"n":37,"o":39.745,"t":"2026-10-20T14:20:00Z","v":3645,"vw":39.785777},{"c":39.89,"h":39.89,"l":39.81,"n":66,"o":39.85,"t":"2026-10-20T14:25:00Z","v":2803,"vw":39.86375},{"c":39.86,"h":39.91,"l":39.85,"n":100,"o":39.9,"t":"2026-10-20T14:30:00Z","v":5352,"vw":39.87884},{"c":39.83,"h":39.87,"l":39.82,"n":43,"o":39.8675,"t":"2026-10-20T14:35:00Z","v":3257,"vw":39.856685},{"c":39.86,"h":39.8641,"l":39.83,"n":23,"o":39.83,"t":"2026-10-20T14:40:00Z","v":1602,"vw":39.847106},{"c":39.795,"h":39.83,"l":39.795,"n":51,"o":39.8265,"t":"2026-10-20T14:45:00Z","v":3603,"vw":39.815465},{"c":39.76,"h":39.78,"l":39.74,"n":64,"o":39.78,"t":"2026-10-20T14:50:00Z","v":4776,"vw":39.760536},{"c":39.79,"h":39.79,"l":39.765,"n":18,"o":39.765,"t":"2026-10-20T14:55:00Z","v":1859,"vw":39.780085},{"c":39.78,"h":39.79,"l":39.7727,"n":41,"o":39.79,"t":"2026-10-20T15:00:00Z","v":2496,"vw":39.781106},{"c":39.78,"h":39.78,"l":39.775,"n":9,"o":39.775,"t":"2026-10-20T15:05:00Z","v":3237,"vw":39.778746},{"c":39.72,"h":39.79,"l":39.72,"n":89,"o":39.79,"t":"2026-10-20T15:10:00Z","v":7507,"vw":39.765334},{"c":39.765,"h":39.765,"l":39.705,"n":87,"o":39.705,"t":"2026-10-20T15:15:00Z","v":14779,"vw":39.75398},{"c":39.705,"h":39.75,"l":39.705,"n":34,"o":39.75,"t":"2026-10-20T15:20:00Z","v":2575,"vw":39.729376},{"c":39.71,"h":39.72,"l":39.7,"n":23,"o":39.715,"t":"2026-10-20T15:25:00Z","v":1530,"vw":39.711137},{"c":39.69,"h":39.715,"l":39.689,"n":15,"o":39.715,"t":"2026-10-20T15:30:00Z","v":1324,"vw":39.696658},{"c":39.6916,"h":39.6916,"l":39.6727,"n":21,"o":39.69,"t":"2026-10-20T15:35:00Z","v":1844,"vw":39.687145},{"c":39.73,"h":39.73,"l":39.7,"n":11,"o":39.7,"t":"2026-10-20T15:40:00Z","v":784,"vw":39.723952},{"c":39.6927,"h":39.715,"l":39.6927,"n":5,"o":39.715,"t":"2026-10-20T15:45:00Z","v":717,"vw":39.702992},{"c":39.7,"h":39.705,"l":39.7,"n":10,"o":39.705,"t":"2026-10-20T15:50:00Z","v":2116,"vw":39.700558},{"c":39.67,"h":39.67,"l":39.67,"n":5,"o":39.67,"t":"2026-10-20T15:55:00Z","v":340,"vw":39.67},{"c":39.67,"h":39.68,"l":39.665,"n":10,"o":39.68,"t":"2026-10-20T16:00:00Z","v":781,"vw":39.673288},{"c":39.655,"h":39.66,"l":39.65,"n":14,"o":39.66,"t":"2026-10-20T16:05:00Z","v":1246,"vw":39.654396},{"c":39.655,"h":39.6552,"l":39.6524,"n":6,"o":39.6524,"t":"2026-10-20T16:10:00Z","v":1198,"vw":39.652875},{"c":39.61,"h":39.645,"l":39.61,"n":16,"o":39.64,"t":"2026-10-20T16:15:00Z","v":1451,"vw":39.616226},{"c":39.59,"h":39.605,"l":39.59,"n":7,"o":39.605,"t":"2026-10-20T16:20:00Z","v":430,"vw":39.595},{"c":39.62,"h":39.62,"l":39.6,"n":15,"o":39.6,"t":"2026-10-20T16:25:00Z","v":612,"vw":39.607882},{"c":39.613,"h":39.62,"l":39.605,"n":9,"o":39.605,"t":"2026-10-20T16:30:00Z","v":2118,"vw":39.616129},{"c":39.64,"h":39.6413,"l":39.64,"n":19,"o":39.6413,"t":"2026-10-20T16:35:00Z","v":2147,"vw":39.640273},{"c":39.63,"h":39.64,"l":39.63,"n":20,"o":39.64,"t":"2026-10-20T16:40:00Z","v":2993,"vw":39.63963},{"c":39.62,"h":39.62,"l":39.615,"n":27,"o":39.62,"t":"2026-10-20T16:45:00Z","v":1287,"vw":39.619049},{"c":39.595,"h":39.605,"l":39.595,"n":38,"o":39.6,"t":"2026-10-20T16:50:00Z","v":5920,"vw":39.600526},{"c":39.58,"h":39.5899,"l":39.58,"n":15,"o":39.5899,"t":"2026-10-20T16:55:00Z","v":2656,"vw":39.58793},{"c":39.55,"h":39.58,"l":39.55,"n":51,"o":39.58,"t":"2026-10-20T17:00:00Z","v":9921,"vw":39.569829},{"c":39.5599,"h":39.5599,"l":39.555,"n":2,"o":39.555,"t":"2026-10-20T17:05:00Z","v":252,"vw":39.556983},{"c":39.56,"h":39.565,"l":39.56,"n":10,"o":39.56,"t":"2026-10-20T17:10:00Z","v":390,"vw":39.561667},{"c":39.585,"h":39.59,"l":39.575,"n":15,"o":39.58,"t":"2026-10-20T17:15:00Z","v":3274,"vw":39.585614},{"c":39.6,"h":39.6,"l":39.585,"n":7,"o":39.585,"t":"2026-10-20T17:20:00Z","v":1654,"vw":39.587812},{"c":39.61,"h":39.61,"l":39.595,"n":14,"o":39.595,"t":"2026-10-20T17:25:00Z","v":3036,"vw":39.607358},{"c":39.6,"h":39.61,"l":39.6,"n":7,"o":39.61,"t":"2026-10-20T17:30:00Z","v":487,"vw":39.606689},{"c":39.61,"h":39.61,"l":39.6037,"n":29,"o":39.605,"t":"2026-10-20T17:35:00Z","v":5631,"vw":39.604752},{"c":39.595,"h":39.595,"l":39.58,"n":20,"o":39.58,"t":"2026-10-20T17:40:00Z","v":1561,"vw":39.582376},{"c":39.6,"h":39.6,"l":39.6,"n":3,"o":39.6,"t":"2026-10-20T17:45:00Z","v":150,"vw":39.6},{"c":39.62,"h":39.62,"l":39.61,"n":11,"o":39.61,"t":"2026-10-20T17:50:00Z","v":503,"vw":39.613333},{"c":39.61,"h":39.61,"l":39.595,"n":8,"o":39.595,"t":"2026-10-20T17:55:00Z","v":548,"vw":39.603},{"c":39.635,"h":39.6386,"l":39.6199,"n":13,"o":39.6199,"t":"2026-10-20T18:00:00Z","v":1367,"vw":39.633505},{"c":39.64,"h":39.64,"l":39.63,"n":9,"o":39.63,"t":"2026-10-20T18:05:00Z","v":445,"vw":39.633333},{"c":39.63,"h":39.63,"l":39.63,"n":5,"o":39.63,"t":"2026-10-20T18:10:00Z","v":186,"vw":39.63},{"c":39.62,"h":39.62,"l":39.611,"n":19,"o":39.615,"t":"2026-10-20T18:15:00Z","v":8863,"vw":39.61566},{"c":39.62,"h":39.625,"l":39.62,"n":16,"o":39.62,"t":"2026-10-20T18:20:00Z","v":1815,"vw":39.621769},{"c":39.6199,"h":39.625,"l":39.6199,"n":10,"o":39.62,"t":"2026-10-20T18:25:00Z","v":1157,"vw":39.623376},{"c":39.605,"h":39.625,"l":39.605,"n":8,"o":39.625,"t":"2026-10-20T18:30:00Z","v":848,"vw":39.609642},{"c":39.6,"h":39.605,"l":39.6,"n":19,"o":39.6001,"t":"2026-10-20T18:35:00Z","v":5370,"vw":39.600207},{"c":39.6,"h":39.6,"l":39.59,"n":8,"o":39.6,"t":"2026-10-20T18:40:00Z","v":854,"vw":39.595305},{"c":39.605,"h":39.605,"l":39.59,"n":11,"o":39.59,"t":"2026-10-20T18:45:00Z","v":2436,"vw":39.601874},{"c":39.595,"h":39.595,"l":39.595,"n":12,"o":39.595,"t":"2026-10-20T18:50:00Z","v":1033,"vw":39.595},{"c":39.6,"h":39.6072,"l":39.5903,"n":21,"o":39.6072,"t":"2026-10-20T18:55:00Z","v":1256,"vw":39.597395},{"c":39.615,"h":39.625,"l":39.6125,"n":25,"o":39.615,"t":"2026-10-20T19:00:00Z","v":3261,"vw":39.615624},{"c":39.6,"h":39.615,"l":39.6,"n":17,"o":39.611,"t":"2026-10-20T19:05:00Z","v":2231,"vw":39.604792},{"c":39.605,"h":39.6099,"l":39.605,"n":14,"o":39.6099,"t":"2026-10-20T19:10:00Z","v":644,"vw":39.6085},{"c":39.58,"h":39.59,"l":39.58,"n":14,"o":39.59,"t":"2026-10-20T19:15:00Z","v":992,"vw":39.58645},{"c":39.5787,"h":39.58,"l":39.575,"n":26,"o":39.58,"t":"2026-10-20T19:20:00Z","v":2268,"vw":39.578146},{"c":39.5927,"h":39.5927,"l":39.5814,"n":4,"o":39.5814,"t":"2026-10-20T19:25:00Z","v":1106,"vw":39.586536},{"c":39.585,"h":39.5972,"l":39.585,"n":27,"o":39.5972,"t":"2026-10-20T19:30:00Z","v":2256,"vw":39.588647},{"c":39.565,"h":39.5899,"l":39.565,"n":25,"o":39.5899,"t":"2026-10-20T19:35:00Z","v":2102,"vw":39.574688},{"c":39.585,"h":39.585,"l":39.5628,"n":46,"o":39.5658,"t":"2026-10-20T19:40:00Z","v":3732,"vw":39.570272},{"c":39.6,"h":39.6099,"l":39.5801,"n":63,"o":39.5801,"t":"2026-10-20T19:45:00Z","v":5398,"vw":39.596926},{"c":39.595,"h":39.6059,"l":39.595,"n":23,"o":39.605,"t":"2026-10-20T19:50:00Z","v":2158,"vw":39.603805},{"c":39.575,"h":39.59,"l":39.575,"n":152,"o":39.59,"t":"2026-10-20T19:55:00Z","v":45243,"vw":39.583755},{"c":39.57,"h":39.57,"l":39.57,"n":4,"o":39.57,"t":"2026-10-20T20:00:00Z","v":26406,"vw":39.57},{"c":39.61,"h":39.61,"l":39.61,"n":3,"o":39.61,"t":"2026-10-20T20:05:00Z","v":220,"vw":39.61},{"c":39.62,"h":39.62,"l":39.62,"n":1,"o":39.62,"t":"2026-10-20T20:10:00Z","v":100,"vw":39.62},{"c":39.62,"h":39.62,"l":39.62,"n":1,"o":39.62,"t":"2026-10-20T22:00:00Z","v":107,"vw":39.62},{"c":39.56,"h":39.56,"l":39.54,"n":2,"o":39.54,"t":"2026-10-20T23:20:00Z","v":340,"vw":39.554118},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-21T08:00:00Z","v":1000,"vw":39.5},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-10-21T08:15:00Z","v":200,"vw":39.55},{"c":39.59,"h":39.59,"l":39.59,"n":2,"o":39.59,"t":"2026-10-21T10:30:00Z","v":500,"vw":39.59},{"c":39.63,"h":39.63,"l":39.63,"n":16,"o":39.63,"t":"2026-10-21T11:00:00Z","v":2000,"vw":39.63},{"c":39.72,"h":39.72,"l":39.72,"n":2,"o":39.72,"t":"2026-10-21T13:15:00Z","v":105,"vw":39.72},{"c":39.74,"h":39.74,"l":39.74,"n":5,"o":39.74,"t":"2026-10-21T13:25:00Z","v":1137,"vw":39.74},{"c":39.71,"h":39.745,"l":39.7,"n":66,"o":39.74,"t":"2026-10-21T13:30:00Z","v":11982,"vw":39.737816},{"c":39.72,"h":39.72,"l":39.69,"n":53,"o":39.705,"t":"2026-10-21T13:35:00Z","v":6033,"vw":39.702085},{"c":39.74,"h":39.74,"l":39.705,"n":59,"o":39.72,"t":"2026-10-21T13:40:00Z","v":5893,"vw":39.718839},{"c":39.705,"h":39.74,"l":39.705,"n":31,"o":39.73,"t":"2026-10-21T13:45:00Z","v":3145,"vw":39.725812},{"c":39.7,"h":39.72,"l":39.7,"n":43,"o":39.72,"t":"2026-10-21T13:50:00Z","v":4975,"vw":39.710433},{"c":39.67,"h":39.69,"l":39.66,"n":38,"o":39.69,"t":"2026-10-21T13:55:00Z","v":3848,"vw":39.669683},{"c":39.65,"h":39.655,"l":39.63,"n":49,"o":39.635,"t":"2026-10-21T14:00:00Z","v":11400,"vw":39.644078},{"c":39.6,"h":39.615,"l":39.6,"n":19,"o":39.615,"t":"2026-10-21T14:05:00Z","v":2913,"vw":39.608606},{"c":39.645,"h":39.645,"l":39.59,"n":29,"o":39.59,"t":"2026-10-21T14:10:00Z","v":3188,"vw":39.625044},{"c":39.635,"h":39.65,"l":39.63,"n":20,"o":39.6498,"t":"2026-10-21T14:15:00Z","v":1468,"vw":39.637023},{"c":39.65,"h":39.655,"l":39.645,"n":27,"o":39.655,"t":"2026-10-21T14:20:00Z","v":2612,"vw":39.65075},{"c":39.695,"h":39.7115,"l":39.655,"n":69,"o":39.66,"t":"2026-10-21T14:25:00Z","v":46134,"vw":39.667547},{"c":39.685,"h":39.705,"l":39.685,"n":23,"o":39.7,"t":"2026-10-21T14:30:00Z","v":2695,"vw":39.690379},{"c":39.68,"h":39.68,"l":39.665,"n":13,"o":39.665,"t":"2026-10-21T14:35:00Z","v":1035,"vw":39.676875},{"c":39.67,"h":39.67,"l":39.66,"n":11,"o":39.66,"t":"2026-10-21T14:40:00Z","v":652,"vw":39.663333},{"c":39.67,"h":39.67,"l":39.645,"n":14,"o":39.645,"t":"2026-10-21T14:45:00Z","v":623,"vw":39.657019},{"c":39.67,"h":39.67,"l":39.67,"n":7,"o":39.67,"t":"2026-10-21T14:50:00Z","v":476,"vw":39.67},{"c":39.68,"h":39.68,"l":39.66,"n":21,"o":39.6601,"t":"2026-10-21T14:55:00Z","v":2286,"vw":39.661456},{"c":39.66,"h":39.66,"l":39.655,"n":16,"o":39.655,"t":"2026-10-21T15:00:00Z","v":1364,"vw":39.656616},{"c":39.645,"h":39.645,"l":39.645,"n":4,"o":39.645,"t":"2026-10-21T15:05:00Z","v":652,"vw":39.645},{"c":39.6399,"h":39.64,"l":39.6351,"n":22,"o":39.6351,"t":"2026-10-21T15:10:00Z","v":1283,"vw":39.637097},{"c":39.645,"h":39.66,"l":39.645,"n":32,"o":39.66,"t":"2026-10-21T15:15:00Z","v":2154,"vw":39.65625},{"c":39.7,"h":39.7,"l":39.655,"n":9,"o":39.655,"t":"2026-10-21T15:20:00Z","v":636,"vw":39.685},{"c":39.76,"h":39.76,"l":39.71,"n":76,"o":39.71,"t":"2026-10-21T15:25:00Z","v":16113,"vw":39.73557},{"c":39.75,"h":39.76,"l":39.75,"n":15,"o":39.76,"t":"2026-10-21T15:30:00Z","v":1640,"vw":39.756667},{"c":39.68,"h":39.73,"l":39.68,"n":23,"o":39.73,"t":"2026-10-21T15:40:00Z","v":2221,"vw":39.701059},{"c":39.695,"h":39.695,"l":39.6802,"n":23,"o":39.685,"t":"2026-10-21T15:45:00Z","v":2068,"vw":39.68561},{"c":39.695,"h":39.695,"l":39.695,"n":16,"o":39.695,"t":"2026-10-21T15:50:00Z","v":3261,"vw":39.695},{"c":39.69,"h":39.695,"l":39.69,"n":27,"o":39.69,"t":"2026-10-21T15:55:00Z","v":7839,"vw":39.691038},{"c":39.685,"h":39.69,"l":39.68,"n":14,"o":39.68,"t":"2026-10-21T16:00:00Z","v":962,"vw":39.684167},{"c":39.675,"h":39.685,"l":39.67,"n":39,"o":39.68,"t":"2026-10-21T16:05:00Z","v":5484,"vw":39.673653},{"c":39.66,"h":39.67,"l":39.66,"n":16,"o":39.67,"t":"2026-10-21T16:10:00Z","v":1650,"vw":39.664479},{"c":39.69,"h":39.69,"l":39.68,"n":9,"o":39.68,"t":"2026-10-21T16:15:00Z","v":1088,"vw":39.6812},{"c":39.69,"h":39.69,"l":39.675,"n":15,"o":39.68,"t":"2026-10-21T16:20:00Z","v":880,"vw":39.678195},{"c":39.7,"h":39.705,"l":39.7,"n":12,"o":39.705,"t":"2026-10-21T16:25:00Z","v":741,"vw":39.701667},{"c":39.735,"h":39.74,"l":39.65,"n":110,"o":39.65,"t":"2026-10-21T16:35:00Z","v":22170,"vw":39.670503},{"c":39.695,"h":39.75,"l":39.6841,"n":40,"o":39.75,"t":"2026-10-21T16:40:00Z","v":5058,"vw":39.693307},{"c":39.685,"h":39.69,"l":39.685,"n":10,"o":39.69,"t":"2026-10-21T16:45:00Z","v":952,"vw":39.688333},{"c":39.68,"h":39.685,"l":39.68,"n":7,"o":39.685,"t":"2026-10-21T16:50:00Z","v":2298,"vw":39.684546},{"c":39.68,"h":39.6887,"l":39.68,"n":12,"o":39.6801,"t":"2026-10-21T16:55:00Z","v":2275,"vw":39.681821},{"c":39.68,"h":39.68,"l":39.68,"n":15,"o":39.68,"t":"2026-10-21T17:00:00Z","v":956,"vw":39.68},{"c":39.685,"h":39.685,"l":39.67,"n":17,"o":39.67,"t":"2026-10-21T17:05:00Z","v":1509,"vw":39.676296},{"c":39.6845,"h":39.6845,"l":39.6845,"n":2,"o":39.6845,"t":"2026-10-21T17:10:00Z","v":110,"vw":39.6845},{"c":39.69,"h":39.7,"l":39.69,"n":18,"o":39.69,"t":"2026-10-21T17:15:00Z","v":806,"vw":39.693333},{"c":39.685,"h":39.6887,"l":39.68,"n":18,"o":39.68,"t":"2026-10-21T17:20:00Z","v":6430,"vw":39.687952},{"c":39.68,"h":39.68,"l":39.68,"n":12,"o":39.68,"t":"2026-10-21T17:25:00Z","v":1328,"vw":39.68},{"c":39.6999,"h":39.6999,"l":39.69,"n":6,"o":39.6952,"t":"2026-10-21T17:30:00Z","v":2670,"vw":39.692742},{"c":39.7,"h":39.71,"l":39.7,"n":18,"o":39.71,"t":"2026-10-21T17:35:00Z","v":7643,"vw":39.702803},{"c":39.7259,"h":39.7259,"l":39.725,"n":11,"o":39.725,"t":"2026-10-21T17:40:00Z","v":833,"vw":39.72572},{"c":39.7136,"h":39.7136,"l":39.71,"n":7,"o":39.71,"t":"2026-10-21T17:45:00Z","v":1455,"vw":39.710935},{"c":39.735,"h":39.7359,"l":39.715,"n":28,"o":39.715,"t":"2026-10-21T17:50:00Z","v":586,"vw":39.730222},{"c":39.731,"h":39.735,"l":39.73,"n":26,"o":39.73,"t":"2026-10-21T17:55:00Z","v":1635,"vw":39.732202},{"c":39.745,"h":39.745,"l":39.735,"n":19,"o":39.735,"t":"2026-10-21T18:00:00Z","v":1432,"vw":39.739231},{"c":39.7499,"h":39.765,"l":39.7499,"n":40,"o":39.75,"t":"2026-10-21T18:05:00Z","v":9165,"vw":39.752962},{"c":39.75,"h":39.755,"l":39.745,"n":14,"o":39.755,"t":"2026-10-21T18:10:00Z","v":1122,"vw":39.749375},{"c":39.76,"h":39.765,"l":39.745,"n":20,"o":39.75,"t":"2026-10-21T18:15:00Z","v":1483,"vw":39.756655},{"c":39.755,"h":39.755,"l":39.74,"n":18,"o":39.745,"t":"2026-10-21T18:20:00Z","v":5879,"vw":39.747607},{"c":39.765,"h":39.765,"l":39.755,"n":19,"o":39.76,"t":"2026-10-21T18:25:00Z","v":2263,"vw":39.760239},{"c":39.775,"h":39.775,"l":39.765,"n":9,"o":39.765,"t":"2026-10-21T18:30:00Z","v":670,"vw":39.773182},{"c":39.765,"h":39.77,"l":39.7604,"n":21,"o":39.77,"t":"2026-10-21T18:35:00Z","v":2229,"vw":39.766914},{"c":39.755,"h":39.765,"l":39.755,"n":28,"o":39.765,"t":"2026-10-21T18:40:00Z","v":5424,"vw":39.759334},{"c":39.665,"h":39.75,"l":39.665,"n":36,"o":39.75,"t":"2026-10-21T18:45:00Z","v":6580,"vw":39.700047},{"c":39.63,"h":39.665,"l":39.6299,"n":46,"o":39.665,"t":"2026-10-21T18:50:00Z","v":3390,"vw":39.640981},{"c":39.515,"h":39.605,"l":39.51,"n":68,"o":39.605,"t":"2026-10-21T18:55:00Z","v":19197,"vw":39.570923},{"c":39.475,"h":39.52,"l":39.445,"n":129,"o":39.505,"t":"2026-10-21T19:00:00Z","v":12465,"vw":39.489496},{"c":39.53,"h":39.56,"l":39.495,"n":53,"o":39.495,"t":"2026-10-21T19:05:00Z","v":5002,"vw":39.535528},{"c":39.545,"h":39.545,"l":39.475,"n":58,"o":39.52,"t":"2026-10-21T19:10:00Z","v":7991,"vw":39.499536},{"c":39.57,"h":39.575,"l":39.555,"n":61,"o":39.56,"t":"2026-10-21T19:15:00Z","v":7124,"vw":39.567648},{"c":39.54,"h":39.575,"l":39.535,"n":37,"o":39.57,"t":"2026-10-21T19:20:00Z","v":11207,"vw":39.556705},{"c":39.62,"h":39.62,"l":39.56,"n":79,"o":39.56,"t":"2026-10-21T19:25:00Z","v":21052,"vw":39.593398},{"c":39.655,"h":39.665,"l":39.63,"n":50,"o":39.635,"t":"2026-10-21T19:30:00Z","v":9221,"vw":39.637747},{"c":39.715,"h":39.715,"l":39.655,"n":34,"o":39.655,"t":"2026-10-21T19:35:00Z","v":3387,"vw":39.681789},{"c":39.705,"h":39.72,"l":39.695,"n":62,"o":39.71,"t":"2026-10-21T19:40:00Z","v":5457,"vw":39.70739},{"c":39.6903,"h":39.71,"l":39.69,"n":80,"o":39.7,"t":"2026-10-21T19:45:00Z","v":9790,"vw":39.692519},{"c":39.71,"h":39.715,"l":39.68,"n":53,"o":39.69,"t":"2026-10-21T19:50:00Z","v":16651,"vw":39.708248},{"c":39.72,"h":39.725,"l":39.685,"n":135,"o":39.705,"t":"2026-10-21T19:55:00Z","v":15997,"vw":39.707898},{"c":39.7,"h":39.7,"l":39.7,"n":6,"o":39.7,"t":"2026-10-21T20:00:00Z","v":3127,"vw":39.7},{"c":39.7,"h":39.701,"l":39.7,"n":10,"o":39.701,"t":"2026-10-21T20:10:00Z","v":13665,"vw":39.700075},{"c":39.7116,"h":39.7116,"l":39.71,"n":4,"o":39.71,"t":"2026-10-21T20:30:00Z","v":2320,"vw":39.711103},{"c":39.77,"h":39.77,"l":39.77,"n":6,"o":39.77,"t":"2026-10-21T20:45:00Z","v":520,"vw":39.77},{"c":39.77,"h":39.77,"l":39.77,"n":1,"o":39.77,"t":"2026-10-21T20:50:00Z","v":100,"vw":39.77},{"c":39.1828,"h":39.1828,"l":39.1828,"n":1,"o":39.1828,"t":"2026-10-21T21:15:00Z","v":1106,"vw":39.1828},{"c":39.1827,"h":39.1827,"l":39.1827,"n":1,"o":39.1827,"t":"2026-10-21T21:20:00Z","v":175,"vw":39.1827},{"c":39.3264,"h":39.3264,"l":39.3264,"n":1,"o":39.3264,"t":"2026-10-21T21:25:00Z","v":1300,"vw":39.3264},{"c":39.72,"h":39.72,"l":39.72,"n":2,"o":39.72,"t":"2026-10-21T21:55:00Z","v":1803,"vw":39.72},{"c":39.65,"h":39.65,"l":39.65,"n":1,"o":39.65,"t":"2026-10-21T23:10:00Z","v":240,"vw":39.65},{"c":39.62,"h":39.62,"l":39.62,"n":2,"o":39.62,"t":"2026-10-21T23:15:00Z","v":480,"vw":39.62},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-21T23:35:00Z","v":100,"vw":39.59},{"c":39.26,"h":39.26,"l":39.26,"n":1,"o":39.26,"t":"2026-10-22T08:40:00Z","v":100,"vw":39.26},{"c":39.21,"h":39.21,"l":39.21,"n":4,"o":39.21,"t":"2026-10-22T08:55:00Z","v":400,"vw":39.21},{"c":39,"h":39,"l":39,"n":13,"o":39,"t":"2026-10-22T11:20:00Z","v":334,"vw":39},{"c":39.01,"h":39.01,"l":39.01,"n":3,"o":39.01,"t":"2026-10-22T11:25:00Z","v":627,"vw":39.01},{"c":38.98,"h":38.98,"l":38.98,"n":2,"o":38.98,"t":"2026-10-22T11:30:00Z","v":316,"vw":38.98},{"c":39.02,"h":39.02,"l":39.02,"n":1,"o":39.02,"t":"2026-10-22T11:50:00Z","v":100,"vw":39.02},{"c":39.03,"h":39.03,"l":39.03,"n":25,"o":39.03,"t":"2026-10-22T12:05:00Z","v":1365,"vw":39.03},{"c":39.04,"h":39.04,"l":39.04,"n":3,"o":39.04,"t":"2026-10-22T12:20:00Z","v":732,"vw":39.04},{"c":39.02,"h":39.02,"l":39,"n":2,"o":39,"t":"2026-10-22T12:35:00Z","v":1000,"vw":39.014},{"c":39.25,"h":39.25,"l":39.12,"n":3,"o":39.12,"t":"2026-10-22T12:55:00Z","v":496,"vw":39.179559},{"c":39.09,"h":39.18,"l":39.085,"n":146,"o":39.15,"t":"2026-10-22T13:30:00Z","v":25521,"vw":39.128766},{"c":39.045,"h":39.1,"l":39.02,"n":96,"o":39.1,"t":"2026-10-22T13:35:00Z","v":6004,"vw":39.070985},{"c":38.995,"h":39.045,"l":38.99,"n":112,"o":39.045,"t":"2026-10-22T13:40:00Z","v":8837,"vw":39.007605},{"c":39.02,"h":39.055,"l":38.945,"n":159,"o":38.99,"t":"2026-10-22T13:45:00Z","v":18922,"vw":38.974418},{"c":38.94,"h":39.02,"l":38.94,"n":81,"o":39.02,"t":"2026-10-22T13:50:00Z","v":11860,"vw":38.957351},{"c":38.96,"h":38.98,"l":38.94,"n":68,"o":38.94,"t":"2026-10-22T13:55:00Z","v":5732,"vw":38.960135},{"c":38.92,"h":38.97,"l":38.91,"n":150,"o":38.97,"t":"2026-10-22T14:00:00Z","v":18557,"vw":38.932791},{"c":38.87,"h":38.925,"l":38.87,"n":48,"o":38.92,"t":"2026-10-22T14:05:00Z","v":3993,"vw":38.900124},{"c":38.9,"h":38.92,"l":38.895,"n":30,"o":38.91,"t":"2026-10-22T14:10:00Z","v":7864,"vw":38.909193},{"c":38.905,"h":38.925,"l":38.885,"n":41,"o":38.89,"t":"2026-10-22T14:15:00Z","v":3801,"vw":38.910382},{"c":38.87,"h":38.925,"l":38.86,"n":56,"o":38.925,"t":"2026-10-22T14:20:00Z","v":9693,"vw":38.890986},{"c":38.89,"h":38.9,"l":38.87,"n":50,"o":38.87,"t":"2026-10-22T14:25:00Z","v":4778,"vw":38.889803},{"c":38.93,"h":38.9401,"l":38.91,"n":49,"o":38.915,"t":"2026-10-22T14:30:00Z","v":7454,"vw":38.927465},{"c":38.9539,"h":38.9539,"l":38.92,"n":65,"o":38.945,"t":"2026-10-22T14:35:00Z","v":5718,"vw":38.937712},{"c":38.99,"h":38.99,"l":38.965,"n":60,"o":38.965,"t":"2026-10-22T14:40:00Z","v":3713,"vw":38.979953},{"c":38.99,"h":39.005,"l":38.955,"n":60,"o":38.9699,"t":"2026-10-22T14:45:00Z","v":4225,"vw":38.977746},{"c":39.01,"h":39.02,"l":39,"n":58,"o":39,"t":"2026-10-22T14:50:00Z","v":4124,"vw":39.008185},{"c":38.985,"h":39,"l":38.98,"n":63,"o":38.9972,"t":"2026-10-22T14:55:00Z","v":4109,"vw":38.991637},{"c":39,"h":39,"l":38.9787,"n":67,"o":38.98,"t":"2026-10-22T15:00:00Z","v":4282,"vw":38.98614},{"c":38.95,"h":39.01,"l":38.935,"n":47,"o":39,"t":"2026-10-22T15:05:00Z","v":3960,"vw":38.974792},{"c":38.935,"h":38.9586,"l":38.935,"n":76,"o":38.955,"t":"2026-10-22T15:10:00Z","v":6036,"vw":38.942187},{"c":38.975,"h":38.975,"l":38.94,"n":40,"o":38.94,"t":"2026-10-22T15:15:00Z","v":2402,"vw":38.956667},{"c":38.92,"h":38.98,"l":38.92,"n":57,"o":38.98,"t":"2026-10-22T15:20:00Z","v":3382,"vw":38.933297},{"c":38.9,"h":38.935,"l":38.9,"n":40,"o":38.935,"t":"2026-10-22T15:25:00Z","v":3517,"vw":38.918218},{"c":38.9176,"h":38.9176,"l":38.89,"n":41,"o":38.895,"t":"2026-10-22T15:30:00Z","v":3702,"vw":38.910713},{"c":38.91,"h":38.93,"l":38.91,"n":41,"o":38.92,"t":"2026-10-22T15:35:00Z","v":4799,"vw":38.91375},{"c":38.89,"h":38.92,"l":38.865,"n":173,"o":38.9,"t":"2026-10-22T15:40:00Z","v":28773,"vw":38.882889},{"c":38.9158,"h":38.9158,"l":38.89,"n":36,"o":38.89,"t":"2026-10-22T15:45:00Z","v":2461,"vw":38.903049},{"c":38.915,"h":38.93,"l":38.9,"n":44,"o":38.92,"t":"2026-10-22T15:50:00Z","v":8226,"vw":38.904267},{"c":38.9,"h":38.925,"l":38.9,"n":84,"o":38.92,"t":"2026-10-22T15:55:00Z","v":13204,"vw":38.914418},{"c":38.865,"h":38.905,"l":38.86,"n":36,"o":38.905,"t":"2026-10-22T16:00:00Z","v":1836,"vw":38.880011},{"c":38.865,"h":38.865,"l":38.8451,"n":29,"o":38.8451,"t":"2026-10-22T16:05:00Z","v":5236,"vw":38.85061},{"c":38.865,"h":38.865,"l":38.84,"n":69,"o":38.86,"t":"2026-10-22T16:10:00Z","v":13930,"vw":38.852713},{"c":38.875,"h":38.875,"l":38.865,"n":32,"o":38.87,"t":"2026-10-22T16:15:00Z","v":2004,"vw":38.870264},{"c":38.85,"h":38.85,"l":38.835,"n":37,"o":38.835,"t":"2026-10-22T16:20:00Z","v":4656,"vw":38.840459},{"c":38.87,"h":38.8801,"l":38.87,"n":32,"o":38.88,"t":"2026-10-22T16:25:00Z","v":5509,"vw":38.879007},{"c":38.83,"h":38.845,"l":38.83,"n":26,"o":38.8384,"t":"2026-10-22T16:30:00Z","v":2356,"vw":38.835238},{"c":38.825,"h":38.84,"l":38.825,"n":30,"o":38.83,"t":"2026-10-22T16:35:00Z","v":2446,"vw":38.833057},{"c":38.81,"h":38.83,"l":38.81,"n":35,"o":38.83,"t":"2026-10-22T16:40:00Z","v":3320,"vw":38.81111},{"c":38.76,"h":38.81,"l":38.75,"n":64,"o":38.81,"t":"2026-10-22T16:45:00Z","v":6316,"vw":38.789103},{"c":38.765,"h":38.765,"l":38.7435,"n":31,"o":38.7435,"t":"2026-10-22T16:50:00Z","v":2745,"vw":38.748573},{"c":38.775,"h":38.775,"l":38.75,"n":57,"o":38.75,"t":"2026-10-22T16:55:00Z","v":2667,"vw":38.766377},{"c":38.76,"h":38.77,"l":38.7493,"n":52,"o":38.77,"t":"2026-10-22T17:00:00Z","v":5459,"vw":38.75579},{"c":38.7801,"h":38.7801,"l":38.7499,"n":33,"o":38.755,"t":"2026-10-22T17:05:00Z","v":2708,"vw":38.760028},{"c":38.795,"h":38.795,"l":38.7901,"n":5,"o":38.7901,"t":"2026-10-22T17:10:00Z","v":1410,"vw":38.793869},{"c":38.845,"h":38.845,"l":38.795,"n":17,"o":38.795,"t":"2026-10-22T17:15:00Z","v":865,"vw":38.812},{"c":38.84,"h":38.84,"l":38.84,"n":15,"o":38.84,"t":"2026-10-22T17:20:00Z","v":1269,"vw":38.84},{"c":38.84,"h":38.84,"l":38.83,"n":38,"o":38.835,"t":"2026-10-22T17:25:00Z","v":2731,"vw":38.833784},{"c":38.83,"h":38.84,"l":38.82,"n":48,"o":38.835,"t":"2026-10-22T17:30:00Z","v":5926,"vw":38.83183},{"c":38.825,"h":38.83,"l":38.81,"n":29,"o":38.83,"t":"2026-10-22T17:35:00Z","v":1584,"vw":38.821584},{"c":38.8401,"h":38.8401,"l":38.825,"n":19,"o":38.8286,"t":"2026-10-22T17:40:00Z","v":4148,"vw":38.832322},{"c":38.86,"h":38.86,"l":38.86,"n":6,"o":38.86,"t":"2026-10-22T17:45:00Z","v":248,"vw":38.86},{"c":38.85,"h":38.85,"l":38.83,"n":58,"o":38.84,"t":"2026-10-22T17:50:00Z","v":2351,"vw":38.835869},{"c":38.85,"h":38.86,"l":38.85,"n":20,"o":38.85,"t":"2026-10-22T17:55:00Z","v":5721,"vw":38.852786},{"c":38.81,"h":38.8359,"l":38.805,"n":33,"o":38.8359,"t":"2026-10-22T18:00:00Z","v":2279,"vw":38.82094},{"c":38.79,"h":38.815,"l":38.78,"n":7,"o":38.815,"t":"2026-10-22T18:05:00Z","v":451,"vw":38.795},{"c":38.76,"h":38.775,"l":38.76,"n":35,"o":38.775,"t":"2026-10-22T18:10:00Z","v":2972,"vw":38.76593},{"c":38.79,"h":38.79,"l":38.755,"n":20,"o":38.755,"t":"2026-10-22T18:15:00Z","v":4093,"vw":38.759553},{"c":38.7701,"h":38.785,"l":38.7701,"n":14,"o":38.785,"t":"2026-10-22T18:20:00Z","v":1152,"vw":38.779171},{"c":38.7699,"h":38.775,"l":38.755,"n":30,"o":38.775,"t":"2026-10-22T18:25:00Z","v":4713,"vw":38.767233},{"c":38.765,"h":38.785,"l":38.755,"n":41,"o":38.755,"t":"2026-10-22T18:30:00Z","v":2823,"vw":38.769975},{"c":38.74,"h":38.76,"l":38.74,"n":49,"o":38.745,"t":"2026-10-22T18:35:00Z","v":5244,"vw":38.746301},{"c":38.725,"h":38.74,"l":38.71,"n":37,"o":38.74,"t":"2026-10-22T18:40:00Z","v":6266,"vw":38.71673},{"c":38.715,"h":38.735,"l":38.715,"n":33,"o":38.725,"t":"2026-10-22T18:45:00Z","v":1880,"vw":38.726667},{"c":38.71,"h":38.72,"l":38.71,"n":36,"o":38.715,"t":"2026-10-22T18:50:00Z","v":7377,"vw":38.714998},{"c":38.695,"h":38.725,"l":38.695,"n":33,"o":38.72,"t":"2026-10-22T18:55:00Z","v":4853,"vw":38.71775},{"c":38.67,"h":38.705,"l":38.6625,"n":49,"o":38.7,"t":"2026-10-22T19:00:00Z","v":9475,"vw":38.680869},{"c":38.67,"h":38.675,"l":38.655,"n":32,"o":38.67,"t":"2026-10-22T19:05:00Z","v":2054,"vw":38.665227},{"c":38.66,"h":38.6899,"l":38.655,"n":47,"o":38.665,"t":"2026-10-22T19:10:00Z","v":2798,"vw":38.667995},{"c":38.67,"h":38.67,"l":38.655,"n":22,"o":38.6587,"t":"2026-10-22T19:15:00Z","v":2419,"vw":38.662953},{"c":38.67,"h":38.6901,"l":38.67,"n":34,"o":38.675,"t":"2026-10-22T19:20:00Z","v":4483,"vw":38.679832},{"c":38.7,"h":38.705,"l":38.675,"n":20,"o":38.675,"t":"2026-10-22T19:25:00Z","v":2739,"vw":38.679393},{"c":38.65,"h":38.7,"l":38.65,"n":57,"o":38.7,"t":"2026-10-22T19:30:00Z","v":6760,"vw":38.670699},{"c":38.62,"h":38.6556,"l":38.615,"n":34,"o":38.645,"t":"2026-10-22T19:35:00Z","v":5974,"vw":38.622934},{"c":38.63,"h":38.63,"l":38.615,"n":12,"o":38.62,"t":"2026-10-22T19:40:00Z","v":2858,"vw":38.626859},{"c":38.63,"h":38.6499,"l":38.615,"n":50,"o":38.615,"t":"2026-10-22T19:45:00Z","v":5446,"vw":38.632262},{"c":38.67,"h":38.67,"l":38.635,"n":102,"o":38.635,"t":"2026-10-22T19:50:00Z","v":9734,"vw":38.644894},{"c":38.675,"h":38.68,"l":38.655,"n":155,"o":38.67,"t":"2026-10-22T19:55:00Z","v":17679,"vw":38.671798},{"c":38.68,"h":38.68,"l":38.67,"n":17,"o":38.68,"t":"2026-10-22T20:00:00Z","v":5234,"vw":38.679109},{"c":38.63,"h":38.63,"l":38.63,"n":1,"o":38.63,"t":"2026-10-22T20:15:00Z","v":1000,"vw":38.63},{"c":38.63,"h":38.63,"l":38.63,"n":1,"o":38.63,"t":"2026-10-22T20:30:00Z","v":100,"vw":38.63},{"c":38.62,"h":38.62,"l":38.62,"n":2,"o":38.62,"t":"2026-10-22T20:40:00Z","v":480,"vw":38.62},{"c":38.64,"h":38.66,"l":38.6331,"n":3,"o":38.6331,"t":"2026-10-22T20:45:00Z","v":800,"vw":38.640775},{"c":38.64,"h":38.64,"l":38.63,"n":7,"o":38.63,"t":"2026-10-22T20:50:00Z","v":1747,"vw":38.63771},{"c":38.6754,"h":38.6754,"l":38.6754,"n":1,"o":38.6754,"t":"2026-10-22T23:05:00Z","v":800,"vw":38.6754},{"c":38.69,"h":38.69,"l":38.69,"n":1,"o":38.69,"t":"2026-10-23T08:00:00Z","v":500,"vw":38.69},{"c":38.6639,"h":38.6639,"l":38.6639,"n":2,"o":38.6639,"t":"2026-10-23T11:45:00Z","v":202,"vw":38.6639},{"c":38.64,"h":38.64,"l":38.64,"n":1,"o":38.64,"t":"2026-10-23T12:15:00Z","v":250,"vw":38.64},{"c":38.72,"h":38.72,"l":38.72,"n":3,"o":38.72,"t":"2026-10-23T13:20:00Z","v":440,"vw":38.72},{"c":38.67,"h":38.68,"l":38.64,"n":91,"o":38.67,"t":"2026-10-23T13:30:00Z","v":8111,"vw":38.667919},{"c":38.65,"h":38.68,"l":38.65,"n":105,"o":38.67,"t":"2026-10-23T13:35:00Z","v":6006,"vw":38.66473},{"c":38.65,"h":38.67,"l":38.64,"n":55,"o":38.67,"t":"2026-10-23T13:40:00Z","v":4789,"vw":38.653686},{"c":38.61,"h":38.64,"l":38.61,"n":28,"o":38.64,"t":"2026-10-23T13:45:00Z","v":1573,"vw":38.62125},{"c":38.65,"h":38.66,"l":38.6001,"n":68,"o":38.63,"t":"2026-10-23T13:50:00Z","v":3150,"vw":38.620234},{"c":38.645,"h":38.665,"l":38.645,"n":62,"o":38.665,"t":"2026-10-23T13:55:00Z","v":4015,"vw":38.657514},{"c":38.59,"h":38.62,"l":38.59,"n":87,"o":38.62,"t":"2026-10-23T14:00:00Z","v":4506,"vw":38.609274},{"c":38.57,"h":38.59,"l":38.57,"n":47,"o":38.59,"t":"2026-10-23T14:05:00Z","v":6281,"vw":38.573043},{"c":38.5,"h":38.55,"l":38.49,"n":101,"o":38.55,"t":"2026-10-23T14:10:00Z","v":14388,"vw":38.500967},{"c":38.36,"h":38.5,"l":38.36,"n":114,"o":38.5,"t":"2026-10-23T14:15:00Z","v":7312,"vw":38.421922},{"c":38.33,"h":38.395,"l":38.32,"n":161,"o":38.34,"t":"2026-10-23T14:20:00Z","v":10994,"vw":38.363411},{"c":38.2,"h":38.36,"l":38.2,"n":213,"o":38.36,"t":"2026-10-23T14:25:00Z","v":35750,"vw":38.274995},{"c":38.255,"h":38.305,"l":38.19,"n":223,"o":38.19,"t":"2026-10-23T14:30:00Z","v":23714,"vw":38.25941},{"c":38.37,"h":38.37,"l":38.26,"n":110,"o":38.27,"t":"2026-10-23T14:35:00Z","v":11220,"vw":38.335451},{"c":38.42,"h":38.42,"l":38.37,"n":121,"o":38.37,"t":"2026-10-23T14:40:00Z","v":9189,"vw":38.401816},{"c":38.45,"h":38.45,"l":38.395,"n":114,"o":38.4,"t":"2026-10-23T14:45:00Z","v":15608,"vw":38.409306},{"c":38.45,"h":38.46,"l":38.435,"n":79,"o":38.45,"t":"2026-10-23T14:50:00Z","v":5479,"vw":38.449506},{"c":38.42,"h":38.4261,"l":38.405,"n":31,"o":38.4261,"t":"2026-10-23T14:55:00Z","v":3146,"vw":38.415295},{"c":38.415,"h":38.44,"l":38.415,"n":61,"o":38.42,"t":"2026-10-23T15:00:00Z","v":8187,"vw":38.426559},{"c":38.36,"h":38.39,"l":38.36,"n":41,"o":38.39,"t":"2026-10-23T15:05:00Z","v":3485,"vw":38.375155},{"c":38.38,"h":38.41,"l":38.365,"n":80,"o":38.37,"t":"2026-10-23T15:10:00Z","v":6196,"vw":38.386818},{"c":38.41,"h":38.41,"l":38.385,"n":77,"o":38.4,"t":"2026-10-23T15:15:00Z","v":6434,"vw":38.388602},{"c":38.39,"h":38.42,"l":38.38,"n":43,"o":38.42,"t":"2026-10-23T15:20:00Z","v":4255,"vw":38.383089},{"c":38.41,"h":38.425,"l":38.4,"n":30,"o":38.4,"t":"2026-10-23T15:25:00Z","v":1680,"vw":38.4125},{"c":38.39,"h":38.405,"l":38.39,"n":13,"o":38.405,"t":"2026-10-23T15:30:00Z","v":1495,"vw":38.397569},{"c":38.3661,"h":38.39,"l":38.365,"n":19,"o":38.39,"t":"2026-10-23T15:35:00Z","v":1524,"vw":38.37825},{"c":38.385,"h":38.39,"l":38.375,"n":63,"o":38.39,"t":"2026-10-23T15:40:00Z","v":5441,"vw":38.38078},{"c":38.3801,"h":38.3801,"l":38.38,"n":7,"o":38.38,"t":"2026-10-23T15:45:00Z","v":1068,"vw":38.380081},{"c":38.435,"h":38.44,"l":38.4255,"n":48,"o":38.4255,"t":"2026-10-23T15:50:00Z","v":3671,"vw":38.436097},{"c":38.455,"h":38.47,"l":38.455,"n":22,"o":38.46,"t":"2026-10-23T15:55:00Z","v":1627,"vw":38.458333},{"c":38.45,"h":38.465,"l":38.44,"n":96,"o":38.455,"t":"2026-10-23T16:00:00Z","v":12267,"vw":38.455671},{"c":38.45,"h":38.455,"l":38.45,"n":13,"o":38.455,"t":"2026-10-23T16:05:00Z","v":816,"vw":38.453567},{"c":38.47,"h":38.47,"l":38.4561,"n":16,"o":38.4561,"t":"2026-10-23T16:10:00Z","v":3402,"vw":38.457093},{"c":38.45,"h":38.465,"l":38.45,"n":12,"o":38.465,"t":"2026-10-23T16:15:00Z","v":2536,"vw":38.452033},{"c":38.44,"h":38.445,"l":38.43,"n":33,"o":38.445,"t":"2026-10-23T16:20:00Z","v":46864,"vw":38.431918},{"c":38.435,"h":38.455,"l":38.435,"n":14,"o":38.455,"t":"2026-10-23T16:25:00Z","v":1257,"vw":38.442069},{"c":38.42,"h":38.42,"l":38.42,"n":19,"o":38.42,"t":"2026-10-23T16:30:00Z","v":1401,"vw":38.42},{"c":38.415,"h":38.42,"l":38.415,"n":9,"o":38.42,"t":"2026-10-23T16:35:00Z","v":999,"vw":38.416875},{"c":38.445,"h":38.445,"l":38.445,"n":9,"o":38.445,"t":"2026-10-23T16:40:00Z","v":937,"vw":38.445}],"history":[{"c":26.26,"h":26.4593,"l":26.204,"n":3039,"o":26.4,"t":"2024-10-21T04:00:00Z","v":1345886,"vw":26.320755},{"c":26.54,"h":26.545,"l":26.385,"n":1941,"o":26.44,"t":"2024-10-22T04:00:00Z","v":1045723,"vw":26.475873},{"c":26.23,"h":26.4595,"l":26.1479,"n":3334,"o":26.45,"t":"2024-10-23T04:00:00Z","v":1157983,"vw":26.25206},{"c":26.42,"h":26.47,"l":26.274,"n":2009,"o":26.47,"t":"2024-10-24T04:00:00Z","v":817187,"vw":26.375207},{"c":26.48,"h":26.495,"l":26.315,"n":1710,"o":26.35,"t":"2024-10-25T04:00:00Z","v":615762,"vw":26.437384},{"c":26.47,"h":26.505,"l":26.43,"n":1545,"o":26.43,"t":"2024-10-28T04:00:00Z","v":707403,"vw":26.472606},{"c":26.77,"h":26.785,"l":26.555,"n":2726,"o":26.59,"t":"2024-10-29T04:00:00Z","v":1393810,"vw":26.709964},{"c":26.9,"h":26.935,"l":26.75,"n":1815,"o":26.84,"t":"2024-10-30T04:00:00Z","v":986099,"vw":26.861942},{"c":26.5,"h":26.71,"l":26.36,"n":2399,"o":26.71,"t":"2024-10-31T04:00:00Z","v":708160,"vw":26.49652},{"c":26.39,"h":26.635,"l":26.385,"n":1700,"o":26.59,"t":"2024-11-01T04:00:00Z","v":612809,"vw":26.49761},{"c":26.42,"h":26.4972,"l":26.37,"n":1651,"o":26.48,"t":"2024-11-04T05:00:00Z","v":757195,"vw":26.431078},{"c":26.47,"h":26.54,"l":26.38,"n":1068,"o":26.53,"t":"2024-11-05T05:00:00Z","v":375760,"vw":26.457992},{"c":25.68,"h":25.84,"l":25.605,"n":2766,"o":25.69,"t":"2024-11-06T05:00:00Z","v":1089036,"vw":25.720911},{"c":26.1,"h":26.14,"l":25.93,"n":1501,"o":25.95,"t":"2024-11-07T05:00:00Z","v":472873,"vw":26.014582},{"c":25.93,"h":26.05,"l":25.8999,"n":1714,"o":26.03,"t":"2024-11-08T05:00:00Z","v":590252,"vw":25.938647},{"c":25.3,"h":25.37,"l":25.19,"n":2587,"o":25.37,"t":"2024-11-11T05:00:00Z","v":1051633,"vw":25.264202},{"c":25.1,"h":25.25,"l":25.02,"n":1857,"o":25.21,"t":"2024-11-12T05:00:00Z","v":793364,"vw":25.101986},{"c":24.83,"h":25.235,"l":24.83,"n":2741,"o":25.21,"t":"2024-11-13T05:00:00Z","v":1186808,"vw":24.976722},{"c":24.77,"h":24.8699,"l":24.68,"n":2268,"o":24.72,"t":"2024-11-14T05:00:00Z","v":1064708,"vw":24.78681},{"c":24.72,"h":24.8599,"l":24.7,"n":2019,"o":24.84,"t":"2024-11-15T05:00:00Z","v":761412,"vw":24.756444},{"c":25.2,"h":25.235,"l":25.12,"n":1811,"o":25.12,"t":"2024-11-18T05:00:00Z","v":540933,"vw":25.188067},{"c":25.41,"h":25.4299,"l":25.2979,"n":1521,"o":25.37,"t":"2024-11-19T05:00:00Z","v":806915,"vw":25.368823},{"c":25.56,"h":25.6201,"l":25.45,"n":1553,"o":25.48,"t":"2024-11-20T05:00:00Z","v":864637,"vw":25.561874},{"c":25.77,"h":25.8,"l":25.6779,"n":1528,"o":25.74,"t":"2024-11-21T05:00:00Z","v":927855,"vw":25.749797},{"c":26.12,"h":26.1661,"l":25.91,"n":2220,"o":25.94,"t":"2024-11-22T05:00:00Z","v":1211938,"vw":26.106052},{"c":25.35,"h":25.54,"l":25.2399,"n":2830,"o":25.54,"t":"2024-11-25T05:00:00Z","v":2025613,"vw":25.354137},{"c":25.39,"h":25.4051,"l":25.25,"n":1668,"o":25.35,"t":"2024-11-26T05:00:00Z","v":871527,"vw":25.337582},{"c":25.45,"h":25.62,"l":25.42,"n":1335,"o":25.58,"t":"2024-11-27T05:00:00Z","v":912091,"vw":25.476008},{"c":25.68,"h":25.6835,"l":25.58,"n":715,"o":25.63,"t":"2024-11-29T05:00:00Z","v":345156,"vw":25.643907},{"c":25.45,"h":25.565,"l":25.4178,"n":1503,"o":25.54,"t":"2024-12-02T05:00:00Z","v":901663,"vw":25.479751},{"c":25.5,"h":25.61,"l":25.43,"n":1424,"o":25.61,"t":"2024-12-03T05:00:00Z","v":921413,"vw":25.509012},{"c":25.58,"h":25.64,"l":25.543,"n":1410,"o":25.59,"t":"2024-12-04T05:00:00Z","v":877922,"vw":25.587439},{"c":25.38,"h":25.54,"l":25.3189,"n":1865,"o":25.51,"t":"2024-12-05T05:00:00Z","v":1162977,"vw":25.394807},{"c":25.4,"h":25.4902,"l":25.34,"n":1876,"o":25.39,"t":"2024-12-06T05:00:00Z","v":1058734,"vw":25.441031},{"c":25.65,"h":25.8299,"l":25.64,"n":1304,"o":25.73,"t":"2024-12-09T05:00:00Z","v":835293,"vw":25.717373},{"c":25.97,"h":26.0101,"l":25.9012,"n":1051,"o":25.91,"t":"2024-12-10T05:00:00Z","v":752776,"vw":25.959706},{"c":26.21,"h":26.26,"l":26.03,"n":3049,"o":26.05,"t":"2024-12-11T05:00:00Z","v":2170611,"vw":26.159685},{"c":25.84,"h":25.945,"l":25.8049,"n":2483,"o":25.9,"t":"2024-12-12T05:00:00Z","v":1356859,"vw":25.880392},{"c":25.545,"h":25.7099,"l":25.53,"n":2295,"o":25.68,"t":"2024-12-13T05:00:00Z","v":1718833,"vw":25.63147},{"c":25.59,"h":25.66,"l":25.5599,"n":1515,"o":25.65,"t":"2024-12-16T05:00:00Z","v":1044344,"vw":25.59837},{"c":25.51,"h":25.5569,"l":25.425,"n":1336,"o":25.48,"t":"2024-12-17T05:00:00Z","v":811072,"vw":25.500075},{"c":25.02,"h":25.465,"l":24.97,"n":1531,"o":25.45,"t":"2024-12-18T05:00:00Z","v":1087117,"vw":25.278754},{"c":25.04,"h":25.09,"l":24.95,"n":1115,"o":25.06,"t":"2024-12-19T05:00:00Z","v":657671,"vw":25.016815},{"c":25.31,"h":25.3901,"l":25.21,"n":1833,"o":25.25,"t":"2024-12-20T05:00:00Z","v":1164820,"vw":25.331935},{"c":25.19,"h":25.26,"l":25.158,"n":1572,"o":25.25,"t":"2024-12-23T05:00:00Z","v":1568666,"vw":25.190391},{"c":25.23,"h":25.265,"l":25.1789,"n":742,"o":25.23,"t":"2024-12-24T05:00:00Z","v":606207,"vw":25.21049},{"c":25.4,"h":25.46,"l":25.32,"n":1290,"o":25.32,"t":"2024-12-26T05:00:00Z","v":778808,"vw":25.405642},{"c":25.23,"h":25.295,"l":25.2,"n":1338,"o":25.22,"t":"2024-12-27T05:00:00Z","v":969744,"vw":25.250176},{"c":25.15,"h":25.2,"l":25.04,"n":1484,"o":25.16,"t":"2024-12-30T05:00:00Z","v":1087928,"vw":25.118107},{"c":25.3,"h":25.35,"l":25.2057,"n":1431,"o":25.21,"t":"2024-12-31T05:00:00Z","v":1112507,"vw":25.30433},{"c":25.67,"h":25.67,"l":25.5199,"n":1845,"o":25.54,"t":"2025-01-02T05:00:00Z","v":1294144,"vw":25.610016},{"c":25.46,"h":25.59,"l":25.4399,"n":1339,"o":25.56,"t":"2025-01-03T05:00:00Z","v":1018734,"vw":25.490802},{"c":25.41,"h":25.4897,"l":25.305,"n":1919,"o":25.32,"t":"2025-01-06T05:00:00Z","v":1142746,"vw":25.421698},{"c":25.57,"h":25.6932,"l":25.5,"n":1514,"o":25.68,"t":"2025-01-07T05:00:00Z","v":965371,"vw":25.566986},{"c":25.7,"h":25.7599,"l":25.57,"n":1597,"o":25.68,"t":"2025-01-08T05:00:00Z","v":1160517,"vw":25.674232},{"c":25.95,"h":26.0299,"l":25.88,"n":2637,"o":25.96,"t":"2025-01-10T05:00:00Z","v":1635805,"vw":25.962539},{"c":25.685,"h":25.795,"l":25.635,"n":1041,"o":25.75,"t":"2025-01-13T05:00:00Z","v":952431,"vw":25.700252},{"c":25.82,"h":25.825,"l":25.66,"n":1217,"o":25.66,"t":"2025-01-14T05:00:00Z","v":895363,"vw":25.775673},{"c":26.02,"h":26.02,"l":25.83,"n":1626,"o":25.94,"t":"2025-01-15T05:00:00Z","v":927389,"vw":25.950435},{"c":26.19,"h":26.275,"l":26.165,"n":1197,"o":26.18,"t":"2025-01-16T05:00:00Z","v":849514,"vw":26.211822},{"c":26.06,"h":26.2199,"l":26.0514,"n":2001,"o":26.12,"t":"2025-01-17T05:00:00Z","v":1735058,"vw":26.122257},{"c":26.455,"h":26.495,"l":26.33,"n":2006,"o":26.33,"t":"2025-01-21T05:00:00Z","v":1058766,"vw":26.449003},{"c":26.59,"h":26.6299,"l":26.535,"n":1508,"o":26.58,"t":"2025-01-22T05:00:00Z","v":1047112,"vw":26.589434},{"c":26.55,"h":26.615,"l":26.44,"n":1520,"o":26.47,"t":"2025-01-23T05:00:00Z","v":1150241,"vw":26.553524},{"c":26.72,"h":26.8799,"l":26.72,"n":1399,"o":26.76,"t":"2025-01-24T05:00:00Z","v":994819,"vw":26.773215},{"c":26.44,"h":26.59,"l":26.3499,"n":1605,"o":26.59,"t":"2025-01-27T05:00:00Z","v":926889,"vw":26.43161},{"c":26.68,"h":26.68,"l":26.545,"n":1382,"o":26.57,"t":"2025-01-28T05:00:00Z","v":862759,"vw":26.614974},{"c":26.59,"h":26.67,"l":26.49,"n":1772,"o":26.67,"t":"2025-01-29T05:00:00Z","v":1045407,"vw":26.567216},{"c":26.98,"h":27,"l":26.83,"n":2292,"o":26.89,"t":"2025-01-30T05:00:00Z","v":1438238,"vw":26.943667},{"c":27.05,"h":27.1851,"l":26.9599,"n":2958,"o":27.1,"t":"2025-01-31T05:00:00Z","v":1766009,"vw":27.062885},{"c":27.18,"h":27.31,"l":27.13,"n":2437,"o":27.15,"t":"2025-02-03T05:00:00Z","v":1687368,"vw":27.200352},{"c":27.45,"h":27.45,"l":27.33,"n":2500,"o":27.36,"t":"2025-02-04T05:00:00Z","v":1402068,"vw":27.416774},{"c":27.62,"h":27.805,"l":27.5969,"n":2571,"o":27.65,"t":"2025-02-05T05:00:00Z","v":1386306,"vw":27.6886},{"c":27.56,"h":27.57,"l":27.34,"n":1578,"o":27.57,"t":"2025-02-06T05:00:00Z","v":781391,"vw":27.497147},{"c":27.58,"h":27.845,"l":27.52,"n":2347,"o":27.66,"t":"2025-02-07T05:00:00Z","v":1215187,"vw":27.633237},{"c":28.06,"h":28.0899,"l":27.9499,"n":1800,"o":27.99,"t":"2025-02-10T05:00:00Z","v":1037993,"vw":28.015634},{"c":27.95,"h":28.0563,"l":27.8801,"n":2066,"o":27.98,"t":"2025-02-11T05:00:00Z","v":1145297,"vw":27.985801},{"c":28,"h":28.06,"l":27.8449,"n":2180,"o":27.93,"t":"2025-02-12T05:00:00Z","v":1135802,"vw":27.955},{"c":28.25,"h":28.25,"l":28.04,"n":2124,"o":28.05,"t":"2025-02-13T05:00:00Z","v":1827518,"vw":28.154721},{"c":27.83,"h":28.24,"l":27.7501,"n":2387,"o":28.24,"t":"2025-02-14T05:00:00Z","v":1227021,"vw":27.889513},{"c":28.3,"h":28.33,"l":28.19,"n":1801,"o":28.21,"t":"2025-02-18T05:00:00Z","v":984039,"vw":28.268422},{"c":28.33,"h":28.36,"l":28.14,"n":1621,"o":28.31,"t":"2025-02-19T05:00:00Z","v":762875,"vw":28.260199},{"c":28.32,"h":28.41,"l":28.25,"n":2203,"o":28.25,"t":"2025-02-20T05:00:00Z","v":980717,"vw":28.33778},{"c":28.32,"h":28.385,"l":28.18,"n":1865,"o":28.35,"t":"2025-02-21T05:00:00Z","v":823098,"vw":28.322949},{"c":28.47,"h":28.47,"l":28.2699,"n":2339,"o":28.38,"t":"2025-02-24T05:00:00Z","v":851474,"vw":28.390688},{"c":28.1,"h":28.4,"l":27.86,"n":2774,"o":28.39,"t":"2025-02-25T05:00:00Z","v":1215314,"vw":28.071175},{"c":28.14,"h":28.14,"l":27.89,"n":1534,"o":27.93,"t":"2025-02-26T05:00:00Z","v":642914,"vw":28.078651},{"c":27.72,"h":27.87,"l":27.66,"n":2061,"o":27.86,"t":"2025-02-27T05:00:00Z","v":794919,"vw":27.749947},{"c":27.53,"h":27.535,"l":27.315,"n":1859,"o":27.46,"t":"2025-02-28T05:00:00Z","v":914536,"vw":27.450705},{"c":27.87,"h":27.905,"l":27.67,"n":2838,"o":27.67,"t":"2025-03-03T05:00:00Z","v":1138783,"vw":27.84676},{"c":28.13,"h":28.17,"l":27.9849,"n":2290,"o":28.17,"t":"2025-03-04T05:00:00Z","v":1229953,"vw":28.085307},{"c":28.19,"h":28.26,"l":27.9506,"n":1649,"o":28.02,"t":"2025-03-05T05:00:00Z","v":1222286,"vw":28.164547},{"c":28.04,"h":28.175,"l":28.04,"n":2388,"o":28.06,"t":"2025-03-06T05:00:00Z","v":1222644,"vw":28.111635},{"c":28.06,"h":28.265,"l":27.9801,"n":1957,"o":28.17,"t":"2025-03-07T05:00:00Z","v":742483,"vw":28.096807},{"c":27.82,"h":28.0601,"l":27.7799,"n":2198,"o":27.93,"t":"2025-03-10T04:00:00Z","v":803213,"vw":27.904544},{"c":28.15,"h":28.18,"l":28.065,"n":1277,"o":28.09,"t":"2025-03-11T04:00:00Z","v":515778,"vw":28.141158},{"c":28.26,"h":28.36,"l":28.07,"n":1482,"o":28.11,"t":"2025-03-12T04:00:00Z","v":661568,"vw":28.244581},{"c":28.75,"h":28.7899,"l":28.38,"n":2381,"o":28.38,"t":"2025-03-13T04:00:00Z","v":1022808,"vw":28.685123},{"c":28.77,"h":28.89,"l":28.72,"n":1689,"o":28.89,"t":"2025-03-14T04:00:00Z","v":751458,"vw":28.787379},{"c":28.93,"h":28.94,"l":28.79,"n":1726,"o":28.81,"t":"2025-03-17T04:00:00Z","v":498455,"vw":28.887679},{"c":29.26,"h":29.34,"l":29.17,"n":2315,"o":29.34,"t":"2025-03-18T04:00:00Z","v":1482192,"vw":29.258375},{"c":29.38,"h":29.42,"l":29.1801,"n":1929,"o":29.26,"t":"2025-03-19T04:00:00Z","v":789275,"vw":29.267818},{"c":29.34,"h":29.37,"l":29.18,"n":1323,"o":29.23,"t":"2025-03-20T04:00:00Z","v":921961,"vw":29.283576},{"c":29.13,"h":29.2155,"l":28.92,"n":1407,"o":29.2,"t":"2025-03-21T04:00:00Z","v":740637,"vw":29.071326},{"c":28.99,"h":29.1799,"l":28.941,"n":1694,"o":29.13,"t":"2025-03-24T04:00:00Z","v":842284,"vw":29.03122},{"c":29.13,"h":29.275,"l":28.9,"n":1769,"o":29.22,"t":"2025-03-25T04:00:00Z","v":583527,"vw":29.153434},{"c":29.08,"h":29.17,"l":29.05,"n":1217,"o":29.155,"t":"2025-03-26T04:00:00Z","v":551444,"vw":29.098862},{"c":29.49,"h":29.495,"l":29.25,"n":1819,"o":29.33,"t":"2025-03-27T04:00:00Z","v":739270,"vw":29.427179},{"c":29.72,"h":29.77,"l":29.58,"n":2163,"o":29.68,"t":"2025-03-28T04:00:00Z","v":1111961,"vw":29.703493},{"c":30.14,"h":30.155,"l":29.9,"n":3016,"o":30.07,"t":"2025-03-31T04:00:00Z","v":1378815,"vw":30.07763},{"c":30.08,"h":30.24,"l":29.905,"n":3378,"o":30.24,"t":"2025-04-01T04:00:00Z","v":1623621,"vw":30.081449},{"c":30.13,"h":30.22,"l":30.0542,"n":2378,"o":30.13,"t":"2025-04-02T04:00:00Z","v":1255657,"vw":30.145065},{"c":29.97,"h":30.2299,"l":29.54,"n":3495,"o":29.545,"t":"2025-04-03T04:00:00Z","v":1416165,"vw":29.967324},{"c":29.27,"h":29.73,"l":29.08,"n":5096,"o":29.73,"t":"2025-04-04T04:00:00Z","v":2089191,"vw":29.293947},{"c":28.68,"h":29.28,"l":28.515,"n":4470,"o":29.12,"t":"2025-04-07T04:00:00Z","v":2136434,"vw":28.803594},{"c":28.78,"h":29.1,"l":28.685,"n":3256,"o":29.06,"t":"2025-04-08T04:00:00Z","v":1570447,"vw":28.866272},{"c":29.84,"h":29.885,"l":29.39,"n":4358,"o":29.52,"t":"2025-04-09T04:00:00Z","v":1908778,"vw":29.672193},{"c":30.55,"h":30.6251,"l":30.05,"n":3250,"o":30.2,"t":"2025-04-10T04:00:00Z","v":1417266,"vw":30.462342},{"c":31.15,"h":31.284,"l":31.04,"n":3367,"o":31.11,"t":"2025-04-11T04:00:00Z","v":1425392,"vw":31.168839},{"c":30.97,"h":31.01,"l":30.8001,"n":2581,"o":30.95,"t":"2025-04-14T04:00:00Z","v":1248387,"vw":30.923417},{"c":31.14,"h":31.165,"l":30.97,"n":4048,"o":31.11,"t":"2025-04-15T04:00:00Z","v":1077878,"vw":31.089687},{"c":32.15,"h":32.22,"l":31.77,"n":3802,"o":31.85,"t":"2025-04-16T04:00:00Z","v":1423000,"vw":32.048843},{"c":32.01,"h":32.12,"l":31.67,"n":4033,"o":32.01,"t":"2025-04-17T04:00:00Z","v":1673461,"vw":31.914603},{"c":33,"h":33.0751,"l":32.8305,"n":3410,"o":32.91,"t":"2025-04-21T04:00:00Z","v":956169,"vw":32.969008},{"c":32.54,"h":33.2284,"l":32.47,"n":6144,"o":33.18,"t":"2025-04-22T04:00:00Z","v":1396795,"vw":32.860295},{"c":31.76,"h":31.86,"l":31.435,"n":5798,"o":31.79,"t":"2025-04-23T04:00:00Z","v":1361071,"vw":31.662462},{"c":32.22,"h":32.25,"l":31.88,"n":2561,"o":32.1,"t":"2025-04-24T04:00:00Z","v":695832,"vw":32.126096},{"c":31.86,"h":31.93,"l":31.47,"n":3035,"o":31.59,"t":"2025-04-25T04:00:00Z","v":679606,"vw":31.709867},{"c":32.32,"h":32.32,"l":31.69,"n":2745,"o":31.73,"t":"2025-04-28T04:00:00Z","v":690313,"vw":32.080913},{"c":31.99,"h":32.09,"l":31.805,"n":2437,"o":31.995,"t":"2025-04-29T04:00:00Z","v":844030,"vw":31.972758},{"c":31.76,"h":31.995,"l":31.735,"n":3139,"o":31.83,"t":"2025-04-30T04:00:00Z","v":830485,"vw":31.868278},{"c":31.1,"h":31.1499,"l":30.89,"n":2936,"o":31.1,"t":"2025-05-01T04:00:00Z","v":926017,"vw":31.032598},{"c":31.15,"h":31.46,"l":31.065,"n":2448,"o":31.37,"t":"2025-05-02T04:00:00Z","v":556922,"vw":31.224483},{"c":32.08,"h":32.1702,"l":31.865,"n":2962,"o":31.91,"t":"2025-05-05T04:00:00Z","v":625797,"vw":32.00552},{"c":32.99,"h":33.01,"l":32.58,"n":2548,"o":32.77,"t":"2025-05-06T04:00:00Z","v":895162,"vw":32.799437},{"c":32.5,"h":32.7555,"l":32.44,"n":2486,"o":32.63,"t":"2025-05-07T04:00:00Z","v":692519,"vw":32.613999},{"c":31.85,"h":32.46,"l":31.7,"n":3190,"o":32.4,"t":"2025-05-08T04:00:00Z","v":848201,"vw":32.008903},{"c":32.08,"h":32.2664,"l":32.01,"n":1889,"o":32.2,"t":"2025-05-09T04:00:00Z","v":501134,"vw":32.158452},{"c":31.18,"h":31.3199,"l":31.0446,"n":3197,"o":31.24,"t":"2025-05-12T04:00:00Z","v":866279,"vw":31.171724},{"c":31.32,"h":31.395,"l":31.1,"n":2300,"o":31.36,"t":"2025-05-13T04:00:00Z","v":511302,"vw":31.292844},{"c":30.65,"h":30.8255,"l":30.53,"n":2967,"o":30.7,"t":"2025-05-14T04:00:00Z","v":849178,"vw":30.676099},{"c":31.15,"h":31.15,"l":30.73,"n":2567,"o":30.78,"t":"2025-05-15T04:00:00Z","v":1028682,"vw":30.977152},{"c":30.78,"h":30.8065,"l":30.515,"n":2895,"o":30.59,"t":"2025-05-16T04:00:00Z","v":1389764,"vw":30.706804},{"c":31.16,"h":31.2201,"l":31.02,"n":3043,"o":31.155,"t":"2025-05-19T04:00:00Z","v":1279170,"vw":31.144748},{"c":31.76,"h":31.7601,"l":31.18,"n":3612,"o":31.18,"t":"2025-05-20T04:00:00Z","v":1057880,"vw":31.610749},{"c":31.98,"h":32.0466,"l":31.7646,"n":3391,"o":31.85,"t":"2025-05-21T04:00:00Z","v":1447537,"vw":31.919748},{"c":31.71,"h":31.93,"l":31.6,"n":4981,"o":31.9,"t":"2025-05-22T04:00:00Z","v":1241314,"vw":31.752157},{"c":32.4,"h":32.44,"l":32.17,"n":3138,"o":32.38,"t":"2025-05-23T04:00:00Z","v":1131907,"vw":32.365862},{"c":31.86,"h":31.885,"l":31.67,"n":3200,"o":31.87,"t":"2025-05-27T04:00:00Z","v":1220112,"vw":31.790602},{"c":31.77,"h":31.89,"l":31.7001,"n":2019,"o":31.84,"t":"2025-05-28T04:00:00Z","v":655831,"vw":31.796249},{"c":31.97,"h":32.095,"l":31.845,"n":3669,"o":31.99,"t":"2025-05-29T04:00:00Z","v":1107359,"vw":31.963105},{"c":31.76,"h":31.79,"l":31.54,"n":3049,"o":31.76,"t":"2025-05-30T04:00:00Z","v":1139787,"vw":31.701371},{"c":32.59,"h":32.6,"l":32.29,"n":3070,"o":32.345,"t":"2025-06-02T04:00:00Z","v":1018519,"vw":32.523316},{"c":32.32,"h":32.39,"l":32.1299,"n":1950,"o":32.39,"t":"2025-06-03T04:00:00Z","v":799895,"vw":32.276266},{"c":32.52,"h":32.62,"l":32.2997,"n":1743,"o":32.38,"t":"2025-06-04T04:00:00Z","v":504300,"vw":32.479347},{"c":32.35,"h":32.641,"l":32.185,"n":3305,"o":32.56,"t":"2025-06-05T04:00:00Z","v":1270596,"vw":32.389981},{"c":31.92,"h":32.3354,"l":31.92,"n":2198,"o":32.33,"t":"2025-06-06T04:00:00Z","v":565976,"vw":32.078471},{"c":32.07,"h":32.1757,"l":31.91,"n":2024,"o":31.93,"t":"2025-06-09T04:00:00Z","v":983708,"vw":32.100951},{"c":32.07,"h":32.27,"l":32,"n":2142,"o":32.26,"t":"2025-06-10T04:00:00Z","v":610254,"vw":32.090308},{"c":32.24,"h":32.275,"l":31.99,"n":3196,"o":32.17,"t":"2025-06-11T04:00:00Z","v":1354133,"vw":32.159319},{"c":32.65,"h":32.73,"l":32.545,"n":2462,"o":32.58,"t":"2025-06-12T04:00:00Z","v":1155788,"vw":32.62819},{"c":33.09,"h":33.22,"l":32.9535,"n":3283,"o":33.2,"t":"2025-06-13T04:00:00Z","v":1306993,"vw":33.074847},{"c":32.62,"h":32.93,"l":32.6,"n":3287,"o":32.92,"t":"2025-06-16T04:00:00Z","v":1340045,"vw":32.715625},{"c":32.63,"h":32.735,"l":32.43,"n":3324,"o":32.71,"t":"2025-06-17T04:00:00Z","v":1446114,"vw":32.602318},{"c":32.44,"h":32.7277,"l":32.4163,"n":2841,"o":32.71,"t":"2025-06-18T04:00:00Z","v":1301450,"vw":32.589529},{"c":32.44,"h":32.5199,"l":32.34,"n":1805,"o":32.34,"t":"2025-06-20T04:00:00Z","v":903321,"vw":32.454327},{"c":32.55,"h":32.7099,"l":32.47,"n":2647,"o":32.47,"t":"2025-06-23T04:00:00Z","v":1384212,"vw":32.618968},{"c":32.02,"h":32.05,"l":31.76,"n":2274,"o":31.895,"t":"2025-06-24T04:00:00Z","v":1001725,"vw":31.91743},{"c":32.12,"h":32.15,"l":31.87,"n":2256,"o":31.93,"t":"2025-06-25T04:00:00Z","v":1232673,"vw":32.054903},{"c":32.1,"h":32.1457,"l":31.9,"n":2026,"o":31.99,"t":"2025-06-26T04:00:00Z","v":871256,"vw":32.034017},{"c":31.52,"h":31.62,"l":31.3601,"n":3190,"o":31.4,"t":"2025-06-27T04:00:00Z","v":1740687,"vw":31.529686},{"c":31.89,"h":31.9,"l":31.59,"n":1933,"o":31.64,"t":"2025-06-30T04:00:00Z","v":985278,"vw":31.744212},{"c":32.16,"h":32.32,"l":32.15,"n":2308,"o":32.29,"t":"2025-07-01T04:00:00Z","v":1063184,"vw":32.213141},{"c":32.35,"h":32.355,"l":32.105,"n":1639,"o":32.21,"t":"2025-07-02T04:00:00Z","v":729462,"vw":32.2103},{"c":32.135,"h":32.205,"l":32.03,"n":1752,"o":32.1,"t":"2025-07-03T04:00:00Z","v":1054991,"vw":32.08668},{"c":32.15,"h":32.19,"l":31.86,"n":3097,"o":31.9,"t":"2025-07-07T04:00:00Z","v":1338671,"vw":32.049386},{"c":31.83,"h":32.06,"l":31.68,"n":2557,"o":32.06,"t":"2025-07-08T04:00:00Z","v":1201575,"vw":31.820545},{"c":31.95,"h":31.965,"l":31.73,"n":1873,"o":31.76,"t":"2025-07-09T04:00:00Z","v":983232,"vw":31.901391},{"c":32.03,"h":32.06,"l":31.89,"n":2490,"o":32.01,"t":"2025-07-10T04:00:00Z","v":1295408,"vw":31.967927},{"c":32.34,"h":32.45,"l":32.28,"n":2267,"o":32.32,"t":"2025-07-11T04:00:00Z","v":1057107,"vw":32.344375},{"c":32.22,"h":32.37,"l":32.19,"n":1510,"o":32.34,"t":"2025-07-14T04:00:00Z","v":584623,"vw":32.2655},{"c":32.08,"h":32.2999,"l":31.995,"n":2337,"o":32.18,"t":"2025-07-15T04:00:00Z","v":1173319,"vw":32.107355},{"c":32.25,"h":32.53,"l":31.9899,"n":3548,"o":32.14,"t":"2025-07-16T04:00:00Z","v":1649879,"vw":32.274559},{"c":32.17,"h":32.1835,"l":31.92,"n":2132,"o":31.96,"t":"2025-07-17T04:00:00Z","v":793754,"vw":32.122359},{"c":32.26,"h":32.37,"l":32.25,"n":1328,"o":32.37,"t":"2025-07-18T04:00:00Z","v":508016,"vw":32.311554},{"c":32.75,"h":32.775,"l":32.6,"n":2270,"o":32.62,"t":"2025-07-21T04:00:00Z","v":698339,"vw":32.716702},{"c":33.07,"h":33.0799,"l":32.82,"n":2694,"o":32.91,"t":"2025-07-22T04:00:00Z","v":1273925,"vw":33.016506},{"c":32.67,"h":32.949,"l":32.58,"n":2798,"o":32.86,"t":"2025-07-23T04:00:00Z","v":769886,"vw":32.74422},{"c":32.46,"h":32.53,"l":32.335,"n":2149,"o":32.37,"t":"2025-07-24T04:00:00Z","v":1088128,"vw":32.459614},{"c":32.15,"h":32.2499,"l":32.0401,"n":1798,"o":32.19,"t":"2025-07-25T04:00:00Z","v":557398,"vw":32.148732},{"c":31.95,"h":32.07,"l":31.81,"n":1984,"o":32.06,"t":"2025-07-28T04:00:00Z","v":911939,"vw":31.910448},{"c":32.03,"h":32.1047,"l":31.91,"n":1485,"o":32,"t":"2025-07-29T04:00:00Z","v":460349,"vw":32.017362},{"c":31.49,"h":31.86,"l":31.4801,"n":2661,"o":31.85,"t":"2025-07-30T04:00:00Z","v":842852,"vw":31.68211},{"c":31.7,"h":31.86,"l":31.6847,"n":1840,"o":31.85,"t":"2025-07-31T04:00:00Z","v":1083876,"vw":31.733017},{"c":32.33,"h":32.38,"l":32.155,"n":2234,"o":32.28,"t":"2025-08-01T04:00:00Z","v":781333,"vw":32.261105},{"c":32.52,"h":32.6101,"l":32.4701,"n":1494,"o":32.51,"t":"2025-08-04T04:00:00Z","v":459326,"vw":32.523482},{"c":32.56,"h":32.6601,"l":32.38,"n":2733,"o":32.46,"t":"2025-08-05T04:00:00Z","v":631736,"vw":32.569969},{"c":32.49,"h":32.56,"l":32.4201,"n":1678,"o":32.45,"t":"2025-08-06T04:00:00Z","v":666773,"vw":32.503911},{"c":32.75,"h":32.755,"l":32.51,"n":2342,"o":32.64,"t":"2025-08-07T04:00:00Z","v":999765,"vw":32.647186},{"c":32.75,"h":32.79,"l":32.535,"n":4125,"o":32.68,"t":"2025-08-08T04:00:00Z","v":1895729,"vw":32.663261},{"c":32.29,"h":32.38,"l":32.19,"n":2584,"o":32.29,"t":"2025-08-11T04:00:00Z","v":942735,"vw":32.272879},{"c":32.24,"h":32.3401,"l":32.0801,"n":1632,"o":32.26,"t":"2025-08-12T04:00:00Z","v":478108,"vw":32.232375},{"c":32.35,"h":32.455,"l":32.265,"n":1271,"o":32.33,"t":"2025-08-13T04:00:00Z","v":475907,"vw":32.362451},{"c":32.15,"h":32.2577,"l":32.07,"n":1330,"o":32.22,"t":"2025-08-14T04:00:00Z","v":416100,"vw":32.159999},{"c":32.17,"h":32.2199,"l":32.11,"n":1116,"o":32.15,"t":"2025-08-15T04:00:00Z","v":471764,"vw":32.167827},{"c":32.11,"h":32.215,"l":32.0835,"n":1300,"o":32.21,"t":"2025-08-18T04:00:00Z","v":528321,"vw":32.119143},{"c":31.93,"h":32.1665,"l":31.93,"n":1755,"o":32.1,"t":"2025-08-19T04:00:00Z","v":497602,"vw":32.031422},{"c":32.27,"h":32.2701,"l":32.17,"n":1091,"o":32.18,"t":"2025-08-20T04:00:00Z","v":451296,"vw":32.217664},{"c":32.16,"h":32.235,"l":32.13,"n":1225,"o":32.23,"t":"2025-08-21T04:00:00Z","v":416553,"vw":32.181711},{"c":32.48,"h":32.545,"l":32.05,"n":1542,"o":32.05,"t":"2025-08-22T04:00:00Z","v":589581,"vw":32.403519},{"c":32.43,"h":32.5201,"l":32.39,"n":1437,"o":32.39,"t":"2025-08-25T04:00:00Z","v":791046,"vw":32.478739},{"c":32.66,"h":32.665,"l":32.47,"n":1631,"o":32.48,"t":"2025-08-26T04:00:00Z","v":690510,"vw":32.601839},{"c":32.72,"h":32.73,"l":32.5199,"n":1344,"o":32.57,"t":"2025-08-27T04:00:00Z","v":694673,"vw":32.638969},{"c":32.96,"h":32.965,"l":32.76,"n":1688,"o":32.77,"t":"2025-08-28T04:00:00Z","v":518698,"vw":32.874044},{"c":33.27,"h":33.275,"l":32.92,"n":2092,"o":32.92,"t":"2025-08-29T04:00:00Z","v":562582,"vw":33.163853},{"c":34.08,"h":34.0999,"l":33.515,"n":2947,"o":33.57,"t":"2025-09-02T04:00:00Z","v":987802,"vw":33.81969},{"c":34.34,"h":34.4765,"l":34.2,"n":2601,"o":34.31,"t":"2025-09-03T04:00:00Z","v":746571,"vw":34.330343},{"c":34.2,"h":34.2701,"l":34.05,"n":1884,"o":34.22,"t":"2025-09-04T04:00:00Z","v":670579,"vw":34.165423},{"c":34.63,"h":34.68,"l":34.43,"n":2008,"o":34.47,"t":"2025-09-05T04:00:00Z","v":772597,"vw":34.580506},{"c":35.02,"h":35.12,"l":34.8799,"n":2333,"o":34.92,"t":"2025-09-08T04:00:00Z","v":677019,"vw":35.014433},{"c":34.97,"h":35.38,"l":34.94,"n":3346,"o":35.26,"t":"2025-09-09T04:00:00Z","v":784782,"vw":35.069508},{"c":35.07,"h":35.205,"l":35.0199,"n":2006,"o":35.12,"t":"2025-09-10T04:00:00Z","v":637375,"vw":35.103209},{"c":35.02,"h":35.065,"l":34.85,"n":1745,"o":34.87,"t":"2025-09-11T04:00:00Z","v":423005,"vw":34.985396},{"c":35.09,"h":35.1951,"l":35.08,"n":1259,"o":35.13,"t":"2025-09-12T04:00:00Z","v":366830,"vw":35.136107},{"c":35.46,"h":35.49,"l":35.18,"n":2100,"o":35.2,"t":"2025-09-15T04:00:00Z","v":706551,"vw":35.384753},{"c":35.54,"h":35.66,"l":35.435,"n":1789,"o":35.59,"t":"2025-09-16T04:00:00Z","v":670163,"vw":35.5515},{"c":35.26,"h":35.705,"l":35.11,"n":3212,"o":35.42,"t":"2025-09-17T04:00:00Z","v":1130412,"vw":35.38704},{"c":35.12,"h":35.19,"l":34.935,"n":1584,"o":35.19,"t":"2025-09-18T04:00:00Z","v":414420,"vw":35.064406},{"c":35.49,"h":35.495,"l":35.19,"n":1647,"o":35.21,"t":"2025-09-19T04:00:00Z","v":622225,"vw":35.327216},{"c":36.09,"h":36.1086,"l":35.77,"n":2349,"o":35.86,"t":"2025-09-22T04:00:00Z","v":582529,"vw":35.961552},{"c":36.26,"h":36.49,"l":36.14,"n":3273,"o":36.45,"t":"2025-09-23T04:00:00Z","v":831948,"vw":36.353469},{"c":35.92,"h":36.315,"l":35.8,"n":1963,"o":36.29,"t":"2025-09-24T04:00:00Z","v":549907,"vw":36.070523},{"c":36.07,"h":36.19,"l":35.8435,"n":2315,"o":36.04,"t":"2025-09-25T04:00:00Z","v":923922,"vw":35.997087},{"c":36.29,"h":36.4399,"l":36.14,"n":1808,"o":36.2,"t":"2025-09-26T04:00:00Z","v":576999,"vw":36.341665},{"c":36.88,"h":36.9154,"l":36.775,"n":2257,"o":36.8,"t":"2025-09-29T04:00:00Z","v":797008,"vw":36.848054},{"c":37.19,"h":37.195,"l":36.72,"n":2274,"o":36.75,"t":"2025-09-30T04:00:00Z","v":677757,"vw":37.010721},{"c":37.24,"h":37.355,"l":37.13,"n":2466,"o":37.28,"t":"2025-10-01T04:00:00Z","v":704453,"vw":37.260661},{"c":37.12,"h":37.51,"l":36.79,"n":3714,"o":37.48,"t":"2025-10-02T04:00:00Z","v":1010875,"vw":37.090041},{"c":37.42,"h":37.4752,"l":37.24,"n":2537,"o":37.37,"t":"2025-10-03T04:00:00Z","v":738442,"vw":37.392371},{"c":38.14,"h":38.215,"l":37.8299,"n":2830,"o":37.89,"t":"2025-10-06T04:00:00Z","v":901395,"vw":38.087687},{"c":38.34,"h":38.43,"l":38.1529,"n":2950,"o":38.36,"t":"2025-10-07T04:00:00Z","v":722194,"vw":38.302256},{"c":38.96,"h":39.0899,"l":38.78,"n":3357,"o":38.9,"t":"2025-10-08T04:00:00Z","v":982796,"vw":38.944692},{"c":38.24,"h":39.05,"l":37.98,"n":5686,"o":39.05,"t":"2025-10-09T04:00:00Z","v":2135583,"vw":38.435918},{"c":38.63,"h":38.74,"l":38.24,"n":3957,"o":38.44,"t":"2025-10-10T04:00:00Z","v":1358057,"vw":38.489696},{"c":39.56,"h":39.64,"l":39.31,"n":2353,"o":39.39,"t":"2025-10-13T04:00:00Z","v":516145,"vw":39.486048},{"c":39.88,"h":40,"l":39.56,"n":3658,"o":39.58,"t":"2025-10-14T04:00:00Z","v":895875,"vw":39.874956},{"c":40.54,"h":40.57,"l":40.25,"n":3824,"o":40.38,"t":"2025-10-15T04:00:00Z","v":950556,"vw":40.436047},{"c":41.48,"h":41.5265,"l":40.76,"n":5574,"o":40.94,"t":"2025-10-16T04:00:00Z","v":2206002,"vw":41.193514},{"c":40.69,"h":41.57,"l":40.32,"n":12333,"o":41.57,"t":"2025-10-17T04:00:00Z","v":5065422,"vw":40.752828},{"c":42.17,"h":42.19,"l":41.34,"n":4718,"o":41.6,"t":"2025-10-20T04:00:00Z","v":1363123,"vw":41.811281},{"c":39.55,"h":40.6899,"l":39.31,"n":12122,"o":40.45,"t":"2025-10-21T04:00:00Z","v":4790075,"vw":39.840713},{"c":39.48,"h":39.605,"l":38.62,"n":12030,"o":39.01,"t":"2025-10-22T04:00:00Z","v":3977141,"vw":39.085878},{"c":39.64,"h":39.99,"l":39.62,"n":5049,"o":39.91,"t":"2025-10-23T04:00:00Z","v":2169839,"vw":39.827342},{"c":39.52,"h":39.83,"l":39.46,"n":4478,"o":39.6,"t":"2025-10-24T04:00:00Z","v":1936021,"vw":39.630411},{"c":38.41,"h":38.8845,"l":38.24,"n":6301,"o":38.84,"t":"2025-10-27T04:00:00Z","v":2988883,"vw":38.503019},{"c":38.12,"h":38.23,"l":37.69,"n":5170,"o":37.86,"t":"2025-10-28T04:00:00Z","v":1738431,"vw":38.034221},{"c":37.99,"h":38.7299,"l":37.83,"n":4949,"o":38.71,"t":"2025-10-29T04:00:00Z","v":2248016,"vw":38.31215},{"c":38.74,"h":38.7573,"l":38.15,"n":3713,"o":38.21,"t":"2025-10-30T04:00:00Z","v":1442291,"vw":38.497962},{"c":38.52,"h":38.78,"l":38.25,"n":3713,"o":38.77,"t":"2025-10-31T04:00:00Z","v":1326268,"vw":38.537275},{"c":38.61,"h":38.8,"l":38.47,"n":2649,"o":38.62,"t":"2025-11-03T05:00:00Z","v":819550,"vw":38.617292},{"c":37.91,"h":38.27,"l":37.82,"n":4851,"o":38.04,"t":"2025-11-04T05:00:00Z","v":1521835,"vw":37.9935},{"c":38.35,"h":38.415,"l":38.17,"n":4052,"o":38.36,"t":"2025-11-05T05:00:00Z","v":835023,"vw":38.328215},{"c":38.31,"h":38.53,"l":38.18,"n":2862,"o":38.42,"t":"2025-11-06T05:00:00Z","v":937259,"vw":38.359961},{"c":38.55,"h":38.765,"l":38.3565,"n":2191,"o":38.52,"t":"2025-11-07T05:00:00Z","v":727526,"vw":38.501912},{"c":39.6,"h":39.6299,"l":39.24,"n":2212,"o":39.35,"t":"2025-11-10T05:00:00Z","v":661927,"vw":39.451936},{"c":39.76,"h":39.81,"l":39.45,"n":2643,"o":39.76,"t":"2025-11-11T05:00:00Z","v":953752,"vw":39.65621},{"c":40.4,"h":40.54,"l":39.7101,"n":3766,"o":39.78,"t":"2025-11-12T05:00:00Z","v":1553549,"vw":40.272439},{"c":40.07,"h":40.6101,"l":39.9,"n":6273,"o":40.52,"t":"2025-11-13T05:00:00Z","v":2430724,"vw":40.283668},{"c":39.33,"h":39.57,"l":38.82,"n":5097,"o":39.01,"t":"2025-11-14T05:00:00Z","v":1704733,"vw":39.318472},{"c":38.9,"h":39.29,"l":38.58,"n":4276,"o":39.13,"t":"2025-11-17T05:00:00Z","v":2019411,"vw":38.882748},{"c":39.19,"h":39.3,"l":38.9,"n":3701,"o":39.23,"t":"2025-11-18T05:00:00Z","v":1131613,"vw":39.123442},{"c":39.25,"h":39.78,"l":39.045,"n":3774,"o":39.53,"t":"2025-11-19T05:00:00Z","v":1306249,"vw":39.358841},{"c":39.23,"h":39.53,"l":38.92,"n":4267,"o":39.28,"t":"2025-11-20T05:00:00Z","v":1521645,"vw":39.217402},{"c":39.16,"h":39.475,"l":39,"n":3985,"o":39.14,"t":"2025-11-21T05:00:00Z","v":1413829,"vw":39.215646},{"c":39.79,"h":39.795,"l":39.17,"n":3054,"o":39.24,"t":"2025-11-24T05:00:00Z","v":865072,"vw":39.519782},{"c":39.78,"h":40.025,"l":39.575,"n":3596,"o":39.81,"t":"2025-11-25T05:00:00Z","v":1034474,"vw":39.80997},{"c":40.1,"h":40.1599,"l":39.82,"n":2103,"o":39.89,"t":"2025-11-26T05:00:00Z","v":605251,"vw":40.037192},{"c":40.61,"h":40.61,"l":40.3,"n":1331,"o":40.38,"t":"2025-11-28T05:00:00Z","v":342003,"vw":40.461051},{"c":40.8,"h":40.88,"l":40.62,"n":2698,"o":40.87,"t":"2025-12-01T05:00:00Z","v":728560,"vw":40.760232},{"c":40.53,"h":40.7,"l":40.09,"n":2230,"o":40.69,"t":"2025-12-02T05:00:00Z","v":531579,"vw":40.391803},{"c":40.5,"h":40.8258,"l":40.39,"n":2571,"o":40.67,"t":"2025-12-03T05:00:00Z","v":551006,"vw":40.54598},{"c":40.52,"h":40.61,"l":40.3441,"n":1812,"o":40.49,"t":"2025-12-04T05:00:00Z","v":464183,"vw":40.475635},{"c":40.44,"h":40.9871,"l":40.42,"n":3126,"o":40.74,"t":"2025-12-05T05:00:00Z","v":810096,"vw":40.629374},{"c":40.34,"h":40.5299,"l":40.2,"n":2182,"o":40.5,"t":"2025-12-08T05:00:00Z","v":734304,"vw":40.329707},{"c":40.55,"h":40.63,"l":40.34,"n":2042,"o":40.35,"t":"2025-12-09T05:00:00Z","v":434058,"vw":40.49815},{"c":40.72,"h":40.79,"l":40.25,"n":2818,"o":40.4,"t":"2025-12-10T05:00:00Z","v":1129027,"vw":40.519568},{"c":41.14,"h":41.24,"l":40.665,"n":3115,"o":40.72,"t":"2025-12-11T05:00:00Z","v":975688,"vw":40.961953},{"c":41.39,"h":41.89,"l":40.99,"n":4987,"o":41.79,"t":"2025-12-12T05:00:00Z","v":1168001,"vw":41.419978},{"c":41.42,"h":41.7199,"l":41.25,"n":2874,"o":41.64,"t":"2025-12-15T05:00:00Z","v":803472,"vw":41.477266},{"c":41.44,"h":41.73,"l":41.31,"n":2598,"o":41.63,"t":"2025-12-16T05:00:00Z","v":824640,"vw":41.513333},{"c":41.8,"h":41.85,"l":41.5969,"n":3022,"o":41.66,"t":"2025-12-17T05:00:00Z","v":866976,"vw":41.747187},{"c":41.7,"h":42.095,"l":41.46,"n":3040,"o":41.69,"t":"2025-12-18T05:00:00Z","v":817295,"vw":41.714481},{"c":41.76,"h":41.925,"l":41.58,"n":2260,"o":41.64,"t":"2025-12-19T05:00:00Z","v":732939,"vw":41.804445},{"c":42.72,"h":42.76,"l":42.47,"n":2365,"o":42.61,"t":"2025-12-22T05:00:00Z","v":518688,"vw":42.635298},{"c":43.27,"h":43.295,"l":42.62,"n":3496,"o":42.96,"t":"2025-12-23T05:00:00Z","v":839250,"vw":42.984744},{"c":43.12,"h":43.18,"l":42.8,"n":2016,"o":43.17,"t":"2025-12-24T05:00:00Z","v":727725,"vw":43.006972},{"c":43.63,"h":43.79,"l":43.41,"n":3026,"o":43.6,"t":"2025-12-26T05:00:00Z","v":941173,"vw":43.575157},{"c":41.7,"h":42.26,"l":41.41,"n":5655,"o":42.26,"t":"2025-12-29T05:00:00Z","v":1671536,"vw":41.734669},{"c":41.77,"h":42.2699,"l":41.74,"n":4777,"o":42.24,"t":"2025-12-30T05:00:00Z","v":1324159,"vw":41.975017},{"c":41.48,"h":41.88,"l":41.41,"n":3207,"o":41.74,"t":"2025-12-31T05:00:00Z","v":759877,"vw":41.605863},{"c":41.68,"h":42.05,"l":41.475,"n":3842,"o":42.05,"t":"2026-01-02T05:00:00Z","v":1125857,"vw":41.696021},{"c":42.79,"h":42.8799,"l":42.52,"n":3200,"o":42.56,"t":"2026-01-05T05:00:00Z","v":1060912,"vw":42.743727},{"c":43.26,"h":43.28,"l":42.95,"n":5259,"o":42.99,"t":"2026-01-06T05:00:00Z","v":1014556,"vw":43.149311},{"c":42.85,"h":42.9998,"l":42.58,"n":2897,"o":42.77,"t":"2026-01-07T05:00:00Z","v":738911,"vw":42.828979},{"c":43.08,"h":43.09,"l":42.55,"n":2112,"o":42.6,"t":"2026-01-08T05:00:00Z","v":710009,"vw":42.849038},{"c":43.38,"h":43.455,"l":43.11,"n":2455,"o":43.24,"t":"2026-01-09T05:00:00Z","v":890920,"vw":43.292509},{"c":44.22,"h":44.56,"l":44.15,"n":4416,"o":44.15,"t":"2026-01-12T05:00:00Z","v":1128392,"vw":44.326818},{"c":44.14,"h":44.6,"l":43.98,"n":3339,"o":44.44,"t":"2026-01-13T05:00:00Z","v":1342844,"vw":44.291147},{"c":44.59,"h":44.675,"l":44.27,"n":4870,"o":44.6,"t":"2026-01-14T05:00:00Z","v":1999675,"vw":44.472091},{"c":44.31,"h":44.495,"l":44.26,"n":4645,"o":44.27,"t":"2026-01-15T05:00:00Z","v":1653523,"vw":44.37092},{"c":44.09,"h":44.46,"l":43.6792,"n":4923,"o":44.26,"t":"2026-01-16T05:00:00Z","v":2532394,"vw":44.102907},{"c":45.78,"h":45.875,"l":45.45,"n":5282,"o":45.72,"t":"2026-01-20T05:00:00Z","v":2068293,"vw":45.705245},{"c":46.45,"h":46.88,"l":45.77,"n":10438,"o":46.77,"t":"2026-01-21T05:00:00Z","v":5123516,"vw":46.384148},{"c":47.31,"h":47.42,"l":46.45,"n":5580,"o":46.48,"t":"2026-01-22T05:00:00Z","v":1782205,"vw":46.991693},{"c":47.95,"h":48.02,"l":47.475,"n":6256,"o":47.54,"t":"2026-01-23T05:00:00Z","v":2144365,"vw":47.858411},{"c":48.65,"h":49.12,"l":48.21,"n":10235,"o":48.88,"t":"2026-01-26T05:00:00Z","v":2897247,"vw":48.743412},{"c":49.84,"h":49.87,"l":48.58,"n":9135,"o":48.69,"t":"2026-01-27T05:00:00Z","v":2954257,"vw":49.220845},{"c":51.75,"h":51.89,"l":50.39,"n":14002,"o":50.6,"t":"2026-01-28T05:00:00Z","v":6854541,"vw":51.019959},{"c":51.89,"h":53.35,"l":49.09,"n":37914,"o":53.35,"t":"2026-01-29T05:00:00Z","v":17831122,"vw":50.734335},{"c":46.63,"h":49.19,"l":45.08,"n":27457,"o":48.79,"t":"2026-01-30T05:00:00Z","v":11654616,"vw":47.23386},{"c":44.8,"h":46.14,"l":44.24,"n":15346,"o":45.42,"t":"2026-02-02T05:00:00Z","v":3842770,"vw":45.096134},{"c":47.55,"h":48.041,"l":46.97,"n":12643,"o":47.37,"t":"2026-02-03T05:00:00Z","v":3249403,"vw":47.463057},{"c":47.53,"h":48.4525,"l":46.68,"n":14086,"o":48.42,"t":"2026-02-04T05:00:00Z","v":2672471,"vw":47.491592},{"c":46.27,"h":47.2,"l":46.12,"n":8416,"o":46.49,"t":"2026-02-05T05:00:00Z","v":2989829,"vw":46.573231},{"c":47.67,"h":47.83,"l":47.155,"n":6345,"o":47.2,"t":"2026-02-06T05:00:00Z","v":1207267,"vw":47.610261},{"c":48.88,"h":48.945,"l":48.26,"n":8952,"o":48.29,"t":"2026-02-09T05:00:00Z","v":1774752,"vw":48.716235},{"c":48.4,"h":48.86,"l":48.11,"n":4638,"o":48.78,"t":"2026-02-10T05:00:00Z","v":1080047,"vw":48.40032},{"c":48.96,"h":49.055,"l":48.47,"n":9100,"o":48.77,"t":"2026-02-11T05:00:00Z","v":2203841,"vw":48.776918},{"c":47.27,"h":48.81,"l":46.94,"n":16779,"o":48.68,"t":"2026-02-12T05:00:00Z","v":4910739,"vw":47.724006},{"c":48.44,"h":48.545,"l":47.79,"n":5590,"o":48.12,"t":"2026-02-13T05:00:00Z","v":1166514,"vw":48.208682},{"c":46.92,"h":47.26,"l":46.66,"n":7063,"o":47.13,"t":"2026-02-17T05:00:00Z","v":1471729,"vw":46.899424},{"c":47.98,"h":48.2,"l":47.68,"n":4849,"o":47.71,"t":"2026-02-18T05:00:00Z","v":965724,"vw":48.007631},{"c":48.11,"h":48.315,"l":47.77,"n":3513,"o":47.87,"t":"2026-02-19T05:00:00Z","v":806092,"vw":48.043212},{"c":49.03,"h":49.05,"l":47.98,"n":5017,"o":48.48,"t":"2026-02-20T05:00:00Z","v":1347006,"vw":48.582417},{"c":50.39,"h":50.4,"l":49.7,"n":4126,"o":49.7,"t":"2026-02-23T05:00:00Z","v":959347,"vw":50.125846},{"c":49.69,"h":49.775,"l":49.18,"n":3799,"o":49.19,"t":"2026-02-24T05:00:00Z","v":682167,"vw":49.517284},{"c":49.56,"h":50.2,"l":49.51,"n":4963,"o":49.82,"t":"2026-02-25T05:00:00Z","v":1050977,"vw":49.915253},{"c":49.98,"h":50.03,"l":49.34,"n":4746,"o":49.74,"t":"2026-02-26T05:00:00Z","v":1014312,"vw":49.768341},{"c":50.65,"h":50.66,"l":50.16,"n":6282,"o":50.32,"t":"2026-02-27T05:00:00Z","v":1178085,"vw":50.441512},{"c":51.3,"h":51.52,"l":50.61,"n":8052,"o":51.32,"t":"2026-03-02T05:00:00Z","v":1681313,"vw":51.172901},{"c":49.03,"h":49.54,"l":48.07,"n":11869,"o":49.49,"t":"2026-03-03T05:00:00Z","v":2583257,"vw":48.93677},{"c":49.38,"h":49.87,"l":49.16,"n":7457,"o":49.69,"t":"2026-03-04T05:00:00Z","v":1301320,"vw":49.479781},{"c":48.83,"h":49.3,"l":48.57,"n":7911,"o":49.26,"t":"2026-03-05T05:00:00Z","v":1338956,"vw":48.835618},{"c":49.57,"h":49.7668,"l":48.9,"n":6595,"o":49.11,"t":"2026-03-06T05:00:00Z","v":1196930,"vw":49.448393},{"c":49.47,"h":49.49,"l":48.68,"n":5918,"o":49.03,"t":"2026-03-09T04:00:00Z","v":718160,"vw":49.173331},{"c":50.02,"h":50.4,"l":49.65,"n":7695,"o":50.22,"t":"2026-03-10T04:00:00Z","v":1366093,"vw":50.058948},{"c":49.86,"h":49.98,"l":49.54,"n":4723,"o":49.86,"t":"2026-03-11T04:00:00Z","v":620295,"vw":49.767383},{"c":48.88,"h":49.72,"l":48.855,"n":4278,"o":49.72,"t":"2026-03-12T04:00:00Z","v":899526,"vw":49.199972},{"c":48.26,"h":49.21,"l":48.185,"n":4096,"o":49.14,"t":"2026-03-13T04:00:00Z","v":816744,"vw":48.588971},{"c":48.2,"h":48.4572,"l":47.85,"n":4218,"o":48.29,"t":"2026-03-16T04:00:00Z","v":911642,"vw":48.10548},{"c":48.08,"h":48.39,"l":47.83,"n":3269,"o":48.22,"t":"2026-03-17T04:00:00Z","v":715012,"vw":48.147901},{"c":46.57,"h":47.11,"l":46.53,"n":5499,"o":46.77,"t":"2026-03-18T04:00:00Z","v":1121886,"vw":46.806123},{"c":44.65,"h":44.82,"l":43.655,"n":10632,"o":44.02,"t":"2026-03-19T04:00:00Z","v":2427718,"vw":44.224505},{"c":43.3,"h":44.865,"l":43.07,"n":11761,"o":44.83,"t":"2026-03-20T04:00:00Z","v":2948231,"vw":43.802397},{"c":42.32,"h":43.39,"l":41.85,"n":13213,"o":42.4,"t":"2026-03-23T04:00:00Z","v":3108288,"vw":42.546428},{"c":42.32,"h":42.64,"l":41.84,"n":8283,"o":41.92,"t":"2026-03-24T04:00:00Z","v":1774966,"vw":42.323029},{"c":43.58,"h":44.02,"l":43.17,"n":5163,"o":43.96,"t":"2026-03-25T04:00:00Z","v":1185952,"vw":43.696628},{"c":41.96,"h":43.07,"l":41.92,"n":8417,"o":42.78,"t":"2026-03-26T04:00:00Z","v":1494830,"vw":42.430653},{"c":43.42,"h":43.805,"l":42.47,"n":6495,"o":42.54,"t":"2026-03-27T04:00:00Z","v":1281002,"vw":43.325033},{"c":43.42,"h":43.98,"l":43.21,"n":5359,"o":43.93,"t":"2026-03-30T04:00:00Z","v":1169246,"vw":43.541371},{"c":45.05,"h":45.07,"l":43.94,"n":8116,"o":44,"t":"2026-03-31T04:00:00Z","v":1863000,"vw":44.636945},{"c":45.84,"h":46.085,"l":45.42,"n":9239,"o":45.54,"t":"2026-04-01T04:00:00Z","v":2073709,"vw":45.776006},{"c":44.96,"h":45.175,"l":44.11,"n":6503,"o":44.24,"t":"2026-04-02T04:00:00Z","v":1238104,"vw":44.818951},{"c":44.78,"h":45.165,"l":44.69,"n":7024,"o":44.91,"t":"2026-04-06T04:00:00Z","v":1269274,"vw":44.873646},{"c":45.2,"h":45.37,"l":44.31,"n":5976,"o":44.82,"t":"2026-04-07T04:00:00Z","v":1843298,"vw":44.928627},{"c":45.51,"h":46.11,"l":45.18,"n":7227,"o":46.09,"t":"2026-04-08T04:00:00Z","v":1764463,"vw":45.644803},{"c":45.86,"h":46.165,"l":45.67,"n":3474,"o":45.69,"t":"2026-04-09T04:00:00Z","v":1072591,"vw":45.930017},{"c":45.79,"h":46.11,"l":45.67,"n":4459,"o":45.94,"t":"2026-04-10T04:00:00Z","v":778682,"vw":45.851593},{"c":45.6,"h":45.68,"l":45.2,"n":4986,"o":45.51,"t":"2026-04-13T04:00:00Z","v":852874,"vw":45.498521},{"c":46.61,"h":46.61,"l":45.98,"n":4955,"o":46.01,"t":"2026-04-14T04:00:00Z","v":848022,"vw":46.269189},{"c":46.12,"h":46.46,"l":46.04,"n":4317,"o":46.39,"t":"2026-04-15T04:00:00Z","v":898911,"vw":46.206817},{"c":46.09,"h":46.38,"l":45.89,"n":3639,"o":46.32,"t":"2026-04-16T04:00:00Z","v":620666,"vw":46.099472},{"c":46.69,"h":46.98,"l":46.64,"n":5826,"o":46.64,"t":"2026-04-17T04:00:00Z","v":970000,"vw":46.806117},{"c":46.29,"h":46.4201,"l":46.09,"n":3471,"o":46.39,"t":"2026-04-20T04:00:00Z","v":575443,"vw":46.262029},{"c":44.99,"h":46.09,"l":44.9,"n":5624,"o":45.91,"t":"2026-04-21T04:00:00Z","v":832231,"vw":45.421424},{"c":45.59,"h":45.775,"l":45.425,"n":3206,"o":45.68,"t":"2026-04-22T04:00:00Z","v":398523,"vw":45.576467},{"c":45.16,"h":45.58,"l":44.86,"n":4947,"o":45.47,"t":"2026-04-23T04:00:00Z","v":625063,"vw":45.267833},{"c":45.37,"h":45.58,"l":45.11,"n":2953,"o":45.17,"t":"2026-04-24T04:00:00Z","v":383187,"vw":45.38104},{"c":45.01,"h":45.22,"l":44.885,"n":3205,"o":45.21,"t":"2026-04-27T04:00:00Z","v":424443,"vw":45.039698},{"c":44.19,"h":44.24,"l":43.83,"n":5123,"o":44.05,"t":"2026-04-28T04:00:00Z","v":934299,"vw":44.057266},{"c":43.72,"h":43.89,"l":43.39,"n":4205,"o":43.64,"t":"2026-04-29T04:00:00Z","v":665627,"vw":43.664454},{"c":44.39,"h":44.54,"l":44.28,"n":2575,"o":44.54,"t":"2026-04-30T04:00:00Z","v":306116,"vw":44.39491},{"c":44.31,"h":44.81,"l":44.1,"n":4310,"o":44.12,"t":"2026-05-01T04:00:00Z","v":688917,"vw":44.479624},{"c":43.44,"h":44.0599,"l":43.28,"n":4203,"o":43.87,"t":"2026-05-04T04:00:00Z","v":451150,"vw":43.554447},{"c":43.81,"h":44.09,"l":43.77,"n":2516,"o":43.99,"t":"2026-05-05T04:00:00Z","v":290977,"vw":43.91868},{"c":45.14,"h":45.35,"l":45,"n":2458,"o":45.04,"t":"2026-05-06T04:00:00Z","v":391698,"vw":45.154667},{"c":45.23,"h":45.805,"l":45.06,"n":3918,"o":45.62,"t":"2026-05-07T04:00:00Z","v":619620,"vw":45.375348},{"c":45.43,"h":45.66,"l":45.2201,"n":2839,"o":45.45,"t":"2026-05-08T04:00:00Z","v":346339,"vw":45.409279},{"c":45.52,"h":45.65,"l":45.28,"n":3682,"o":45.47,"t":"2026-05-11T04:00:00Z","v":488658,"vw":45.469344},{"c":45.34,"h":45.35,"l":44.61,"n":4801,"o":45.12,"t":"2026-05-12T04:00:00Z","v":626131,"vw":45.057685},{"c":45.09,"h":45.29,"l":44.905,"n":3009,"o":45.1,"t":"2026-05-13T04:00:00Z","v":471207,"vw":45.09058},{"c":44.75,"h":45.19,"l":44.74,"n":2545,"o":45.1,"t":"2026-05-14T04:00:00Z","v":301018,"vw":44.925195},{"c":43.71,"h":43.89,"l":43.38,"n":5016,"o":43.735,"t":"2026-05-15T04:00:00Z","v":891392,"vw":43.691141},{"c":43.83,"h":44.07,"l":43.59,"n":4184,"o":43.97,"t":"2026-05-18T04:00:00Z","v":470711,"vw":43.782097},{"c":43.1,"h":43.405,"l":42.94,"n":3557,"o":43.2,"t":"2026-05-19T04:00:00Z","v":478556,"vw":43.175623},{"c":43.72,"h":43.78,"l":42.96,"n":4316,"o":43.16,"t":"2026-05-20T04:00:00Z","v":1136800,"vw":43.522479},{"c":43.67,"h":43.805,"l":43.15,"n":4649,"o":43.28,"t":"2026-05-21T04:00:00Z","v":1189549,"vw":43.499289},{"c":43.35,"h":43.53,"l":43.17,"n":3389,"o":43.49,"t":"2026-05-22T04:00:00Z","v":775497,"vw":43.37604},{"c":43.35,"h":43.555,"l":43.095,"n":2839,"o":43.47,"t":"2026-05-26T04:00:00Z","v":411011,"vw":43.311987},{"c":42.78,"h":42.86,"l":42.35,"n":3601,"o":42.36,"t":"2026-05-27T04:00:00Z","v":588908,"vw":42.699145},{"c":43.23,"h":43.4,"l":42.465,"n":3569,"o":42.56,"t":"2026-05-28T04:00:00Z","v":607046,"vw":42.968688},{"c":43.7,"h":44.17,"l":43.48,"n":3720,"o":43.54,"t":"2026-05-29T04:00:00Z","v":599918,"vw":43.814495},{"c":43.07,"h":43.21,"l":42.76,"n":4613,"o":42.91,"t":"2026-06-01T04:00:00Z","v":853159,"vw":43.009732},{"c":43.15,"h":43.39,"l":43.07,"n":2875,"o":43.38,"t":"2026-06-02T04:00:00Z","v":325093,"vw":43.210666},{"c":42.73,"h":42.865,"l":42.55,"n":2416,"o":42.77,"t":"2026-06-03T04:00:00Z","v":506445,"vw":42.717894},{"c":43.08,"h":43.39,"l":42.84,"n":2425,"o":43.29,"t":"2026-06-04T04:00:00Z","v":568861,"vw":43.073386},{"c":41.51,"h":42.4,"l":41.48,"n":4787,"o":42.35,"t":"2026-06-05T04:00:00Z","v":1134909,"vw":41.832416},{"c":41.6,"h":41.78,"l":41.485,"n":4216,"o":41.63,"t":"2026-06-08T04:00:00Z","v":615560,"vw":41.650807},{"c":40.94,"h":41.94,"l":40.73,"n":8051,"o":41.64,"t":"2026-06-09T04:00:00Z","v":1021966,"vw":41.107701},{"c":39.25,"h":40.225,"l":39.24,"n":8014,"o":39.875,"t":"2026-06-10T04:00:00Z","v":1194510,"vw":39.701974},{"c":40.45,"h":40.55,"l":38.95,"n":9858,"o":39.16,"t":"2026-06-11T04:00:00Z","v":1434346,"vw":39.605675},{"c":40.48,"h":40.71,"l":40.19,"n":4744,"o":40.38,"t":"2026-06-12T04:00:00Z","v":497215,"vw":40.461421},{"c":41.51,"h":41.99,"l":41.495,"n":5070,"o":41.86,"t":"2026-06-15T04:00:00Z","v":1350922,"vw":41.583231},{"c":41.67,"h":41.78,"l":41.46,"n":4473,"o":41.69,"t":"2026-06-16T04:00:00Z","v":1885762,"vw":41.673238},{"c":40.71,"h":42.115,"l":40.56,"n":8703,"o":41.67,"t":"2026-06-17T04:00:00Z","v":1366330,"vw":41.358006},{"c":40.55,"h":41.1,"l":40.4,"n":5019,"o":40.97,"t":"2026-06-18T04:00:00Z","v":637765,"vw":40.66731},{"c":40.29,"h":40.46,"l":40.09,"n":4113,"o":40.25,"t":"2026-06-22T04:00:00Z","v":435890,"vw":40.274669},{"c":39.53,"h":39.83,"l":39.51,"n":3803,"o":39.57,"t":"2026-06-23T04:00:00Z","v":585065,"vw":39.661733},{"c":38.35,"h":38.835,"l":38.07,"n":5071,"o":38.23,"t":"2026-06-24T04:00:00Z","v":789486,"vw":38.427769},{"c":38.71,"h":38.87,"l":38.435,"n":4055,"o":38.65,"t":"2026-06-25T04:00:00Z","v":553771,"vw":38.691055},{"c":39.17,"h":39.37,"l":38.88,"n":3103,"o":39.01,"t":"2026-06-26T04:00:00Z","v":448694,"vw":39.18414},{"c":38.61,"h":38.88,"l":38.45,"n":2793,"o":38.82,"t":"2026-06-29T04:00:00Z","v":440379,"vw":38.646095},{"c":38.59,"h":39.05,"l":38.58,"n":2589,"o":38.68,"t":"2026-06-30T04:00:00Z","v":494709,"vw":38.726973},{"c":38.83,"h":39.54,"l":38.79,"n":2700,"o":38.86,"t":"2026-07-01T04:00:00Z","v":513729,"vw":39.10039},{"c":39.61,"h":39.81,"l":39.44,"n":2742,"o":39.54,"t":"2026-07-02T04:00:00Z","v":604439,"vw":39.618062},{"c":40.02,"h":40.06,"l":39.685,"n":2387,"o":39.85,"t":"2026-07-06T04:00:00Z","v":287307,"vw":39.929634},{"c":39.54,"h":40.1603,"l":39.34,"n":2888,"o":40.05,"t":"2026-07-07T04:00:00Z","v":385682,"vw":39.732451},{"c":39.19,"h":39.32,"l":38.66,"n":4100,"o":39.09,"t":"2026-07-08T04:00:00Z","v":1108096,"vw":39.118349},{"c":39.65,"h":39.765,"l":39.54,"n":2610,"o":39.65,"t":"2026-07-09T04:00:00Z","v":719315,"vw":39.643993},{"c":39.5,"h":39.55,"l":39.15,"n":2607,"o":39.29,"t":"2026-07-10T04:00:00Z","v":299565,"vw":39.415179},{"c":38.46,"h":39.05,"l":38.32,"n":4401,"o":39.03,"t":"2026-07-13T04:00:00Z","v":549110,"vw":38.540982},{"c":38.98,"h":39.41,"l":38.86,"n":4556,"o":39.23,"t":"2026-07-14T04:00:00Z","v":1237272,"vw":39.010305},{"c":39,"h":39.2,"l":38.715,"n":4653,"o":39,"t":"2026-07-15T04:00:00Z","v":1111365,"vw":38.964247},{"c":38.24,"h":38.59,"l":38.14,"n":3106,"o":38.49,"t":"2026-07-16T04:00:00Z","v":599264,"vw":38.319581},{"c":38.6,"h":38.66,"l":38.1092,"n":4168,"o":38.16,"t":"2026-07-17T04:00:00Z","v":952911,"vw":38.519397},{"c":38.51,"h":38.625,"l":38.43,"n":3064,"o":38.54,"t":"2026-07-20T04:00:00Z","v":600255,"vw":38.533518},{"c":39.27,"h":39.28,"l":38.88,"n":3383,"o":38.94,"t":"2026-07-21T04:00:00Z","v":525383,"vw":39.152821},{"c":39.72,"h":40.04,"l":39.695,"n":3644,"o":39.73,"t":"2026-07-22T04:00:00Z","v":607343,"vw":39.826128},{"c":38.92,"h":39.08,"l":38.82,"n":3556,"o":39.01,"t":"2026-07-23T04:00:00Z","v":549437,"vw":38.912685},{"c":38.97,"h":39.2301,"l":38.88,"n":3055,"o":38.89,"t":"2026-07-24T04:00:00Z","v":548633,"vw":39.040417},{"c":39.25,"h":39.34,"l":39.07,"n":2615,"o":39.18,"t":"2026-07-27T04:00:00Z","v":386433,"vw":39.200877},{"c":38.69,"h":38.89,"l":38.56,"n":4104,"o":38.7,"t":"2026-07-28T04:00:00Z","v":413236,"vw":38.705471},{"c":38.87,"h":39.55,"l":38.41,"n":5942,"o":38.57,"t":"2026-07-29T04:00:00Z","v":769127,"vw":39.081566},{"c":39.52,"h":39.58,"l":39.16,"n":3532,"o":39.19,"t":"2026-07-30T04:00:00Z","v":533541,"vw":39.442331},{"c":38.92,"h":38.97,"l":38.65,"n":4785,"o":38.87,"t":"2026-07-31T04:00:00Z","v":443158,"vw":38.855958},{"c":38.95,"h":38.975,"l":38.635,"n":3942,"o":38.75,"t":"2026-08-03T04:00:00Z","v":722280,"vw":38.8077},{"c":39.19,"h":39.45,"l":39.15,"n":3049,"o":39.19,"t":"2026-08-04T04:00:00Z","v":308956,"vw":39.257911},{"c":40.82,"h":41,"l":40.275,"n":5890,"o":40.34,"t":"2026-08-05T04:00:00Z","v":703207,"vw":40.750536},{"c":40.83,"h":41.08,"l":40.58,"n":4413,"o":40.8,"t":"2026-08-06T04:00:00Z","v":707608,"vw":40.875637},{"c":41.74,"h":41.97,"l":41.6,"n":5797,"o":41.88,"t":"2026-08-07T04:00:00Z","v":482828,"vw":41.741685},{"c":42.19,"h":42.24,"l":41.49,"n":4049,"o":41.71,"t":"2026-08-10T04:00:00Z","v":552564,"vw":41.904741},{"c":42.01,"h":42.32,"l":41.905,"n":3647,"o":42.26,"t":"2026-08-11T04:00:00Z","v":377357,"vw":42.096801},{"c":42.41,"h":42.66,"l":42.26,"n":5914,"o":42.46,"t":"2026-08-12T04:00:00Z","v":605585,"vw":42.42845},{"c":41.79,"h":42.145,"l":41.74,"n":4704,"o":42.1,"t":"2026-08-13T04:00:00Z","v":626204,"vw":41.87671},{"c":42.07,"h":42.2417,"l":42.005,"n":3702,"o":42.14,"t":"2026-08-14T04:00:00Z","v":352265,"vw":42.118559},{"c":42.48,"h":42.55,"l":42.13,"n":3721,"o":42.13,"t":"2026-08-17T04:00:00Z","v":511874,"vw":42.414934},{"c":41.75,"h":42.36,"l":41.695,"n":5428,"o":42.17,"t":"2026-08-18T04:00:00Z","v":456897,"vw":42.006918},{"c":43.32,"h":43.365,"l":42.7,"n":7516,"o":42.89,"t":"2026-08-19T04:00:00Z","v":857841,"vw":43.159706},{"c":43.53,"h":43.625,"l":42.965,"n":5535,"o":42.99,"t":"2026-08-20T04:00:00Z","v":894076,"vw":43.392898},{"c":44.36,"h":44.51,"l":43.965,"n":5815,"o":44.08,"t":"2026-08-21T04:00:00Z","v":626913,"vw":44.296999},{"c":44.71,"h":44.99,"l":44.45,"n":6670,"o":44.91,"t":"2026-08-24T04:00:00Z","v":771249,"vw":44.728632},{"c":44.84,"h":44.855,"l":44.25,"n":4499,"o":44.29,"t":"2026-08-25T04:00:00Z","v":690423,"vw":44.647851},{"c":44.15,"h":44.51,"l":44.06,"n":4726,"o":44.315,"t":"2026-08-26T04:00:00Z","v":740341,"vw":44.204656},{"c":44.28,"h":44.36,"l":43.85,"n":3110,"o":44.04,"t":"2026-08-27T04:00:00Z","v":319450,"vw":44.159681},{"c":42.88,"h":44.49,"l":42.7199,"n":10961,"o":44.21,"t":"2026-08-28T04:00:00Z","v":1479401,"vw":43.250989},{"c":42.78,"h":42.79,"l":42.43,"n":4225,"o":42.7,"t":"2026-08-31T04:00:00Z","v":806784,"vw":42.614739},{"c":41.58,"h":42.03,"l":41.535,"n":4368,"o":41.75,"t":"2026-09-01T04:00:00Z","v":676593,"vw":41.749959},{"c":42.2,"h":42.24,"l":41.87,"n":3493,"o":41.88,"t":"2026-09-02T04:00:00Z","v":465421,"vw":42.04921},{"c":43.01,"h":43.33,"l":42.82,"n":4475,"o":43.04,"t":"2026-09-03T04:00:00Z","v":766083,"vw":43.052993},{"c":42.62,"h":42.73,"l":42.34,"n":4790,"o":42.42,"t":"2026-09-04T04:00:00Z","v":620779,"vw":42.551777},{"c":41.89,"h":42.36,"l":41.865,"n":4300,"o":42.27,"t":"2026-09-08T04:00:00Z","v":702712,"vw":42.100479},{"c":42.28,"h":42.59,"l":42.06,"n":3400,"o":42.58,"t":"2026-09-09T04:00:00Z","v":598699,"vw":42.365043},{"c":41.55,"h":42.03,"l":41.445,"n":3925,"o":41.83,"t":"2026-09-10T04:00:00Z","v":618370,"vw":41.788947},{"c":41.78,"h":42.29,"l":41.725,"n":4270,"o":42.16,"t":"2026-09-11T04:00:00Z","v":681191,"vw":41.953438},{"c":41.16,"h":41.49,"l":40.97,"n":4166,"o":41.32,"t":"2026-09-14T04:00:00Z","v":751906,"vw":41.20687},{"c":41.29,"h":41.41,"l":41.055,"n":3170,"o":41.2,"t":"2026-09-15T04:00:00Z","v":834499,"vw":41.221491},{"c":41.04,"h":41.96,"l":40.705,"n":8399,"o":41.85,"t":"2026-09-16T04:00:00Z","v":1498015,"vw":41.292645},{"c":41.75,"h":42.05,"l":41.725,"n":2750,"o":41.94,"t":"2026-09-17T04:00:00Z","v":426041,"vw":41.880012},{"c":42.02,"h":42.23,"l":41.735,"n":2657,"o":41.97,"t":"2026-09-18T04:00:00Z","v":402898,"vw":42.019511},{"c":41.75,"h":41.9,"l":41.5351,"n":2801,"o":41.9,"t":"2026-09-21T04:00:00Z","v":352998,"vw":41.74108},{"c":41.92,"h":41.995,"l":41.46,"n":3834,"o":41.61,"t":"2026-09-22T04:00:00Z","v":667706,"vw":41.777619},{"c":41.15,"h":41.43,"l":41.07,"n":4003,"o":41.43,"t":"2026-09-23T04:00:00Z","v":519829,"vw":41.187769},{"c":41.05,"h":41.17,"l":40.775,"n":3934,"o":41.09,"t":"2026-09-24T04:00:00Z","v":588554,"vw":40.991004},{"c":41.23,"h":41.31,"l":40.87,"n":3485,"o":41.13,"t":"2026-09-25T04:00:00Z","v":429482,"vw":41.162483},{"c":39.6,"h":39.975,"l":39.4924,"n":5487,"o":39.79,"t":"2026-09-28T04:00:00Z","v":649942,"vw":39.707508},{"c":40.12,"h":40.14,"l":39.8,"n":3588,"o":39.92,"t":"2026-09-29T04:00:00Z","v":540549,"vw":39.983518},{"c":39.9,"h":40.295,"l":39.84,"n":3187,"o":40.26,"t":"2026-09-30T04:00:00Z","v":388437,"vw":39.962396},{"c":40.11,"h":40.2,"l":39.87,"n":4511,"o":40.03,"t":"2026-10-01T04:00:00Z","v":669743,"vw":40.068888},{"c":39.85,"h":40.34,"l":39.63,"n":4285,"o":40.25,"t":"2026-10-02T04:00:00Z","v":414103,"vw":39.881907},{"c":39.78,"h":39.8842,"l":39.62,"n":2933,"o":39.88,"t":"2026-10-05T04:00:00Z","v":335582,"vw":39.762605},{"c":40.06,"h":40.18,"l":39.8,"n":2859,"o":39.97,"t":"2026-10-06T04:00:00Z","v":569251,"vw":39.994856},{"c":39.38,"h":39.605,"l":39.215,"n":3385,"o":39.3,"t":"2026-10-07T04:00:00Z","v":423425,"vw":39.434069},{"c":39.68,"h":39.8,"l":39.42,"n":4286,"o":39.6,"t":"2026-10-08T04:00:00Z","v":491359,"vw":39.612052},{"c":40.3,"h":40.365,"l":40.17,"n":2731,"o":40.22,"t":"2026-10-09T04:00:00Z","v":304698,"vw":40.264745},{"c":40.06,"h":40.105,"l":39.96,"n":1964,"o":40.1,"t":"2026-10-12T04:00:00Z","v":229688,"vw":40.041335},{"c":39.99,"h":40.25,"l":39.835,"n":2553,"o":40.25,"t":"2026-10-13T04:00:00Z","v":395973,"vw":39.976593},{"c":39.39,"h":39.44,"l":39.125,"n":5128,"o":39.31,"t":"2026-10-14T04:00:00Z","v":635970,"vw":39.308325},{"c":40.1,"h":40.11,"l":39.8,"n":4046,"o":39.9,"t":"2026-10-15T04:00:00Z","v":439799,"vw":39.945826},{"c":40.05,"h":40.33,"l":39.92,"n":3075,"o":39.97,"t":"2026-10-16T04:00:00Z","v":299355,"vw":40.058859},{"c":39.78,"h":40.01,"l":39.74,"n":2832,"o":39.98,"t":"2026-10-19T04:00:00Z","v":323563,"vw":39.821762},{"c":39.57,"h":39.91,"l":39.55,"n":2930,"o":39.6,"t":"2026-10-20T04:00:00Z","v":341153,"vw":39.633222},{"c":39.7,"h":39.775,"l":39.445,"n":3004,"o":39.74,"t":"2026-10-21T04:00:00Z","v":448181,"vw":39.665145},{"c":38.68,"h":39.18,"l":38.615,"n":4577,"o":39.15,"t":"2026-10-22T04:00:00Z","v":482500,"vw":38.855306},{"c":38.445,"h":38.68,"l":38.19,"n":2888,"o":38.67,"t":"2026-10-23T04:00:00Z","v":306636,"vw":38.411846}],"volatilityBars":[{"c":41.35,"h":41.38,"l":41.25,"n":3,"o":41.25,"t":"2026-09-22T08:30:00Z","v":962,"vw":41.306715},{"c":41.45,"h":41.46,"l":41.45,"n":12,"o":41.46,"t":"2026-09-22T09:30:00Z","v":3763,"vw":41.455056},{"c":41.61,"h":41.61,"l":41.61,"n":2,"o":41.61,"t":"2026-09-22T09:45:00Z","v":200,"vw":41.61},{"c":41.43,"h":41.43,"l":41.43,"n":2,"o":41.43,"t":"2026-09-22T11:00:00Z","v":200,"vw":41.43},{"c":41.46,"h":41.46,"l":41.46,"n":1,"o":41.46,"t":"2026-09-22T11:30:00Z","v":312,"vw":41.46},{"c":41.7,"h":41.72,"l":41.5704,"n":201,"o":41.61,"t":"2026-09-22T13:30:00Z","v":19854,"vw":41.634103},{"c":41.63,"h":41.72,"l":41.615,"n":179,"o":41.72,"t":"2026-09-22T13:45:00Z","v":26228,"vw":41.667775},{"c":41.62,"h":41.66,"l":41.57,"n":318,"o":41.6341,"t":"2026-09-22T14:00:00Z","v":52928,"vw":41.620447},{"c":41.57,"h":41.63,"l":41.56,"n":85,"o":41.63,"t":"2026-09-22T14:15:00Z","v":8963,"vw":41.585671},{"c":41.5,"h":41.64,"l":41.46,"n":247,"o":41.58,"t":"2026-09-22T14:30:00Z","v":32291,"vw":41.555669},{"c":41.565,"h":41.565,"l":41.485,"n":72,"o":41.49,"t":"2026-09-22T14:45:00Z","v":7187,"vw":41.511281},{"c":41.68,"h":41.69,"l":41.565,"n":189,"o":41.585,"t":"2026-09-22T15:00:00Z","v":34610,"vw":41.61758},{"c":41.65,"h":41.69,"l":41.64,"n":85,"o":41.67,"t":"2026-09-22T15:15:00Z","v":6995,"vw":41.66068},{"c":41.58,"h":41.625,"l":41.58,"n":101,"o":41.625,"t":"2026-09-22T15:30:00Z","v":16968,"vw":41.606971},{"c":41.58,"h":41.58,"l":41.57,"n":38,"o":41.57,"t":"2026-09-22T15:45:00Z","v":4297,"vw":41.577988},{"c":41.54,"h":41.625,"l":41.54,"n":40,"o":41.625,"t":"2026-09-22T16:00:00Z","v":5050,"vw":41.57298},{"c":41.5699,"h":41.57,"l":41.54,"n":35,"o":41.545,"t":"2026-09-22T16:15:00Z","v":4108,"vw":41.55817},{"c":41.605,"h":41.605,"l":41.57,"n":23,"o":41.57,"t":"2026-09-22T16:30:00Z","v":2002,"vw":41.588761},{"c":41.66,"h":41.71,"l":41.62,"n":120,"o":41.62,"t":"2026-09-22T16:45:00Z","v":14044,"vw":41.659585},{"c":41.68,"h":41.7,"l":41.65,"n":59,"o":41.65,"t":"2026-09-22T17:00:00Z","v":5002,"vw":41.673628},{"c":41.68,"h":41.69,"l":41.66,"n":61,"o":41.68,"t":"2026-09-22T17:15:00Z","v":15503,"vw":41.678752},{"c":41.69,"h":41.69,"l":41.66,"n":50,"o":41.69,"t":"2026-09-22T17:30:00Z","v":5969,"vw":41.673825},{"c":41.795,"h":41.81,"l":41.69,"n":176,"o":41.69,"t":"2026-09-22T17:45:00Z","v":38647,"vw":41.752396},{"c":41.875,"h":41.885,"l":41.78,"n":191,"o":41.8,"t":"2026-09-22T18:00:00Z","v":25629,"vw":41.83267},{"c":41.855,"h":41.89,"l":41.845,"n":81,"o":41.88,"t":"2026-09-22T18:15:00Z","v":11234,"vw":41.877664},{"c":41.8,"h":41.86,"l":41.785,"n":122,"o":41.86,"t":"2026-09-22T18:30:00Z","v":17864,"vw":41.811098},{"c":41.8201,"h":41.835,"l":41.8,"n":45,"o":41.8,"t":"2026-09-22T18:45:00Z","v":9671,"vw":41.812817},{"c":41.87,"h":41.88,"l":41.83,"n":166,"o":41.83,"t":"2026-09-22T19:00:00Z","v":102187,"vw":41.868628},{"c":41.885,"h":41.905,"l":41.86,"n":227,"o":41.88,"t":"2026-09-22T19:15:00Z","v":66236,"vw":41.880202},{"c":41.96,"h":41.99,"l":41.895,"n":280,"o":41.895,"t":"2026-09-22T19:30:00Z","v":50625,"vw":41.970412},{"c":41.93,"h":41.995,"l":41.92,"n":325,"o":41.98,"t":"2026-09-22T19:45:00Z","v":65406,"vw":41.945393},{"c":41.9,"h":41.92,"l":41.9,"n":11,"o":41.92,"t":"2026-09-22T20:00:00Z","v":3505,"vw":41.915147},{"c":41.91,"h":41.91,"l":41.91,"n":1,"o":41.91,"t":"2026-09-22T20:30:00Z","v":240,"vw":41.91},{"c":41.87,"h":41.89,"l":41.87,"n":15,"o":41.89,"t":"2026-09-22T20:45:00Z","v":2042,"vw":41.881639},{"c":41.9,"h":41.91,"l":41.9,"n":7,"o":41.91,"t":"2026-09-22T22:00:00Z","v":1337,"vw":41.905077},{"c":41.93,"h":41.93,"l":41.93,"n":3,"o":41.93,"t":"2026-09-22T22:15:00Z","v":425,"vw":41.93},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-09-23T09:45:00Z","v":100,"vw":41.5},{"c":41.46,"h":41.46,"l":41.46,"n":1,"o":41.46,"t":"2026-09-23T11:15:00Z","v":106,"vw":41.46},{"c":41.34,"h":41.34,"l":41.34,"n":1,"o":41.34,"t":"2026-09-23T11:30:00Z","v":150,"vw":41.34},{"c":41.451,"h":41.451,"l":41.451,"n":1,"o":41.451,"t":"2026-09-23T12:00:00Z","v":500,"vw":41.451},{"c":41.3807,"h":41.3807,"l":41.3807,"n":1,"o":41.3807,"t":"2026-09-23T12:30:00Z","v":1000,"vw":41.3807},{"c":41.24,"h":41.43,"l":41.19,"n":273,"o":41.43,"t":"2026-09-23T13:30:00Z","v":32857,"vw":41.274437},{"c":41.17,"h":41.24,"l":41.125,"n":293,"o":41.23,"t":"2026-09-23T13:45:00Z","v":32797,"vw":41.173288},{"c":41.16,"h":41.24,"l":41.16,"n":240,"o":41.18,"t":"2026-09-23T14:00:00Z","v":24474,"vw":41.198488},{"c":41.12,"h":41.175,"l":41.1,"n":202,"o":41.17,"t":"2026-09-23T14:15:00Z","v":19416,"vw":41.12896},{"c":41.185,"h":41.235,"l":41.1376,"n":206,"o":41.1376,"t":"2026-09-23T14:30:00Z","v":28418,"vw":41.194836},{"c":41.235,"h":41.295,"l":41.165,"n":528,"o":41.18,"t":"2026-09-23T14:45:00Z","v":97672,"vw":41.240356},{"c":41.26,"h":41.27,"l":41.21,"n":154,"o":41.25,"t":"2026-09-23T15:00:00Z","v":34133,"vw":41.236029},{"c":41.16,"h":41.25,"l":41.15,"n":83,"o":41.25,"t":"2026-09-23T15:15:00Z","v":8598,"vw":41.214821},{"c":41.15,"h":41.17,"l":41.11,"n":82,"o":41.155,"t":"2026-09-23T15:30:00Z","v":7082,"vw":41.143797},{"c":41.12,"h":41.161,"l":41.09,"n":140,"o":41.161,"t":"2026-09-23T15:45:00Z","v":27498,"vw":41.100954},{"c":41.14,"h":41.15,"l":41.11,"n":66,"o":41.13,"t":"2026-09-23T16:00:00Z","v":11692,"vw":41.134162},{"c":41.165,"h":41.165,"l":41.14,"n":32,"o":41.14,"t":"2026-09-23T16:15:00Z","v":2849,"vw":41.147193},{"c":41.185,"h":41.21,"l":41.165,"n":57,"o":41.165,"t":"2026-09-23T16:30:00Z","v":10513,"vw":41.174601},{"c":41.1601,"h":41.18,"l":41.11,"n":83,"o":41.18,"t":"2026-09-23T16:45:00Z","v":9499,"vw":41.149423},{"c":41.105,"h":41.16,"l":41.08,"n":206,"o":41.16,"t":"2026-09-23T17:00:00Z","v":24531,"vw":41.119532},{"c":41.13,"h":41.15,"l":41.09,"n":27,"o":41.09,"t":"2026-09-23T17:15:00Z","v":2625,"vw":41.129832},{"c":41.19,"h":41.19,"l":41.07,"n":216,"o":41.125,"t":"2026-09-23T17:30:00Z","v":35723,"vw":41.135496},{"c":41.23,"h":41.235,"l":41.18,"n":130,"o":41.19,"t":"2026-09-23T17:45:00Z","v":11395,"vw":41.206143},{"c":41.2,"h":41.25,"l":41.19,"n":34,"o":41.25,"t":"2026-09-23T18:00:00Z","v":3496,"vw":41.212287},{"c":41.17,"h":41.2,"l":41.16,"n":19,"o":41.2,"t":"2026-09-23T18:15:00Z","v":4884,"vw":41.176645},{"c":41.16,"h":41.1899,"l":41.16,"n":41,"o":41.185,"t":"2026-09-23T18:30:00Z","v":4610,"vw":41.17767},{"c":41.21,"h":41.21,"l":41.145,"n":90,"o":41.1554,"t":"2026-09-23T18:45:00Z","v":12045,"vw":41.170792},{"c":41.19,"h":41.24,"l":41.19,"n":76,"o":41.205,"t":"2026-09-23T19:00:00Z","v":8119,"vw":41.213748},{"c":41.18,"h":41.18,"l":41.15,"n":74,"o":41.17,"t":"2026-09-23T19:15:00Z","v":7342,"vw":41.171631},{"c":41.135,"h":41.18,"l":41.135,"n":83,"o":41.175,"t":"2026-09-23T19:30:00Z","v":11406,"vw":41.153023},{"c":41.155,"h":41.185,"l":41.11,"n":205,"o":41.14,"t":"2026-09-23T19:45:00Z","v":34186,"vw":41.154193},{"c":41.16,"h":41.16,"l":41.15,"n":8,"o":41.15,"t":"2026-09-23T20:00:00Z","v":745,"vw":41.153248},{"c":41.16,"h":41.16,"l":41.16,"n":2,"o":41.16,"t":"2026-09-23T20:15:00Z","v":480,"vw":41.16},{"c":41.19,"h":41.19,"l":41.19,"n":16,"o":41.19,"t":"2026-09-23T20:45:00Z","v":355,"vw":41.19},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-09-23T21:00:00Z","v":120,"vw":41.4},{"c":41.18,"h":41.18,"l":41.18,"n":1,"o":41.18,"t":"2026-09-23T22:00:00Z","v":156,"vw":41.18},{"c":41.24,"h":41.24,"l":41.24,"n":5,"o":41.24,"t":"2026-09-23T22:15:00Z","v":520,"vw":41.24},{"c":40.9506,"h":40.9506,"l":40.9506,"n":1,"o":40.9506,"t":"2026-09-24T09:15:00Z","v":500,"vw":40.9506},{"c":40.8,"h":40.8,"l":40.8,"n":15,"o":40.8,"t":"2026-09-24T10:30:00Z","v":2000,"vw":40.8},{"c":40.87,"h":40.87,"l":40.87,"n":4,"o":40.87,"t":"2026-09-24T11:00:00Z","v":730,"vw":40.87},{"c":41,"h":41,"l":40.95,"n":11,"o":40.95,"t":"2026-09-24T11:15:00Z","v":1208,"vw":40.974711},{"c":40.94,"h":40.94,"l":40.94,"n":44,"o":40.94,"t":"2026-09-24T11:45:00Z","v":1249,"vw":40.94},{"c":41.035,"h":41.09,"l":41,"n":145,"o":41.09,"t":"2026-09-24T13:30:00Z","v":11149,"vw":41.042549},{"c":40.975,"h":41.045,"l":40.97,"n":89,"o":41.04,"t":"2026-09-24T13:45:00Z","v":15202,"vw":41.021214},{"c":41,"h":41.03,"l":40.97,"n":107,"o":40.97,"t":"2026-09-24T14:00:00Z","v":14520,"vw":41.002083},{"c":40.98,"h":41,"l":40.93,"n":134,"o":41,"t":"2026-09-24T14:15:00Z","v":13049,"vw":40.97137},{"c":40.87,"h":40.96,"l":40.8601,"n":84,"o":40.96,"t":"2026-09-24T14:30:00Z","v":6287,"vw":40.90528},{"c":40.85,"h":40.9276,"l":40.845,"n":101,"o":40.87,"t":"2026-09-24T14:45:00Z","v":11209,"vw":40.900994},{"c":40.775,"h":40.85,"l":40.775,"n":104,"o":40.845,"t":"2026-09-24T15:00:00Z","v":14024,"vw":40.815554},{"c":40.82,"h":40.86,"l":40.78,"n":170,"o":40.78,"t":"2026-09-24T15:15:00Z","v":25797,"vw":40.824514},{"c":40.86,"h":40.86,"l":40.785,"n":92,"o":40.82,"t":"2026-09-24T15:30:00Z","v":19692,"vw":40.812292},{"c":40.8701,"h":40.9099,"l":40.855,"n":55,"o":40.8798,"t":"2026-09-24T15:45:00Z","v":6474,"vw":40.883148},{"c":40.91,"h":40.91,"l":40.845,"n":72,"o":40.87,"t":"2026-09-24T16:00:00Z","v":7965,"vw":40.878504},{"c":41.06,"h":41.17,"l":40.9,"n":401,"o":40.91,"t":"2026-09-24T16:15:00Z","v":40681,"vw":41.035046},{"c":41.07,"h":41.15,"l":41.01,"n":80,"o":41.07,"t":"2026-09-24T16:30:00Z","v":5642,"vw":41.083367},{"c":41.06,"h":41.07,"l":41.03,"n":87,"o":41.05,"t":"2026-09-24T16:45:00Z","v":8965,"vw":41.059333},{"c":41,"h":41.07,"l":40.98,"n":195,"o":41.04,"t":"2026-09-24T17:00:00Z","v":15619,"vw":41.010318},{"c":40.94,"h":40.99,"l":40.9099,"n":51,"o":40.99,"t":"2026-09-24T17:15:00Z","v":5922,"vw":40.948392},{"c":40.93,"h":40.9705,"l":40.92,"n":45,"o":40.95,"t":"2026-09-24T17:30:00Z","v":8369,"vw":40.948206},{"c":40.95,"h":40.95,"l":40.895,"n":63,"o":40.9,"t":"2026-09-24T17:45:00Z","v":9504,"vw":40.924605},{"c":41,"h":41,"l":40.89,"n":137,"o":40.96,"t":"2026-09-24T18:00:00Z","v":22767,"vw":40.932459},{"c":41.05,"h":41.05,"l":40.985,"n":93,"o":41,"t":"2026-09-24T18:15:00Z","v":9656,"vw":41.01583},{"c":41.0299,"h":41.12,"l":40.98,"n":184,"o":41.065,"t":"2026-09-24T18:30:00Z","v":31206,"vw":41.055378},{"c":41.03,"h":41.07,"l":41.02,"n":83,"o":41.025,"t":"2026-09-24T18:45:00Z","v":13334,"vw":41.043057},{"c":41,"h":41.03,"l":40.99,"n":144,"o":41.03,"t":"2026-09-24T19:00:00Z","v":15236,"vw":41.017967},{"c":41.03,"h":41.06,"l":41.005,"n":46,"o":41.01,"t":"2026-09-24T19:15:00Z","v":26358,"vw":41.038085},{"c":41.065,"h":41.065,"l":41.03,"n":90,"o":41.03,"t":"2026-09-24T19:30:00Z","v":15719,"vw":41.044182},{"c":41.045,"h":41.07,"l":41.035,"n":255,"o":41.05,"t":"2026-09-24T19:45:00Z","v":81199,"vw":41.05864},{"c":41.05,"h":41.05,"l":41.05,"n":9,"o":41.05,"t":"2026-09-24T20:00:00Z","v":5226,"vw":41.05},{"c":41.01,"h":41.07,"l":41.01,"n":65,"o":41.01,"t":"2026-09-24T22:30:00Z","v":2790,"vw":41.029503},{"c":41.04,"h":41.07,"l":41.01,"n":40,"o":41.06,"t":"2026-09-24T22:45:00Z","v":11295,"vw":41.028545},{"c":41.06,"h":41.08,"l":41.02,"n":79,"o":41.06,"t":"2026-09-24T23:00:00Z","v":23550,"vw":41.046765},{"c":41.03,"h":41.07,"l":41.02,"n":80,"o":41.03,"t":"2026-09-24T23:15:00Z","v":26987,"vw":41.048739},{"c":41.06,"h":41.11,"l":41.02,"n":133,"o":41.03,"t":"2026-09-24T23:30:00Z","v":30171,"vw":41.048031},{"c":41.04,"h":41.07,"l":41.03,"n":26,"o":41.06,"t":"2026-09-24T23:45:00Z","v":20778,"vw":41.03761},{"c":41.37,"h":41.37,"l":41.25,"n":3,"o":41.25,"t":"2026-09-25T10:00:00Z","v":300,"vw":41.29},{"c":41.38,"h":41.38,"l":41.38,"n":1,"o":41.38,"t":"2026-09-25T10:15:00Z","v":100,"vw":41.38},{"c":41.41,"h":41.41,"l":41.38,"n":2,"o":41.38,"t":"2026-09-25T10:45:00Z","v":200,"vw":41.395},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-09-25T11:00:00Z","v":200,"vw":41.4},{"c":41.37,"h":41.37,"l":41.37,"n":1,"o":41.37,"t":"2026-09-25T12:15:00Z","v":200,"vw":41.37},{"c":41.31,"h":41.31,"l":41.31,"n":1,"o":41.31,"t":"2026-09-25T12:30:00Z","v":208,"vw":41.31},{"c":41.3,"h":41.3,"l":41.3,"n":21,"o":41.3,"t":"2026-09-25T12:45:00Z","v":947,"vw":41.3},{"c":41.1,"h":41.14,"l":41.07,"n":117,"o":41.13,"t":"2026-09-25T13:30:00Z","v":8481,"vw":41.109493},{"c":41.08,"h":41.135,"l":41.07,"n":48,"o":41.115,"t":"2026-09-25T13:45:00Z","v":7944,"vw":41.11524},{"c":40.96,"h":41.055,"l":40.87,"n":189,"o":41.05,"t":"2026-09-25T14:00:00Z","v":19779,"vw":40.95089},{"c":41,"h":41.01,"l":40.94,"n":96,"o":40.97,"t":"2026-09-25T14:15:00Z","v":7908,"vw":40.970662},{"c":41.03,"h":41.03,"l":40.955,"n":107,"o":40.97,"t":"2026-09-25T14:30:00Z","v":10106,"vw":40.994759},{"c":41.09,"h":41.11,"l":41.04,"n":110,"o":41.04,"t":"2026-09-25T14:45:00Z","v":12140,"vw":41.077393},{"c":41.115,"h":41.13,"l":41.065,"n":83,"o":41.11,"t":"2026-09-25T15:00:00Z","v":7492,"vw":41.09718},{"c":41.12,"h":41.12,"l":41.06,"n":123,"o":41.1199,"t":"2026-09-25T15:15:00Z","v":13566,"vw":41.09074},{"c":41.07,"h":41.16,"l":41.07,"n":167,"o":41.11,"t":"2026-09-25T15:30:00Z","v":18720,"vw":41.127014},{"c":41.22,"h":41.22,"l":41.03,"n":151,"o":41.06,"t":"2026-09-25T15:45:00Z","v":19381,"vw":41.089856},{"c":41.21,"h":41.31,"l":41.19,"n":211,"o":41.23,"t":"2026-09-25T16:00:00Z","v":25243,"vw":41.249231},{"c":41.23,"h":41.23,"l":41.16,"n":169,"o":41.21,"t":"2026-09-25T16:15:00Z","v":18837,"vw":41.182892},{"c":41.19,"h":41.23,"l":41.11,"n":297,"o":41.23,"t":"2026-09-25T16:30:00Z","v":47951,"vw":41.151423},{"c":41.185,"h":41.185,"l":41.15,"n":119,"o":41.16,"t":"2026-09-25T16:45:00Z","v":11139,"vw":41.170735},{"c":41.225,"h":41.2329,"l":41.195,"n":97,"o":41.195,"t":"2026-09-25T17:00:00Z","v":10415,"vw":41.214035},{"c":41.18,"h":41.24,"l":41.18,"n":48,"o":41.2199,"t":"2026-09-25T17:15:00Z","v":7509,"vw":41.216847},{"c":41.19,"h":41.2,"l":41.13,"n":77,"o":41.18,"t":"2026-09-25T17:30:00Z","v":6997,"vw":41.163309},{"c":41.149,"h":41.18,"l":41.1401,"n":25,"o":41.18,"t":"2026-09-25T17:45:00Z","v":15922,"vw":41.15888},{"c":41.165,"h":41.17,"l":41.15,"n":69,"o":41.15,"t":"2026-09-25T18:00:00Z","v":7373,"vw":41.157256},{"c":41.18,"h":41.21,"l":41.16,"n":110,"o":41.175,"t":"2026-09-25T18:15:00Z","v":9596,"vw":41.189831},{"c":41.215,"h":41.2399,"l":41.2,"n":66,"o":41.2,"t":"2026-09-25T18:30:00Z","v":9704,"vw":41.209819},{"c":41.25,"h":41.27,"l":41.225,"n":61,"o":41.24,"t":"2026-09-25T18:45:00Z","v":9131,"vw":41.256997},{"c":41.28,"h":41.28,"l":41.21,"n":122,"o":41.26,"t":"2026-09-25T19:00:00Z","v":19761,"vw":41.237893},{"c":41.2,"h":41.27,"l":41.2,"n":67,"o":41.27,"t":"2026-09-25T19:15:00Z","v":8711,"vw":41.221187},{"c":41.25,"h":41.25,"l":41.195,"n":118,"o":41.2,"t":"2026-09-25T19:30:00Z","v":23494,"vw":41.216422},{"c":41.21,"h":41.255,"l":41.21,"n":236,"o":41.24,"t":"2026-09-25T19:45:00Z","v":34754,"vw":41.225246},{"c":41.23,"h":41.24,"l":41.23,"n":70,"o":41.23,"t":"2026-09-25T20:00:00Z","v":29976,"vw":41.230338},{"c":41.1531,"h":41.1531,"l":41.1531,"n":1,"o":41.1531,"t":"2026-09-25T20:30:00Z","v":100,"vw":41.1531},{"c":40.3,"h":40.3,"l":40,"n":19,"o":40.05,"t":"2026-09-28T08:00:00Z","v":2225,"vw":40.018421},{"c":39.88,"h":39.94,"l":39.88,"n":26,"o":39.93,"t":"2026-09-28T11:00:00Z","v":10161,"vw":39.925332},{"c":39.9,"h":39.9,"l":39.851,"n":4,"o":39.851,"t":"2026-09-28T11:30:00Z","v":2103,"vw":39.897338},{"c":39.89,"h":39.91,"l":39.89,"n":3,"o":39.91,"t":"2026-09-28T11:45:00Z","v":500,"vw":39.898889},{"c":40,"h":40,"l":39.89,"n":5,"o":39.89,"t":"2026-09-28T12:00:00Z","v":2122,"vw":39.994216},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-09-28T12:30:00Z","v":501,"vw":39.9},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-09-28T12:45:00Z","v":100,"vw":39.88},{"c":39.87,"h":39.87,"l":39.75,"n":414,"o":39.79,"t":"2026-09-28T13:30:00Z","v":54474,"vw":39.804711},{"c":39.95,"h":39.975,"l":39.87,"n":402,"o":39.88,"t":"2026-09-28T13:45:00Z","v":48369,"vw":39.937409},{"c":39.76,"h":39.93,"l":39.76,"n":200,"o":39.93,"t":"2026-09-28T14:00:00Z","v":18139,"vw":39.826739},{"c":39.79,"h":39.805,"l":39.75,"n":124,"o":39.76,"t":"2026-09-28T14:15:00Z","v":11499,"vw":39.778222},{"c":39.61,"h":39.785,"l":39.6,"n":223,"o":39.785,"t":"2026-09-28T14:30:00Z","v":28270,"vw":39.679095},{"c":39.57,"h":39.6,"l":39.4924,"n":277,"o":39.6,"t":"2026-09-28T14:45:00Z","v":41793,"vw":39.538742},{"c":39.58,"h":39.6,"l":39.56,"n":200,"o":39.57,"t":"2026-09-28T15:00:00Z","v":15085,"vw":39.579101},{"c":39.625,"h":39.66,"l":39.58,"n":203,"o":39.59,"t":"2026-09-28T15:15:00Z","v":18758,"vw":39.6168},{"c":39.57,"h":39.625,"l":39.57,"n":93,"o":39.6199,"t":"2026-09-28T15:30:00Z","v":6026,"vw":39.59596},{"c":39.6,"h":39.61,"l":39.54,"n":110,"o":39.57,"t":"2026-09-28T15:45:00Z","v":17619,"vw":39.584438},{"c":39.56,"h":39.62,"l":39.55,"n":116,"o":39.61,"t":"2026-09-28T16:00:00Z","v":9663,"vw":39.598812},{"c":39.79,"h":39.84,"l":39.545,"n":455,"o":39.5502,"t":"2026-09-28T16:15:00Z","v":44810,"vw":39.695504},{"c":39.69,"h":39.81,"l":39.69,"n":180,"o":39.81,"t":"2026-09-28T16:30:00Z","v":25358,"vw":39.751993},{"c":39.675,"h":39.72,"l":39.66,"n":146,"o":39.71,"t":"2026-09-28T16:45:00Z","v":19898,"vw":39.682495},{"c":39.76,"h":39.835,"l":39.645,"n":410,"o":39.675,"t":"2026-09-28T17:00:00Z","v":46099,"vw":39.73896},{"c":39.735,"h":39.77,"l":39.72,"n":158,"o":39.76,"t":"2026-09-28T17:15:00Z","v":15581,"vw":39.732556},{"c":39.75,"h":39.76,"l":39.715,"n":57,"o":39.76,"t":"2026-09-28T17:30:00Z","v":5996,"vw":39.741337},{"c":39.715,"h":39.7676,"l":39.71,"n":116,"o":39.74,"t":"2026-09-28T17:45:00Z","v":7775,"vw":39.734594},{"c":39.73,"h":39.75,"l":39.72,"n":97,"o":39.72,"t":"2026-09-28T18:00:00Z","v":9046,"vw":39.729891},{"c":39.725,"h":39.745,"l":39.715,"n":45,"o":39.715,"t":"2026-09-28T18:15:00Z","v":3585,"vw":39.726968},{"c":39.765,"h":39.765,"l":39.6928,"n":123,"o":39.71,"t":"2026-09-28T18:30:00Z","v":11548,"vw":39.726347},{"c":39.775,"h":39.795,"l":39.7499,"n":136,"o":39.76,"t":"2026-09-28T18:45:00Z","v":19661,"vw":39.766164},{"c":39.7,"h":39.77,"l":39.69,"n":166,"o":39.77,"t":"2026-09-28T19:00:00Z","v":19028,"vw":39.715346},{"c":39.7,"h":39.73,"l":39.69,"n":138,"o":39.7,"t":"2026-09-28T19:15:00Z","v":21951,"vw":39.710273},{"c":39.675,"h":39.725,"l":39.66,"n":229,"o":39.72,"t":"2026-09-28T19:30:00Z","v":33320,"vw":39.68871},{"c":39.61,"h":39.66,"l":39.605,"n":220,"o":39.66,"t":"2026-09-28T19:45:00Z","v":26082,"vw":39.623787},{"c":39.589,"h":39.6,"l":39.589,"n":64,"o":39.6,"t":"2026-09-28T20:00:00Z","v":39451,"vw":39.599901},{"c":39.56,"h":39.56,"l":39.56,"n":2,"o":39.56,"t":"2026-09-28T20:30:00Z","v":200,"vw":39.56},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-09-28T21:15:00Z","v":200,"vw":39.5},{"c":39.62,"h":39.62,"l":39.62,"n":1,"o":39.62,"t":"2026-09-28T22:15:00Z","v":1000,"vw":39.62},{"c":39.62,"h":39.62,"l":39.58,"n":23,"o":39.6046,"t":"2026-09-28T22:45:00Z","v":6130,"vw":39.585589},{"c":39.61,"h":39.61,"l":39.61,"n":18,"o":39.61,"t":"2026-09-28T23:00:00Z","v":616,"vw":39.61},{"c":39.93,"h":39.93,"l":39.93,"n":2,"o":39.93,"t":"2026-09-29T13:15:00Z","v":300,"vw":39.93},{"c":39.94,"h":39.995,"l":39.895,"n":265,"o":39.92,"t":"2026-09-29T13:30:00Z","v":25840,"vw":39.949893},{"c":39.93,"h":39.99,"l":39.9175,"n":300,"o":39.919,"t":"2026-09-29T13:45:00Z","v":32837,"vw":39.957768},{"c":40.02,"h":40.0323,"l":39.92,"n":303,"o":39.92,"t":"2026-09-29T14:00:00Z","v":83098,"vw":39.991378},{"c":40.08,"h":40.105,"l":40.015,"n":156,"o":40.015,"t":"2026-09-29T14:15:00Z","v":13033,"vw":40.054838},{"c":40.05,"h":40.095,"l":39.99,"n":160,"o":40.08,"t":"2026-09-29T14:30:00Z","v":20092,"vw":40.044938},{"c":40.06,"h":40.07,"l":39.98,"n":72,"o":40.02,"t":"2026-09-29T14:45:00Z","v":6887,"vw":40.013967},{"c":39.98,"h":40.0576,"l":39.9737,"n":117,"o":40.045,"t":"2026-09-29T15:00:00Z","v":15688,"vw":40.025124},{"c":39.88,"h":39.9772,"l":39.855,"n":98,"o":39.97,"t":"2026-09-29T15:15:00Z","v":13948,"vw":39.922836},{"c":39.91,"h":39.94,"l":39.89,"n":45,"o":39.89,"t":"2026-09-29T15:30:00Z","v":4575,"vw":39.909884},{"c":39.93,"h":39.98,"l":39.92,"n":146,"o":39.92,"t":"2026-09-29T15:45:00Z","v":17335,"vw":39.950163},{"c":39.89,"h":39.95,"l":39.88,"n":77,"o":39.95,"t":"2026-09-29T16:00:00Z","v":10151,"vw":39.893946},{"c":39.91,"h":39.91,"l":39.88,"n":13,"o":39.89,"t":"2026-09-29T16:15:00Z","v":1806,"vw":39.892937},{"c":39.85,"h":39.91,"l":39.84,"n":50,"o":39.89,"t":"2026-09-29T16:30:00Z","v":5136,"vw":39.87401},{"c":39.8202,"h":39.87,"l":39.8199,"n":69,"o":39.845,"t":"2026-09-29T16:45:00Z","v":28526,"vw":39.824598},{"c":39.84,"h":39.845,"l":39.82,"n":45,"o":39.83,"t":"2026-09-29T17:00:00Z","v":8546,"vw":39.82892},{"c":39.84,"h":39.85,"l":39.835,"n":25,"o":39.84,"t":"2026-09-29T17:15:00Z","v":2814,"vw":39.842035},{"c":39.82,"h":39.85,"l":39.8151,"n":54,"o":39.845,"t":"2026-09-29T17:30:00Z","v":10545,"vw":39.836183},{"c":39.8,"h":39.84,"l":39.8,"n":83,"o":39.825,"t":"2026-09-29T17:45:00Z","v":7977,"vw":39.822052},{"c":39.99,"h":40,"l":39.815,"n":329,"o":39.82,"t":"2026-09-29T18:00:00Z","v":44764,"vw":39.898174},{"c":40.04,"h":40.05,"l":39.99,"n":44,"o":40.05,"t":"2026-09-29T18:15:00Z","v":4096,"vw":40.020927},{"c":40.05,"h":40.1,"l":39.97,"n":168,"o":40,"t":"2026-09-29T18:30:00Z","v":20817,"vw":40.033292},{"c":40.07,"h":40.07,"l":40.01,"n":90,"o":40.04,"t":"2026-09-29T18:45:00Z","v":14267,"vw":40.032028},{"c":40.04,"h":40.09,"l":40.04,"n":136,"o":40.07,"t":"2026-09-29T19:00:00Z","v":20481,"vw":40.073506},{"c":40.07,"h":40.075,"l":40.039,"n":110,"o":40.045,"t":"2026-09-29T19:15:00Z","v":19812,"vw":40.054612},{"c":40.085,"h":40.09,"l":40.055,"n":78,"o":40.07,"t":"2026-09-29T19:30:00Z","v":68351,"vw":40.062571},{"c":40.14,"h":40.14,"l":40.065,"n":169,"o":40.08,"t":"2026-09-29T19:45:00Z","v":24416,"vw":40.089257},{"c":40.12,"h":40.12,"l":40.12,"n":8,"o":40.12,"t":"2026-09-29T20:00:00Z","v":5400,"vw":40.12},{"c":40.15,"h":40.15,"l":40.15,"n":1,"o":40.15,"t":"2026-09-29T20:30:00Z","v":120,"vw":40.15},{"c":40.12,"h":40.12,"l":40.12,"n":1,"o":40.12,"t":"2026-09-29T22:15:00Z","v":100,"vw":40.12},{"c":40.14,"h":40.14,"l":40.14,"n":2,"o":40.14,"t":"2026-09-29T23:30:00Z","v":250,"vw":40.14},{"c":40.19,"h":40.19,"l":40.19,"n":7,"o":40.19,"t":"2026-09-29T23:45:00Z","v":686,"vw":40.19},{"c":40.3,"h":40.32,"l":40.3,"n":19,"o":40.32,"t":"2026-09-30T08:00:00Z","v":3150,"vw":40.317541},{"c":40.15,"h":40.15,"l":40.15,"n":1,"o":40.15,"t":"2026-09-30T11:30:00Z","v":200,"vw":40.15},{"c":40.46,"h":40.52,"l":40.42,"n":14,"o":40.52,"t":"2026-09-30T12:30:00Z","v":2442,"vw":40.444265},{"c":40.47,"h":40.47,"l":40.47,"n":2,"o":40.47,"t":"2026-09-30T12:45:00Z","v":248,"vw":40.47},{"c":40.29,"h":40.37,"l":40.29,"n":6,"o":40.37,"t":"2026-09-30T13:15:00Z","v":1290,"vw":40.351395},{"c":40.18,"h":40.295,"l":40.18,"n":215,"o":40.26,"t":"2026-09-30T13:30:00Z","v":31928,"vw":40.24719},{"c":40.13,"h":40.19,"l":40.13,"n":120,"o":40.16,"t":"2026-09-30T13:45:00Z","v":8502,"vw":40.154829},{"c":40.17,"h":40.17,"l":40.1,"n":97,"o":40.12,"t":"2026-09-30T14:00:00Z","v":8615,"vw":40.127813},{"c":40.06,"h":40.17,"l":40.06,"n":98,"o":40.17,"t":"2026-09-30T14:15:00Z","v":7708,"vw":40.117916},{"c":40.07,"h":40.1,"l":40.005,"n":191,"o":40.06,"t":"2026-09-30T14:30:00Z","v":19165,"vw":40.039825},{"c":40.02,"h":40.11,"l":40.02,"n":119,"o":40.05,"t":"2026-09-30T14:45:00Z","v":10428,"vw":40.082936},{"c":39.99,"h":40.04,"l":39.94,"n":223,"o":40.02,"t":"2026-09-30T15:00:00Z","v":30386,"vw":39.986025},{"c":39.92,"h":39.99,"l":39.88,"n":99,"o":39.99,"t":"2026-09-30T15:15:00Z","v":8988,"vw":39.932375},{"c":39.925,"h":39.98,"l":39.915,"n":89,"o":39.95,"t":"2026-09-30T15:30:00Z","v":6971,"vw":39.940314},{"c":39.915,"h":39.965,"l":39.9,"n":53,"o":39.93,"t":"2026-09-30T15:45:00Z","v":8531,"vw":39.929886},{"c":39.945,"h":39.97,"l":39.92,"n":113,"o":39.93,"t":"2026-09-30T16:00:00Z","v":12542,"vw":39.946581},{"c":39.97,"h":39.985,"l":39.94,"n":46,"o":39.95,"t":"2026-09-30T16:15:00Z","v":3087,"vw":39.954711},{"c":39.965,"h":39.99,"l":39.915,"n":94,"o":39.96,"t":"2026-09-30T16:30:00Z","v":19354,"vw":39.970952},{"c":39.94,"h":39.95,"l":39.93,"n":49,"o":39.95,"t":"2026-09-30T16:45:00Z","v":3567,"vw":39.940837},{"c":39.9,"h":39.9472,"l":39.875,"n":50,"o":39.9472,"t":"2026-09-30T17:00:00Z","v":7961,"vw":39.91575},{"c":39.92,"h":39.92,"l":39.8628,"n":46,"o":39.8999,"t":"2026-09-30T17:15:00Z","v":8759,"vw":39.886475},{"c":39.865,"h":39.9,"l":39.865,"n":34,"o":39.9,"t":"2026-09-30T17:30:00Z","v":3077,"vw":39.88696},{"c":39.87,"h":39.875,"l":39.84,"n":122,"o":39.8499,"t":"2026-09-30T17:45:00Z","v":14215,"vw":39.859889},{"c":39.8699,"h":39.87,"l":39.84,"n":32,"o":39.87,"t":"2026-09-30T18:00:00Z","v":5894,"vw":39.863266},{"c":39.905,"h":39.905,"l":39.86,"n":45,"o":39.86,"t":"2026-09-30T18:15:00Z","v":5719,"vw":39.873593},{"c":39.88,"h":39.9,"l":39.88,"n":81,"o":39.89,"t":"2026-09-30T18:30:00Z","v":9492,"vw":39.889745},{"c":39.87,"h":39.885,"l":39.86,"n":65,"o":39.885,"t":"2026-09-30T18:45:00Z","v":6625,"vw":39.873521},{"c":39.89,"h":39.895,"l":39.855,"n":108,"o":39.88,"t":"2026-09-30T19:00:00Z","v":13636,"vw":39.874439},{"c":39.9,"h":39.915,"l":39.875,"n":92,"o":39.875,"t":"2026-09-30T19:15:00Z","v":11339,"vw":39.891983},{"c":39.8877,"h":39.915,"l":39.8714,"n":93,"o":39.9,"t":"2026-09-30T19:30:00Z","v":15863,"vw":39.898228},{"c":39.93,"h":39.935,"l":39.86,"n":420,"o":39.8899,"t":"2026-09-30T19:45:00Z","v":88200,"vw":39.891316},{"c":39.93,"h":39.93,"l":39.89,"n":16,"o":39.9,"t":"2026-09-30T20:00:00Z","v":879,"vw":39.901149},{"c":39.93,"h":39.95,"l":39.93,"n":2,"o":39.95,"t":"2026-09-30T20:30:00Z","v":200,"vw":39.94},{"c":39.97,"h":39.97,"l":39.95,"n":7,"o":39.95,"t":"2026-09-30T20:45:00Z","v":845,"vw":39.952608},{"c":39.92,"h":39.92,"l":39.92,"n":3,"o":39.92,"t":"2026-09-30T22:00:00Z","v":562,"vw":39.92},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-09-30T23:15:00Z","v":400,"vw":39.9},{"c":39.94,"h":39.94,"l":39.94,"n":1,"o":39.94,"t":"2026-10-01T08:15:00Z","v":100,"vw":39.94},{"c":40.02,"h":40.02,"l":40.02,"n":1,"o":40.02,"t":"2026-10-01T11:15:00Z","v":374,"vw":40.02},{"c":40.11,"h":40.2,"l":40.11,"n":12,"o":40.2,"t":"2026-10-01T12:00:00Z","v":3038,"vw":40.178484},{"c":40.09,"h":40.13,"l":40.09,"n":6,"o":40.13,"t":"2026-10-01T13:00:00Z","v":800,"vw":40.105},{"c":39.98,"h":40.06,"l":39.95,"n":204,"o":40.03,"t":"2026-10-01T13:30:00Z","v":17719,"vw":40.020275},{"c":40,"h":40.01,"l":39.97,"n":73,"o":39.99,"t":"2026-10-01T13:45:00Z","v":5441,"vw":39.990629},{"c":39.88,"h":39.975,"l":39.88,"n":155,"o":39.97,"t":"2026-10-01T14:00:00Z","v":7953,"vw":39.92535},{"c":39.98,"h":40,"l":39.9,"n":114,"o":39.9,"t":"2026-10-01T14:15:00Z","v":8438,"vw":39.957016},{"c":40.02,"h":40.09,"l":39.96,"n":118,"o":40,"t":"2026-10-01T14:30:00Z","v":9517,"vw":40.0278},{"c":39.96,"h":40.05,"l":39.96,"n":156,"o":40.035,"t":"2026-10-01T14:45:00Z","v":13276,"vw":40.016549},{"c":39.9199,"h":39.98,"l":39.87,"n":144,"o":39.98,"t":"2026-10-01T15:00:00Z","v":10495,"vw":39.907949},{"c":40.02,"h":40.03,"l":39.905,"n":155,"o":39.91,"t":"2026-10-01T15:15:00Z","v":28855,"vw":39.967534},{"c":40.04,"h":40.08,"l":39.91,"n":146,"o":40.02,"t":"2026-10-01T15:30:00Z","v":13288,"vw":39.981635},{"c":40.04,"h":40.06,"l":39.96,"n":168,"o":40.06,"t":"2026-10-01T15:45:00Z","v":13206,"vw":40.034233},{"c":40.06,"h":40.11,"l":40.04,"n":93,"o":40.05,"t":"2026-10-01T16:00:00Z","v":8904,"vw":40.068897},{"c":40.03,"h":40.07,"l":40.015,"n":232,"o":40.05,"t":"2026-10-01T16:15:00Z","v":46217,"vw":40.036713},{"c":39.9999,"h":40.05,"l":39.98,"n":103,"o":40.03,"t":"2026-10-01T16:30:00Z","v":17661,"vw":40.017704},{"c":39.98,"h":40.01,"l":39.955,"n":113,"o":40,"t":"2026-10-01T16:45:00Z","v":16364,"vw":39.972455},{"c":40.06,"h":40.075,"l":39.97,"n":110,"o":39.98,"t":"2026-10-01T17:00:00Z","v":15589,"vw":40.035022},{"c":40.06,"h":40.11,"l":40.05,"n":182,"o":40.06,"t":"2026-10-01T17:15:00Z","v":29461,"vw":40.080088},{"c":40.12,"h":40.2,"l":40.08,"n":409,"o":40.08,"t":"2026-10-01T17:30:00Z","v":52923,"vw":40.124618},{"c":40.05,"h":40.1397,"l":40.02,"n":365,"o":40.12,"t":"2026-10-01T17:45:00Z","v":48528,"vw":40.076173},{"c":40.08,"h":40.09,"l":39.99,"n":175,"o":40.04,"t":"2026-10-01T18:00:00Z","v":16925,"vw":40.040933},{"c":40.09,"h":40.145,"l":40.05,"n":167,"o":40.06,"t":"2026-10-01T18:15:00Z","v":20692,"vw":40.081725},{"c":40.13,"h":40.16,"l":40.0699,"n":170,"o":40.09,"t":"2026-10-01T18:30:00Z","v":20872,"vw":40.119654},{"c":40.115,"h":40.13,"l":40.1,"n":49,"o":40.13,"t":"2026-10-01T18:45:00Z","v":15057,"vw":40.11479},{"c":40.11,"h":40.11,"l":40.09,"n":82,"o":40.11,"t":"2026-10-01T19:00:00Z","v":9236,"vw":40.104614},{"c":40.11,"h":40.14,"l":40.1051,"n":66,"o":40.1159,"t":"2026-10-01T19:15:00Z","v":38659,"vw":40.115212},{"c":40.11,"h":40.135,"l":40.09,"n":89,"o":40.11,"t":"2026-10-01T19:30:00Z","v":13679,"vw":40.105075},{"c":40.11,"h":40.13,"l":40.08,"n":401,"o":40.105,"t":"2026-10-01T19:45:00Z","v":157285,"vw":40.10671},{"c":40.12,"h":40.12,"l":40.11,"n":11,"o":40.11,"t":"2026-10-01T20:00:00Z","v":2134,"vw":40.111882},{"c":40.0189,"h":40.0189,"l":40.0189,"n":1,"o":40.0189,"t":"2026-10-01T21:45:00Z","v":199,"vw":40.0189},{"c":40.16,"h":40.17,"l":40.15,"n":5,"o":40.15,"t":"2026-10-01T23:15:00Z","v":1040,"vw":40.159231},{"c":40.19,"h":40.19,"l":40.19,"n":1,"o":40.19,"t":"2026-10-02T08:00:00Z","v":250,"vw":40.19},{"c":40.19,"h":40.19,"l":40.19,"n":1,"o":40.19,"t":"2026-10-02T11:00:00Z","v":250,"vw":40.19},{"c":40.53,"h":40.53,"l":40.3,"n":38,"o":40.3,"t":"2026-10-02T12:30:00Z","v":5594,"vw":40.406319},{"c":40.52,"h":40.52,"l":40.52,"n":1,"o":40.52,"t":"2026-10-02T12:45:00Z","v":4000,"vw":40.52},{"c":40.41,"h":40.54,"l":40.41,"n":14,"o":40.54,"t":"2026-10-02T13:00:00Z","v":3941,"vw":40.449592},{"c":40.26,"h":40.3,"l":40.25,"n":8,"o":40.3,"t":"2026-10-02T13:15:00Z","v":1589,"vw":40.2629},{"c":40.24,"h":40.34,"l":40.24,"n":243,"o":40.25,"t":"2026-10-02T13:30:00Z","v":20848,"vw":40.28999},{"c":40.25,"h":40.27,"l":40.16,"n":311,"o":40.21,"t":"2026-10-02T13:45:00Z","v":31194,"vw":40.219434},{"c":40.24,"h":40.31,"l":40.15,"n":221,"o":40.23,"t":"2026-10-02T14:00:00Z","v":15349,"vw":40.220563},{"c":40.105,"h":40.27,"l":40.1,"n":127,"o":40.24,"t":"2026-10-02T14:15:00Z","v":12325,"vw":40.193417},{"c":40.16,"h":40.16,"l":40.06,"n":143,"o":40.08,"t":"2026-10-02T14:30:00Z","v":11652,"vw":40.109697},{"c":39.92,"h":40.13,"l":39.92,"n":200,"o":40.115,"t":"2026-10-02T14:45:00Z","v":18573,"vw":40.011217},{"c":39.825,"h":39.94,"l":39.79,"n":190,"o":39.94,"t":"2026-10-02T15:00:00Z","v":23819,"vw":39.856375},{"c":39.78,"h":39.81,"l":39.75,"n":148,"o":39.8,"t":"2026-10-02T15:15:00Z","v":10918,"vw":39.777846},{"c":39.71,"h":39.8399,"l":39.71,"n":145,"o":39.7701,"t":"2026-10-02T15:30:00Z","v":11830,"vw":39.779632},{"c":39.63,"h":39.735,"l":39.63,"n":120,"o":39.71,"t":"2026-10-02T15:45:00Z","v":11658,"vw":39.684921},{"c":39.72,"h":39.72,"l":39.63,"n":200,"o":39.665,"t":"2026-10-02T16:00:00Z","v":22940,"vw":39.654615},{"c":39.7201,"h":39.77,"l":39.7201,"n":84,"o":39.73,"t":"2026-10-02T16:15:00Z","v":6576,"vw":39.737696},{"c":39.7201,"h":39.765,"l":39.7201,"n":37,"o":39.755,"t":"2026-10-02T16:30:00Z","v":5891,"vw":39.741538},{"c":39.755,"h":39.765,"l":39.74,"n":35,"o":39.742,"t":"2026-10-02T16:45:00Z","v":17760,"vw":39.749469},{"c":39.72,"h":39.79,"l":39.72,"n":96,"o":39.76,"t":"2026-10-02T17:00:00Z","v":12859,"vw":39.76305},{"c":39.7,"h":39.75,"l":39.695,"n":28,"o":39.75,"t":"2026-10-02T17:15:00Z","v":3129,"vw":39.710593},{"c":39.745,"h":39.76,"l":39.7176,"n":62,"o":39.72,"t":"2026-10-02T17:30:00Z","v":13115,"vw":39.743404},{"c":39.74,"h":39.77,"l":39.715,"n":124,"o":39.7501,"t":"2026-10-02T17:45:00Z","v":19273,"vw":39.741068},{"c":39.7701,"h":39.7701,"l":39.725,"n":24,"o":39.74,"t":"2026-10-02T18:00:00Z","v":5360,"vw":39.756362},{"c":39.77,"h":39.77,"l":39.745,"n":50,"o":39.76,"t":"2026-10-02T18:15:00Z","v":4232,"vw":39.75149},{"c":39.785,"h":39.79,"l":39.76,"n":65,"o":39.77,"t":"2026-10-02T18:30:00Z","v":20177,"vw":39.783658},{"c":39.83,"h":39.83,"l":39.7901,"n":48,"o":39.7901,"t":"2026-10-02T18:45:00Z","v":4204,"vw":39.800448},{"c":39.85,"h":39.85,"l":39.815,"n":86,"o":39.84,"t":"2026-10-02T19:00:00Z","v":7791,"vw":39.832173},{"c":39.85,"h":39.855,"l":39.83,"n":92,"o":39.855,"t":"2026-10-02T19:15:00Z","v":11921,"vw":39.841872},{"c":39.81,"h":39.86,"l":39.81,"n":113,"o":39.8501,"t":"2026-10-02T19:30:00Z","v":9431,"vw":39.846516},{"c":39.85,"h":39.85,"l":39.775,"n":321,"o":39.795,"t":"2026-10-02T19:45:00Z","v":46677,"vw":39.802351},{"c":39.85,"h":39.85,"l":39.85,"n":7,"o":39.85,"t":"2026-10-02T20:00:00Z","v":110,"vw":39.85},{"c":39.97,"h":39.97,"l":39.97,"n":3,"o":39.97,"t":"2026-10-05T11:00:00Z","v":2222,"vw":39.97},{"c":39.98,"h":39.98,"l":39.98,"n":7,"o":39.98,"t":"2026-10-05T11:15:00Z","v":1943,"vw":39.98},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-10-05T11:30:00Z","v":800,"vw":39.95},{"c":39.85,"h":39.85,"l":39.85,"n":4,"o":39.85,"t":"2026-10-05T13:00:00Z","v":650,"vw":39.85},{"c":39.75,"h":39.8842,"l":39.75,"n":130,"o":39.88,"t":"2026-10-05T13:30:00Z","v":8279,"vw":39.854451},{"c":39.735,"h":39.7792,"l":39.695,"n":84,"o":39.75,"t":"2026-10-05T13:45:00Z","v":5428,"vw":39.745198},{"c":39.7961,"h":39.83,"l":39.73,"n":154,"o":39.73,"t":"2026-10-05T14:00:00Z","v":10357,"vw":39.790466},{"c":39.75,"h":39.79,"l":39.75,"n":57,"o":39.79,"t":"2026-10-05T14:15:00Z","v":8404,"vw":39.756959},{"c":39.7768,"h":39.79,"l":39.715,"n":95,"o":39.739,"t":"2026-10-05T14:30:00Z","v":46015,"vw":39.783923},{"c":39.839,"h":39.839,"l":39.76,"n":114,"o":39.77,"t":"2026-10-05T14:45:00Z","v":20781,"vw":39.787481},{"c":39.765,"h":39.84,"l":39.765,"n":136,"o":39.84,"t":"2026-10-05T15:00:00Z","v":9849,"vw":39.79084},{"c":39.675,"h":39.73,"l":39.62,"n":87,"o":39.73,"t":"2026-10-05T15:15:00Z","v":8648,"vw":39.672199},{"c":39.735,"h":39.76,"l":39.735,"n":76,"o":39.75,"t":"2026-10-05T15:30:00Z","v":6891,"vw":39.749173},{"c":39.75,"h":39.75,"l":39.725,"n":40,"o":39.73,"t":"2026-10-05T15:45:00Z","v":2765,"vw":39.732538},{"c":39.675,"h":39.725,"l":39.67,"n":38,"o":39.725,"t":"2026-10-05T16:00:00Z","v":4672,"vw":39.686138},{"c":39.6499,"h":39.67,"l":39.64,"n":54,"o":39.66,"t":"2026-10-05T16:15:00Z","v":3758,"vw":39.655076},{"c":39.68,"h":39.685,"l":39.66,"n":75,"o":39.66,"t":"2026-10-05T16:30:00Z","v":6602,"vw":39.667737},{"c":39.68,"h":39.7,"l":39.66,"n":98,"o":39.68,"t":"2026-10-05T16:45:00Z","v":10373,"vw":39.677636},{"c":39.65,"h":39.69,"l":39.64,"n":44,"o":39.68,"t":"2026-10-05T17:00:00Z","v":4305,"vw":39.664194},{"c":39.675,"h":39.685,"l":39.64,"n":45,"o":39.66,"t":"2026-10-05T17:15:00Z","v":2250,"vw":39.665455},{"c":39.695,"h":39.695,"l":39.65,"n":35,"o":39.6699,"t":"2026-10-05T17:30:00Z","v":4615,"vw":39.669522},{"c":39.735,"h":39.735,"l":39.6973,"n":53,"o":39.6973,"t":"2026-10-05T17:45:00Z","v":5699,"vw":39.719591},{"c":39.73,"h":39.775,"l":39.73,"n":118,"o":39.745,"t":"2026-10-05T18:00:00Z","v":14456,"vw":39.754241},{"c":39.74,"h":39.74,"l":39.71,"n":80,"o":39.735,"t":"2026-10-05T18:15:00Z","v":14385,"vw":39.724179},{"c":39.755,"h":39.755,"l":39.73,"n":52,"o":39.745,"t":"2026-10-05T18:30:00Z","v":5454,"vw":39.738783},{"c":39.795,"h":39.795,"l":39.75,"n":67,"o":39.75,"t":"2026-10-05T18:45:00Z","v":4909,"vw":39.777343},{"c":39.775,"h":39.805,"l":39.77,"n":90,"o":39.805,"t":"2026-10-05T19:00:00Z","v":19228,"vw":39.788708},{"c":39.79,"h":39.795,"l":39.77,"n":87,"o":39.78,"t":"2026-10-05T19:15:00Z","v":8318,"vw":39.779034},{"c":39.795,"h":39.805,"l":39.78,"n":173,"o":39.785,"t":"2026-10-05T19:30:00Z","v":9779,"vw":39.795403},{"c":39.78,"h":39.795,"l":39.765,"n":212,"o":39.79,"t":"2026-10-05T19:45:00Z","v":20473,"vw":39.779724},{"c":39.78,"h":39.78,"l":39.78,"n":9,"o":39.78,"t":"2026-10-05T20:00:00Z","v":50272,"vw":39.78},{"c":39.7996,"h":39.7996,"l":39.7993,"n":2,"o":39.7993,"t":"2026-10-05T22:45:00Z","v":200,"vw":39.79945},{"c":39.78,"h":39.78,"l":39.74,"n":2,"o":39.74,"t":"2026-10-06T08:00:00Z","v":350,"vw":39.768571},{"c":39.92,"h":39.92,"l":39.92,"n":1,"o":39.92,"t":"2026-10-06T09:30:00Z","v":250,"vw":39.92},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-10-06T12:00:00Z","v":250,"vw":40.1},{"c":40.08,"h":40.08,"l":40.08,"n":1,"o":40.08,"t":"2026-10-06T12:15:00Z","v":250,"vw":40.08},{"c":40.1,"h":40.1,"l":40.07,"n":23,"o":40.1,"t":"2026-10-06T12:30:00Z","v":1680,"vw":40.075474},{"c":40.04,"h":40.04,"l":40.04,"n":1,"o":40.04,"t":"2026-10-06T12:45:00Z","v":200,"vw":40.04},{"c":40.08,"h":40.08,"l":40.08,"n":1,"o":40.08,"t":"2026-10-06T13:00:00Z","v":200,"vw":40.08},{"c":39.945,"h":40.0073,"l":39.9274,"n":64,"o":39.97,"t":"2026-10-06T13:30:00Z","v":11486,"vw":39.973044},{"c":39.9,"h":39.94,"l":39.9,"n":70,"o":39.94,"t":"2026-10-06T13:45:00Z","v":11823,"vw":39.903183},{"c":39.915,"h":39.93,"l":39.88,"n":110,"o":39.885,"t":"2026-10-06T14:00:00Z","v":7202,"vw":39.904985},{"c":39.825,"h":39.8851,"l":39.81,"n":57,"o":39.88,"t":"2026-10-06T14:15:00Z","v":7600,"vw":39.842668},{"c":39.87,"h":39.875,"l":39.8,"n":49,"o":39.8,"t":"2026-10-06T14:30:00Z","v":5517,"vw":39.853166},{"c":39.91,"h":39.93,"l":39.865,"n":117,"o":39.88,"t":"2026-10-06T14:45:00Z","v":70394,"vw":39.906014},{"c":39.98,"h":39.995,"l":39.94,"n":92,"o":39.94,"t":"2026-10-06T15:00:00Z","v":9539,"vw":39.972106},{"c":40,"h":40.0001,"l":39.971,"n":78,"o":40,"t":"2026-10-06T15:15:00Z","v":8631,"vw":39.984968},{"c":40.03,"h":40.04,"l":39.99,"n":42,"o":39.99,"t":"2026-10-06T15:30:00Z","v":2131,"vw":40.019617},{"c":40.01,"h":40.055,"l":40.01,"n":53,"o":40.04,"t":"2026-10-06T15:45:00Z","v":4672,"vw":40.037089},{"c":39.99,"h":40.015,"l":39.97,"n":83,"o":40.015,"t":"2026-10-06T16:00:00Z","v":9285,"vw":39.994053},{"c":39.985,"h":40,"l":39.98,"n":219,"o":39.99,"t":"2026-10-06T16:15:00Z","v":84570,"vw":39.986879},{"c":39.975,"h":39.9799,"l":39.955,"n":70,"o":39.97,"t":"2026-10-06T16:30:00Z","v":12919,"vw":39.967291},{"c":39.935,"h":39.975,"l":39.915,"n":124,"o":39.97,"t":"2026-10-06T16:45:00Z","v":48379,"vw":39.934813},{"c":39.99,"h":40,"l":39.935,"n":67,"o":39.945,"t":"2026-10-06T17:00:00Z","v":5294,"vw":39.978468},{"c":39.96,"h":40,"l":39.95,"n":82,"o":39.99,"t":"2026-10-06T17:15:00Z","v":11165,"vw":39.972181},{"c":40.015,"h":40.02,"l":39.98,"n":64,"o":39.98,"t":"2026-10-06T17:30:00Z","v":13120,"vw":40.000127},{"c":40.015,"h":40.025,"l":40.005,"n":38,"o":40.01,"t":"2026-10-06T17:45:00Z","v":10212,"vw":40.011121},{"c":40.055,"h":40.055,"l":40.01,"n":44,"o":40.01,"t":"2026-10-06T18:00:00Z","v":6462,"vw":40.019247},{"c":40.06,"h":40.09,"l":40.03,"n":182,"o":40.06,"t":"2026-10-06T18:15:00Z","v":56691,"vw":40.042567},{"c":40.0599,"h":40.0599,"l":40.03,"n":47,"o":40.05,"t":"2026-10-06T18:30:00Z","v":4924,"vw":40.043062},{"c":40.115,"h":40.125,"l":40.05,"n":77,"o":40.05,"t":"2026-10-06T18:45:00Z","v":12010,"vw":40.095689},{"c":40.115,"h":40.18,"l":40.1,"n":146,"o":40.125,"t":"2026-10-06T19:00:00Z","v":20278,"vw":40.135841},{"c":40.0773,"h":40.125,"l":40.07,"n":131,"o":40.12,"t":"2026-10-06T19:15:00Z","v":17439,"vw":40.094885},{"c":40.045,"h":40.065,"l":40.035,"n":112,"o":40.065,"t":"2026-10-06T19:30:00Z","v":26368,"vw":40.043013},{"c":40.05,"h":40.055,"l":40.025,"n":163,"o":40.05,"t":"2026-10-06T19:45:00Z","v":24158,"vw":40.040404},{"c":40.04,"h":40.06,"l":40.04,"n":9,"o":40.06,"t":"2026-10-06T20:00:00Z","v":50450,"vw":40.05981},{"c":40.03,"h":40.03,"l":39.98,"n":9,"o":40.01,"t":"2026-10-06T20:15:00Z","v":1220,"vw":40.01},{"c":40.05,"h":40.05,"l":40.05,"n":1,"o":40.05,"t":"2026-10-06T22:15:00Z","v":2500,"vw":40.05},{"c":39.9358,"h":39.9358,"l":39.9358,"n":1,"o":39.9358,"t":"2026-10-06T23:00:00Z","v":137,"vw":39.9358},{"c":40.05,"h":40.05,"l":40.05,"n":1,"o":40.05,"t":"2026-10-06T23:45:00Z","v":200,"vw":40.05},{"c":39.65,"h":39.66,"l":39.65,"n":4,"o":39.66,"t":"2026-10-07T08:15:00Z","v":850,"vw":39.657059},{"c":39.6,"h":39.6,"l":39.6,"n":2,"o":39.6,"t":"2026-10-07T09:15:00Z","v":2003,"vw":39.6},{"c":39.57,"h":39.57,"l":39.57,"n":1,"o":39.57,"t":"2026-10-07T10:00:00Z","v":2001,"vw":39.57},{"c":39.54,"h":39.54,"l":39.54,"n":1,"o":39.54,"t":"2026-10-07T10:45:00Z","v":988,"vw":39.54},{"c":39.6,"h":39.6,"l":39.6,"n":2,"o":39.6,"t":"2026-10-07T12:00:00Z","v":2000,"vw":39.6},{"c":39.36,"h":39.6,"l":39.36,"n":7,"o":39.57,"t":"2026-10-07T12:15:00Z","v":4349,"vw":39.568427},{"c":39.14,"h":39.2,"l":39.12,"n":7,"o":39.2,"t":"2026-10-07T12:30:00Z","v":1694,"vw":39.155},{"c":39.23,"h":39.23,"l":39.08,"n":11,"o":39.09,"t":"2026-10-07T12:45:00Z","v":8800,"vw":39.089897},{"c":39.28,"h":39.28,"l":39.28,"n":5,"o":39.28,"t":"2026-10-07T13:00:00Z","v":3024,"vw":39.28},{"c":39.3,"h":39.35,"l":39.27,"n":10,"o":39.33,"t":"2026-10-07T13:15:00Z","v":1809,"vw":39.310749},{"c":39.275,"h":39.31,"l":39.215,"n":298,"o":39.3,"t":"2026-10-07T13:30:00Z","v":37342,"vw":39.25786},{"c":39.36,"h":39.37,"l":39.28,"n":199,"o":39.28,"t":"2026-10-07T13:45:00Z","v":14386,"vw":39.330776},{"c":39.37,"h":39.39,"l":39.325,"n":137,"o":39.37,"t":"2026-10-07T14:00:00Z","v":12137,"vw":39.360202},{"c":39.36,"h":39.39,"l":39.35,"n":121,"o":39.36,"t":"2026-10-07T14:15:00Z","v":4882,"vw":39.365855},{"c":39.42,"h":39.46,"l":39.37,"n":129,"o":39.375,"t":"2026-10-07T14:30:00Z","v":12153,"vw":39.420261},{"c":39.41,"h":39.45,"l":39.41,"n":111,"o":39.43,"t":"2026-10-07T14:45:00Z","v":6180,"vw":39.428365},{"c":39.415,"h":39.45,"l":39.38,"n":84,"o":39.42,"t":"2026-10-07T15:00:00Z","v":5900,"vw":39.412034},{"c":39.41,"h":39.43,"l":39.37,"n":70,"o":39.43,"t":"2026-10-07T15:15:00Z","v":5364,"vw":39.393726},{"c":39.46,"h":39.5,"l":39.41,"n":89,"o":39.41,"t":"2026-10-07T15:30:00Z","v":9137,"vw":39.474409},{"c":39.44,"h":39.455,"l":39.41,"n":39,"o":39.455,"t":"2026-10-07T15:45:00Z","v":3454,"vw":39.426394},{"c":39.485,"h":39.51,"l":39.405,"n":107,"o":39.44,"t":"2026-10-07T16:00:00Z","v":12975,"vw":39.466528},{"c":39.51,"h":39.5103,"l":39.48,"n":43,"o":39.49,"t":"2026-10-07T16:15:00Z","v":5890,"vw":39.50106},{"c":39.465,"h":39.52,"l":39.455,"n":76,"o":39.51,"t":"2026-10-07T16:30:00Z","v":11454,"vw":39.471936},{"c":39.47,"h":39.485,"l":39.46,"n":66,"o":39.46,"t":"2026-10-07T16:45:00Z","v":8486,"vw":39.473296},{"c":39.59,"h":39.605,"l":39.465,"n":233,"o":39.468,"t":"2026-10-07T17:00:00Z","v":26699,"vw":39.521124},{"c":39.52,"h":39.6,"l":39.5159,"n":98,"o":39.57,"t":"2026-10-07T17:15:00Z","v":13474,"vw":39.555743},{"c":39.49,"h":39.535,"l":39.49,"n":75,"o":39.535,"t":"2026-10-07T17:30:00Z","v":10255,"vw":39.507286},{"c":39.475,"h":39.52,"l":39.465,"n":90,"o":39.49,"t":"2026-10-07T17:45:00Z","v":10276,"vw":39.493697},{"c":39.51,"h":39.5587,"l":39.47,"n":80,"o":39.4893,"t":"2026-10-07T18:00:00Z","v":9058,"vw":39.512759},{"c":39.505,"h":39.505,"l":39.49,"n":44,"o":39.505,"t":"2026-10-07T18:15:00Z","v":5143,"vw":39.495234},{"c":39.49,"h":39.5,"l":39.45,"n":85,"o":39.485,"t":"2026-10-07T18:30:00Z","v":7103,"vw":39.484445},{"c":39.47,"h":39.505,"l":39.47,"n":97,"o":39.475,"t":"2026-10-07T18:45:00Z","v":12792,"vw":39.486889},{"c":39.45,"h":39.48,"l":39.415,"n":154,"o":39.47,"t":"2026-10-07T19:00:00Z","v":35768,"vw":39.460014},{"c":39.45,"h":39.475,"l":39.44,"n":65,"o":39.45,"t":"2026-10-07T19:15:00Z","v":9743,"vw":39.455969},{"c":39.42,"h":39.4599,"l":39.42,"n":131,"o":39.445,"t":"2026-10-07T19:30:00Z","v":66911,"vw":39.434908},{"c":39.39,"h":39.42,"l":39.385,"n":206,"o":39.42,"t":"2026-10-07T19:45:00Z","v":23562,"vw":39.401064},{"c":39.38,"h":39.38,"l":39.38,"n":10,"o":39.38,"t":"2026-10-07T20:00:00Z","v":5619,"vw":39.38},{"c":39.5,"h":39.5,"l":39.46,"n":16,"o":39.46,"t":"2026-10-07T20:45:00Z","v":1270,"vw":39.479737},{"c":39.61,"h":39.61,"l":39.61,"n":1,"o":39.61,"t":"2026-10-08T08:45:00Z","v":100,"vw":39.61},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-08T12:45:00Z","v":100,"vw":39.5},{"c":39.62,"h":39.62,"l":39.62,"n":5,"o":39.62,"t":"2026-10-08T13:15:00Z","v":820,"vw":39.62},{"c":39.61,"h":39.6549,"l":39.57,"n":235,"o":39.6,"t":"2026-10-08T13:30:00Z","v":34427,"vw":39.603884},{"c":39.67,"h":39.69,"l":39.605,"n":127,"o":39.61,"t":"2026-10-08T13:45:00Z","v":7136,"vw":39.659551},{"c":39.59,"h":39.62,"l":39.59,"n":71,"o":39.62,"t":"2026-10-08T14:00:00Z","v":7121,"vw":39.60019},{"c":39.71,"h":39.71,"l":39.6,"n":85,"o":39.605,"t":"2026-10-08T14:15:00Z","v":12664,"vw":39.689275},{"c":39.615,"h":39.7173,"l":39.615,"n":80,"o":39.71,"t":"2026-10-08T14:30:00Z","v":7053,"vw":39.664329},{"c":39.6,"h":39.63,"l":39.59,"n":63,"o":39.59,"t":"2026-10-08T14:45:00Z","v":5674,"vw":39.607604},{"c":39.5223,"h":39.58,"l":39.5223,"n":217,"o":39.58,"t":"2026-10-08T15:00:00Z","v":8771,"vw":39.543247},{"c":39.52,"h":39.53,"l":39.495,"n":105,"o":39.495,"t":"2026-10-08T15:15:00Z","v":11677,"vw":39.509942},{"c":39.52,"h":39.53,"l":39.505,"n":65,"o":39.52,"t":"2026-10-08T15:30:00Z","v":3821,"vw":39.514298},{"c":39.48,"h":39.52,"l":39.47,"n":55,"o":39.52,"t":"2026-10-08T15:45:00Z","v":2858,"vw":39.483182},{"c":39.48,"h":39.49,"l":39.42,"n":81,"o":39.48,"t":"2026-10-08T16:00:00Z","v":8451,"vw":39.449547},{"c":39.53,"h":39.68,"l":39.455,"n":540,"o":39.4787,"t":"2026-10-08T16:15:00Z","v":59744,"vw":39.533671},{"c":39.56,"h":39.58,"l":39.52,"n":102,"o":39.5428,"t":"2026-10-08T16:30:00Z","v":7146,"vw":39.546221},{"c":39.59,"h":39.61,"l":39.535,"n":220,"o":39.55,"t":"2026-10-08T16:45:00Z","v":54587,"vw":39.57112},{"c":39.675,"h":39.71,"l":39.585,"n":206,"o":39.59,"t":"2026-10-08T17:00:00Z","v":21218,"vw":39.666547},{"c":39.67,"h":39.8,"l":39.67,"n":198,"o":39.68,"t":"2026-10-08T17:15:00Z","v":25753,"vw":39.710306},{"c":39.665,"h":39.68,"l":39.6524,"n":201,"o":39.67,"t":"2026-10-08T17:30:00Z","v":26835,"vw":39.664238},{"c":39.685,"h":39.69,"l":39.65,"n":84,"o":39.66,"t":"2026-10-08T17:45:00Z","v":4761,"vw":39.682381},{"c":39.63,"h":39.695,"l":39.63,"n":92,"o":39.695,"t":"2026-10-08T18:00:00Z","v":7098,"vw":39.659422},{"c":39.62,"h":39.645,"l":39.6,"n":108,"o":39.64,"t":"2026-10-08T18:15:00Z","v":14482,"vw":39.618609},{"c":39.615,"h":39.615,"l":39.575,"n":201,"o":39.6,"t":"2026-10-08T18:30:00Z","v":45836,"vw":39.59515},{"c":39.63,"h":39.6373,"l":39.605,"n":142,"o":39.615,"t":"2026-10-08T18:45:00Z","v":15693,"vw":39.619502},{"c":39.665,"h":39.665,"l":39.64,"n":58,"o":39.64,"t":"2026-10-08T19:00:00Z","v":5019,"vw":39.647467},{"c":39.67,"h":39.6759,"l":39.6401,"n":109,"o":39.66,"t":"2026-10-08T19:15:00Z","v":25490,"vw":39.653302},{"c":39.67,"h":39.7,"l":39.6501,"n":100,"o":39.66,"t":"2026-10-08T19:30:00Z","v":8356,"vw":39.66406},{"c":39.69,"h":39.69,"l":39.65,"n":183,"o":39.6614,"t":"2026-10-08T19:45:00Z","v":21015,"vw":39.666565},{"c":39.68,"h":39.68,"l":39.68,"n":7,"o":39.68,"t":"2026-10-08T20:00:00Z","v":21018,"vw":39.68},{"c":39.68,"h":39.68,"l":39.68,"n":10,"o":39.68,"t":"2026-10-08T20:30:00Z","v":890,"vw":39.68},{"c":39.7,"h":39.7,"l":39.69,"n":2,"o":39.69,"t":"2026-10-08T20:45:00Z","v":500,"vw":39.6976},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-10-08T21:00:00Z","v":499,"vw":39.7},{"c":39.75,"h":39.75,"l":39.74,"n":7,"o":39.74,"t":"2026-10-08T23:00:00Z","v":1220,"vw":39.742241},{"c":40.34,"h":40.34,"l":40.16,"n":6,"o":40.23,"t":"2026-10-09T08:00:00Z","v":9205,"vw":40.21587},{"c":40.211,"h":40.25,"l":40.211,"n":6,"o":40.25,"t":"2026-10-09T12:30:00Z","v":1600,"vw":40.230688},{"c":40.13,"h":40.13,"l":40.06,"n":8,"o":40.09,"t":"2026-10-09T12:45:00Z","v":1251,"vw":40.083605},{"c":40.15,"h":40.15,"l":40.15,"n":1,"o":40.15,"t":"2026-10-09T13:00:00Z","v":400,"vw":40.15},{"c":40.22,"h":40.22,"l":40.22,"n":5,"o":40.22,"t":"2026-10-09T13:15:00Z","v":403,"vw":40.22},{"c":40.2,"h":40.27,"l":40.18,"n":138,"o":40.22,"t":"2026-10-09T13:30:00Z","v":21004,"vw":40.206473},{"c":40.26,"h":40.31,"l":40.2,"n":134,"o":40.2,"t":"2026-10-09T13:45:00Z","v":11075,"vw":40.254477},{"c":40.23,"h":40.265,"l":40.215,"n":102,"o":40.265,"t":"2026-10-09T14:00:00Z","v":11352,"vw":40.231481},{"c":40.185,"h":40.26,"l":40.18,"n":85,"o":40.24,"t":"2026-10-09T14:15:00Z","v":6940,"vw":40.21562},{"c":40.18,"h":40.235,"l":40.18,"n":48,"o":40.19,"t":"2026-10-09T14:30:00Z","v":21371,"vw":40.201067},{"c":40.19,"h":40.19,"l":40.17,"n":53,"o":40.175,"t":"2026-10-09T14:45:00Z","v":3019,"vw":40.175378},{"c":40.18,"h":40.201,"l":40.17,"n":114,"o":40.19,"t":"2026-10-09T15:00:00Z","v":8186,"vw":40.188837},{"c":40.24,"h":40.26,"l":40.22,"n":60,"o":40.23,"t":"2026-10-09T15:15:00Z","v":4996,"vw":40.239809},{"c":40.251,"h":40.2659,"l":40.23,"n":126,"o":40.23,"t":"2026-10-09T15:30:00Z","v":31950,"vw":40.251456},{"c":40.235,"h":40.27,"l":40.23,"n":34,"o":40.23,"t":"2026-10-09T15:45:00Z","v":2978,"vw":40.24115},{"c":40.27,"h":40.285,"l":40.24,"n":71,"o":40.24,"t":"2026-10-09T16:00:00Z","v":9271,"vw":40.261573},{"c":40.24,"h":40.2801,"l":40.235,"n":52,"o":40.28,"t":"2026-10-09T16:15:00Z","v":7085,"vw":40.241291},{"c":40.255,"h":40.255,"l":40.225,"n":21,"o":40.24,"t":"2026-10-09T16:30:00Z","v":3362,"vw":40.23109},{"c":40.265,"h":40.28,"l":40.26,"n":32,"o":40.28,"t":"2026-10-09T16:45:00Z","v":5282,"vw":40.265148},{"c":40.235,"h":40.28,"l":40.235,"n":66,"o":40.27,"t":"2026-10-09T17:00:00Z","v":10092,"vw":40.268409},{"c":40.27,"h":40.3,"l":40.27,"n":92,"o":40.3,"t":"2026-10-09T17:15:00Z","v":11307,"vw":40.279233},{"c":40.29,"h":40.29,"l":40.27,"n":37,"o":40.27,"t":"2026-10-09T17:30:00Z","v":4430,"vw":40.286406},{"c":40.305,"h":40.32,"l":40.28,"n":72,"o":40.28,"t":"2026-10-09T17:45:00Z","v":7831,"vw":40.302973},{"c":40.3376,"h":40.35,"l":40.315,"n":42,"o":40.32,"t":"2026-10-09T18:00:00Z","v":4846,"vw":40.327806},{"c":40.31,"h":40.33,"l":40.31,"n":33,"o":40.33,"t":"2026-10-09T18:15:00Z","v":9084,"vw":40.312478},{"c":40.325,"h":40.325,"l":40.28,"n":32,"o":40.31,"t":"2026-10-09T18:30:00Z","v":3598,"vw":40.297852},{"c":40.335,"h":40.365,"l":40.3,"n":154,"o":40.305,"t":"2026-10-09T18:45:00Z","v":15297,"vw":40.332616},{"c":40.33,"h":40.355,"l":40.33,"n":83,"o":40.335,"t":"2026-10-09T19:00:00Z","v":8960,"vw":40.341797},{"c":40.29,"h":40.33,"l":40.29,"n":50,"o":40.325,"t":"2026-10-09T19:15:00Z","v":5750,"vw":40.309184},{"c":40.32,"h":40.325,"l":40.29,"n":70,"o":40.29,"t":"2026-10-09T19:30:00Z","v":15960,"vw":40.30704},{"c":40.29,"h":40.315,"l":40.275,"n":241,"o":40.31,"t":"2026-10-09T19:45:00Z","v":27624,"vw":40.301903},{"c":40.31,"h":40.31,"l":40.3,"n":12,"o":40.3,"t":"2026-10-09T20:00:00Z","v":3245,"vw":40.300927},{"c":40.32,"h":40.32,"l":40.32,"n":5,"o":40.32,"t":"2026-10-09T20:30:00Z","v":637,"vw":40.32},{"c":40.3,"h":40.31,"l":40.3,"n":10,"o":40.31,"t":"2026-10-09T20:45:00Z","v":742,"vw":40.307811},{"c":40.17,"h":40.17,"l":40.17,"n":1,"o":40.17,"t":"2026-10-12T08:00:00Z","v":250,"vw":40.17},{"c":40.15,"h":40.15,"l":40.15,"n":1,"o":40.15,"t":"2026-10-12T08:30:00Z","v":250,"vw":40.15},{"c":40.11,"h":40.11,"l":40.11,"n":1,"o":40.11,"t":"2026-10-12T08:45:00Z","v":250,"vw":40.11},{"c":40.14,"h":40.14,"l":40.14,"n":1,"o":40.14,"t":"2026-10-12T09:00:00Z","v":250,"vw":40.14},{"c":40.14,"h":40.14,"l":40.14,"n":1,"o":40.14,"t":"2026-10-12T10:45:00Z","v":250,"vw":40.14},{"c":40.09,"h":40.09,"l":40.09,"n":1,"o":40.09,"t":"2026-10-12T11:30:00Z","v":312,"vw":40.09},{"c":40,"h":40,"l":40,"n":4,"o":40,"t":"2026-10-12T12:15:00Z","v":1001,"vw":40},{"c":39.95,"h":39.98,"l":39.93,"n":12,"o":39.98,"t":"2026-10-12T12:30:00Z","v":1623,"vw":39.962797},{"c":40.075,"h":40.105,"l":40.06,"n":120,"o":40.1,"t":"2026-10-12T13:30:00Z","v":10553,"vw":40.092505},{"c":40.075,"h":40.095,"l":40.0559,"n":132,"o":40.09,"t":"2026-10-12T13:45:00Z","v":15383,"vw":40.078532},{"c":40.08,"h":40.1,"l":40.07,"n":78,"o":40.075,"t":"2026-10-12T14:00:00Z","v":9983,"vw":40.086477},{"c":40,"h":40.04,"l":39.96,"n":86,"o":40.04,"t":"2026-10-12T14:15:00Z","v":7775,"vw":40.016841},{"c":40.04,"h":40.045,"l":40.02,"n":49,"o":40.03,"t":"2026-10-12T14:30:00Z","v":2594,"vw":40.032486},{"c":39.995,"h":40.035,"l":39.99,"n":51,"o":40.035,"t":"2026-10-12T14:45:00Z","v":7007,"vw":40.021909},{"c":40.03,"h":40.03,"l":40,"n":36,"o":40,"t":"2026-10-12T15:00:00Z","v":4624,"vw":40.021919},{"c":40.03,"h":40.03,"l":40.03,"n":7,"o":40.03,"t":"2026-10-12T15:15:00Z","v":625,"vw":40.03},{"c":40.04,"h":40.05,"l":40.025,"n":22,"o":40.025,"t":"2026-10-12T15:30:00Z","v":7895,"vw":40.030634},{"c":40.01,"h":40.0587,"l":40.01,"n":47,"o":40.04,"t":"2026-10-12T15:45:00Z","v":4696,"vw":40.04159},{"c":40.02,"h":40.02,"l":40.005,"n":28,"o":40.01,"t":"2026-10-12T16:00:00Z","v":2117,"vw":40.012006},{"c":39.9841,"h":40.0177,"l":39.9841,"n":49,"o":40.01,"t":"2026-10-12T16:15:00Z","v":8639,"vw":40.007015},{"c":39.97,"h":40.02,"l":39.97,"n":48,"o":39.99,"t":"2026-10-12T16:30:00Z","v":7348,"vw":39.991046},{"c":40.01,"h":40.01,"l":39.9674,"n":15,"o":39.98,"t":"2026-10-12T16:45:00Z","v":1398,"vw":39.993563},{"c":40.035,"h":40.04,"l":40.01,"n":18,"o":40.01,"t":"2026-10-12T17:00:00Z","v":2963,"vw":40.029815},{"c":40.03,"h":40.04,"l":40.0241,"n":47,"o":40.04,"t":"2026-10-12T17:15:00Z","v":3713,"vw":40.028712},{"c":40.045,"h":40.0599,"l":40.025,"n":17,"o":40.025,"t":"2026-10-12T17:30:00Z","v":4411,"vw":40.048233},{"c":40.05,"h":40.055,"l":40.04,"n":36,"o":40.04,"t":"2026-10-12T17:45:00Z","v":5142,"vw":40.049964},{"c":40.065,"h":40.08,"l":40.06,"n":38,"o":40.07,"t":"2026-10-12T18:00:00Z","v":4167,"vw":40.073847},{"c":40.07,"h":40.07,"l":40.055,"n":34,"o":40.07,"t":"2026-10-12T18:15:00Z","v":2907,"vw":40.064069},{"c":40.04,"h":40.06,"l":40.04,"n":27,"o":40.06,"t":"2026-10-12T18:30:00Z","v":11459,"vw":40.044042},{"c":40.03,"h":40.04,"l":40.02,"n":43,"o":40.031,"t":"2026-10-12T18:45:00Z","v":4590,"vw":40.035773},{"c":40,"h":40.025,"l":40,"n":23,"o":40.02,"t":"2026-10-12T19:00:00Z","v":3677,"vw":40.009449},{"c":40.025,"h":40.025,"l":39.99,"n":103,"o":40.015,"t":"2026-10-12T19:15:00Z","v":10924,"vw":39.999477},{"c":40.015,"h":40.0374,"l":40.01,"n":94,"o":40.031,"t":"2026-10-12T19:30:00Z","v":30206,"vw":40.026261},{"c":40.05,"h":40.06,"l":40.02,"n":168,"o":40.02,"t":"2026-10-12T19:45:00Z","v":20830,"vw":40.050048},{"c":40.06,"h":40.06,"l":40.06,"n":7,"o":40.06,"t":"2026-10-12T20:00:00Z","v":20626,"vw":40.06},{"c":40.06,"h":40.07,"l":40.06,"n":12,"o":40.07,"t":"2026-10-12T20:45:00Z","v":542,"vw":40.062941},{"c":40.27,"h":40.27,"l":40.27,"n":3,"o":40.27,"t":"2026-10-13T08:00:00Z","v":1012,"vw":40.27},{"c":40.1201,"h":40.25,"l":40.12,"n":104,"o":40.25,"t":"2026-10-13T13:30:00Z","v":7317,"vw":40.208297},{"c":40.04,"h":40.135,"l":40.04,"n":110,"o":40.135,"t":"2026-10-13T13:45:00Z","v":7375,"vw":40.070836},{"c":40.05,"h":40.07,"l":40.01,"n":96,"o":40.05,"t":"2026-10-13T14:00:00Z","v":7466,"vw":40.039561},{"c":40.02,"h":40.03,"l":39.99,"n":96,"o":40.01,"t":"2026-10-13T14:15:00Z","v":8135,"vw":40.002469},{"c":40.04,"h":40.04,"l":40,"n":65,"o":40.03,"t":"2026-10-13T14:30:00Z","v":4312,"vw":40.029339},{"c":40.04,"h":40.07,"l":40.03,"n":50,"o":40.03,"t":"2026-10-13T14:45:00Z","v":4069,"vw":40.047865},{"c":40.02,"h":40.025,"l":40.005,"n":50,"o":40.015,"t":"2026-10-13T15:00:00Z","v":3796,"vw":40.012909},{"c":39.965,"h":40.015,"l":39.955,"n":95,"o":40,"t":"2026-10-13T15:15:00Z","v":7532,"vw":39.983187},{"c":39.95,"h":39.99,"l":39.95,"n":49,"o":39.98,"t":"2026-10-13T15:30:00Z","v":3669,"vw":39.973646},{"c":39.95,"h":39.95,"l":39.93,"n":79,"o":39.945,"t":"2026-10-13T15:45:00Z","v":10511,"vw":39.940647},{"c":39.95,"h":39.951,"l":39.91,"n":137,"o":39.94,"t":"2026-10-13T16:00:00Z","v":16206,"vw":39.932677},{"c":39.92,"h":39.9499,"l":39.9138,"n":48,"o":39.9499,"t":"2026-10-13T16:15:00Z","v":6599,"vw":39.923085},{"c":39.92,"h":39.94,"l":39.915,"n":101,"o":39.92,"t":"2026-10-13T16:30:00Z","v":18804,"vw":39.927015},{"c":39.89,"h":39.93,"l":39.885,"n":44,"o":39.925,"t":"2026-10-13T16:45:00Z","v":4969,"vw":39.909599},{"c":39.915,"h":39.915,"l":39.87,"n":96,"o":39.875,"t":"2026-10-13T17:00:00Z","v":14985,"vw":39.890692},{"c":39.895,"h":39.931,"l":39.895,"n":59,"o":39.93,"t":"2026-10-13T17:15:00Z","v":9786,"vw":39.916317},{"c":39.915,"h":39.915,"l":39.9,"n":14,"o":39.9,"t":"2026-10-13T17:30:00Z","v":838,"vw":39.911875},{"c":39.845,"h":39.91,"l":39.835,"n":101,"o":39.91,"t":"2026-10-13T17:45:00Z","v":9838,"vw":39.861189},{"c":39.94,"h":39.97,"l":39.85,"n":158,"o":39.85,"t":"2026-10-13T18:00:00Z","v":19081,"vw":39.945363},{"c":39.955,"h":39.96,"l":39.94,"n":19,"o":39.94,"t":"2026-10-13T18:15:00Z","v":2548,"vw":39.954552},{"c":39.975,"h":39.975,"l":39.93,"n":54,"o":39.96,"t":"2026-10-13T18:30:00Z","v":19435,"vw":39.964269},{"c":39.98,"h":39.995,"l":39.975,"n":48,"o":39.975,"t":"2026-10-13T18:45:00Z","v":6246,"vw":39.988754},{"c":39.975,"h":39.995,"l":39.975,"n":38,"o":39.99,"t":"2026-10-13T19:00:00Z","v":20478,"vw":39.985026},{"c":40.015,"h":40.015,"l":39.975,"n":54,"o":39.989,"t":"2026-10-13T19:15:00Z","v":8405,"vw":39.98904},{"c":40.005,"h":40.025,"l":39.99,"n":195,"o":40.015,"t":"2026-10-13T19:30:00Z","v":45693,"vw":40.009395},{"c":39.99,"h":40.02,"l":39.99,"n":238,"o":39.9955,"t":"2026-10-13T19:45:00Z","v":43372,"vw":40.005584},{"c":39.99,"h":39.99,"l":39.99,"n":8,"o":39.99,"t":"2026-10-13T20:00:00Z","v":74355,"vw":39.99},{"c":39.86,"h":39.86,"l":39.86,"n":1,"o":39.86,"t":"2026-10-14T08:00:00Z","v":250,"vw":39.86},{"c":39.88,"h":39.92,"l":39.88,"n":10,"o":39.92,"t":"2026-10-14T08:15:00Z","v":2500,"vw":39.903},{"c":39.81,"h":39.82,"l":39.8,"n":6,"o":39.81,"t":"2026-10-14T08:30:00Z","v":1050,"vw":39.811429},{"c":39.8,"h":39.82,"l":39.79,"n":13,"o":39.82,"t":"2026-10-14T08:45:00Z","v":3050,"vw":39.798361},{"c":39.8,"h":39.81,"l":39.8,"n":3,"o":39.81,"t":"2026-10-14T09:15:00Z","v":600,"vw":39.801667},{"c":39.81,"h":39.81,"l":39.78,"n":4,"o":39.78,"t":"2026-10-14T09:30:00Z","v":1000,"vw":39.795},{"c":39.79,"h":39.79,"l":39.79,"n":2,"o":39.79,"t":"2026-10-14T10:00:00Z","v":500,"vw":39.79},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-14T10:30:00Z","v":2003,"vw":39.8},{"c":39.78,"h":39.78,"l":39.78,"n":2,"o":39.78,"t":"2026-10-14T11:15:00Z","v":3615,"vw":39.78},{"c":39.85,"h":39.85,"l":39.85,"n":1,"o":39.85,"t":"2026-10-14T12:00:00Z","v":2000,"vw":39.85},{"c":39.89,"h":39.89,"l":39.83,"n":11,"o":39.85,"t":"2026-10-14T12:15:00Z","v":6436,"vw":39.85716},{"c":39.3,"h":39.71,"l":39.25,"n":23,"o":39.71,"t":"2026-10-14T12:30:00Z","v":5001,"vw":39.361854},{"c":39.36,"h":39.4,"l":39.31,"n":10,"o":39.31,"t":"2026-10-14T12:45:00Z","v":4050,"vw":39.32409},{"c":39.2,"h":39.33,"l":39.2,"n":12,"o":39.23,"t":"2026-10-14T13:00:00Z","v":2372,"vw":39.263924},{"c":39.29,"h":39.29,"l":39.22,"n":23,"o":39.26,"t":"2026-10-14T13:15:00Z","v":5880,"vw":39.264589},{"c":39.41,"h":39.44,"l":39.28,"n":319,"o":39.31,"t":"2026-10-14T13:30:00Z","v":61740,"vw":39.344767},{"c":39.3,"h":39.42,"l":39.28,"n":275,"o":39.39,"t":"2026-10-14T13:45:00Z","v":19775,"vw":39.379551},{"c":39.33,"h":39.33,"l":39.25,"n":236,"o":39.26,"t":"2026-10-14T14:00:00Z","v":16089,"vw":39.296981},{"c":39.34,"h":39.355,"l":39.29,"n":206,"o":39.3148,"t":"2026-10-14T14:15:00Z","v":13536,"vw":39.3295},{"c":39.43,"h":39.43,"l":39.32,"n":324,"o":39.34,"t":"2026-10-14T14:30:00Z","v":39702,"vw":39.369766},{"c":39.315,"h":39.41,"l":39.275,"n":174,"o":39.4,"t":"2026-10-14T14:45:00Z","v":15240,"vw":39.340183},{"c":39.265,"h":39.31,"l":39.23,"n":179,"o":39.3,"t":"2026-10-14T15:00:00Z","v":18530,"vw":39.259646},{"c":39.335,"h":39.335,"l":39.26,"n":109,"o":39.2661,"t":"2026-10-14T15:15:00Z","v":9102,"vw":39.280996},{"c":39.24,"h":39.305,"l":39.19,"n":153,"o":39.295,"t":"2026-10-14T15:30:00Z","v":12954,"vw":39.239083},{"c":39.185,"h":39.255,"l":39.185,"n":104,"o":39.255,"t":"2026-10-14T15:45:00Z","v":9623,"vw":39.21525},{"c":39.15,"h":39.19,"l":39.125,"n":158,"o":39.19,"t":"2026-10-14T16:00:00Z","v":18980,"vw":39.161686},{"c":39.18,"h":39.1801,"l":39.14,"n":133,"o":39.16,"t":"2026-10-14T16:15:00Z","v":17695,"vw":39.164458},{"c":39.21,"h":39.21,"l":39.15,"n":138,"o":39.17,"t":"2026-10-14T16:30:00Z","v":17493,"vw":39.175775},{"c":39.22,"h":39.22,"l":39.1896,"n":100,"o":39.21,"t":"2026-10-14T16:45:00Z","v":17494,"vw":39.197203},{"c":39.185,"h":39.206,"l":39.17,"n":50,"o":39.206,"t":"2026-10-14T17:00:00Z","v":9035,"vw":39.185738},{"c":39.245,"h":39.25,"l":39.17,"n":158,"o":39.175,"t":"2026-10-14T17:15:00Z","v":14672,"vw":39.223617},{"c":39.25,"h":39.285,"l":39.235,"n":163,"o":39.25,"t":"2026-10-14T17:30:00Z","v":17202,"vw":39.25891},{"c":39.225,"h":39.25,"l":39.205,"n":170,"o":39.245,"t":"2026-10-14T17:45:00Z","v":22435,"vw":39.223144},{"c":39.285,"h":39.285,"l":39.19,"n":138,"o":39.215,"t":"2026-10-14T18:00:00Z","v":14553,"vw":39.230093},{"c":39.32,"h":39.32,"l":39.28,"n":88,"o":39.29,"t":"2026-10-14T18:15:00Z","v":10593,"vw":39.306101},{"c":39.32,"h":39.33,"l":39.2987,"n":93,"o":39.305,"t":"2026-10-14T18:30:00Z","v":15202,"vw":39.313538},{"c":39.345,"h":39.35,"l":39.29,"n":174,"o":39.315,"t":"2026-10-14T18:45:00Z","v":19560,"vw":39.329165},{"c":39.35,"h":39.35,"l":39.31,"n":193,"o":39.34,"t":"2026-10-14T19:00:00Z","v":42295,"vw":39.328481},{"c":39.405,"h":39.43,"l":39.365,"n":153,"o":39.365,"t":"2026-10-14T19:15:00Z","v":20544,"vw":39.407292},{"c":39.38,"h":39.41,"l":39.36,"n":203,"o":39.395,"t":"2026-10-14T19:30:00Z","v":39620,"vw":39.386785},{"c":39.4,"h":39.41,"l":39.365,"n":411,"o":39.37,"t":"2026-10-14T19:45:00Z","v":65558,"vw":39.387468},{"c":39.39,"h":39.39,"l":39.39,"n":8,"o":39.39,"t":"2026-10-14T20:00:00Z","v":3087,"vw":39.39},{"c":39.43,"h":39.43,"l":39.39,"n":21,"o":39.39,"t":"2026-10-14T20:45:00Z","v":1136,"vw":39.405912},{"c":39.42,"h":39.42,"l":39.42,"n":2,"o":39.42,"t":"2026-10-14T22:00:00Z","v":400,"vw":39.42},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-10-14T22:15:00Z","v":240,"vw":39.4},{"c":39.47,"h":39.47,"l":39.42,"n":11,"o":39.42,"t":"2026-10-14T22:30:00Z","v":1540,"vw":39.451461},{"c":39.44,"h":39.44,"l":39.44,"n":1,"o":39.44,"t":"2026-10-14T22:45:00Z","v":240,"vw":39.44},{"c":39.51,"h":39.51,"l":39.51,"n":1,"o":39.51,"t":"2026-10-14T23:00:00Z","v":501,"vw":39.51},{"c":39.45,"h":39.45,"l":39.45,"n":4,"o":39.45,"t":"2026-10-14T23:45:00Z","v":223,"vw":39.45},{"c":39.8,"h":39.8,"l":39.66,"n":5,"o":39.66,"t":"2026-10-15T08:00:00Z","v":2202,"vw":39.755625},{"c":39.93,"h":39.93,"l":39.9,"n":6,"o":39.9,"t":"2026-10-15T08:15:00Z","v":3100,"vw":39.907401},{"c":39.9395,"h":39.9395,"l":39.9395,"n":1,"o":39.9395,"t":"2026-10-15T11:15:00Z","v":400,"vw":39.9395},{"c":39.88,"h":39.88,"l":39.8,"n":4,"o":39.8,"t":"2026-10-15T12:30:00Z","v":1501,"vw":39.822},{"c":39.86,"h":39.86,"l":39.86,"n":1,"o":39.86,"t":"2026-10-15T13:00:00Z","v":199,"vw":39.86},{"c":39.9169,"h":39.98,"l":39.9169,"n":7,"o":39.98,"t":"2026-10-15T13:15:00Z","v":3583,"vw":39.970634},{"c":39.92,"h":39.96,"l":39.86,"n":329,"o":39.9,"t":"2026-10-15T13:30:00Z","v":35544,"vw":39.927969},{"c":39.92,"h":39.93,"l":39.8796,"n":132,"o":39.9,"t":"2026-10-15T13:45:00Z","v":12936,"vw":39.909824},{"c":39.82,"h":39.905,"l":39.815,"n":258,"o":39.905,"t":"2026-10-15T14:00:00Z","v":23307,"vw":39.857811},{"c":39.95,"h":39.95,"l":39.805,"n":115,"o":39.83,"t":"2026-10-15T14:15:00Z","v":8647,"vw":39.840992},{"c":39.91,"h":39.98,"l":39.91,"n":159,"o":39.915,"t":"2026-10-15T14:30:00Z","v":27805,"vw":39.958305},{"c":39.9248,"h":39.96,"l":39.89,"n":98,"o":39.91,"t":"2026-10-15T14:45:00Z","v":6875,"vw":39.917208},{"c":39.88,"h":39.925,"l":39.87,"n":207,"o":39.9233,"t":"2026-10-15T15:00:00Z","v":16569,"vw":39.901643},{"c":39.895,"h":39.925,"l":39.89,"n":113,"o":39.9,"t":"2026-10-15T15:15:00Z","v":16197,"vw":39.915494},{"c":39.87,"h":39.905,"l":39.845,"n":83,"o":39.89,"t":"2026-10-15T15:30:00Z","v":5959,"vw":39.884689},{"c":39.845,"h":39.865,"l":39.845,"n":40,"o":39.855,"t":"2026-10-15T15:45:00Z","v":4082,"vw":39.848702},{"c":39.8,"h":39.85,"l":39.8,"n":107,"o":39.845,"t":"2026-10-15T16:00:00Z","v":18829,"vw":39.834796},{"c":39.86,"h":39.88,"l":39.805,"n":84,"o":39.815,"t":"2026-10-15T16:15:00Z","v":6231,"vw":39.833874},{"c":39.85,"h":39.86,"l":39.83,"n":111,"o":39.86,"t":"2026-10-15T16:30:00Z","v":9402,"vw":39.844209},{"c":39.85,"h":39.85,"l":39.83,"n":56,"o":39.835,"t":"2026-10-15T16:45:00Z","v":14544,"vw":39.838189},{"c":39.83,"h":39.84,"l":39.81,"n":74,"o":39.825,"t":"2026-10-15T17:00:00Z","v":6098,"vw":39.826575},{"c":39.84,"h":39.87,"l":39.835,"n":54,"o":39.84,"t":"2026-10-15T17:15:00Z","v":7097,"vw":39.862292},{"c":39.895,"h":39.895,"l":39.855,"n":44,"o":39.855,"t":"2026-10-15T17:30:00Z","v":4454,"vw":39.87673},{"c":39.895,"h":39.9,"l":39.88,"n":133,"o":39.895,"t":"2026-10-15T17:45:00Z","v":7713,"vw":39.892457},{"c":39.91,"h":39.91,"l":39.89,"n":80,"o":39.89,"t":"2026-10-15T18:00:00Z","v":7112,"vw":39.896184},{"c":39.935,"h":39.935,"l":39.905,"n":60,"o":39.91,"t":"2026-10-15T18:15:00Z","v":7455,"vw":39.923169},{"c":39.93,"h":39.94,"l":39.93,"n":42,"o":39.935,"t":"2026-10-15T18:30:00Z","v":3289,"vw":39.935071},{"c":39.9233,"h":39.945,"l":39.9233,"n":61,"o":39.925,"t":"2026-10-15T18:45:00Z","v":9889,"vw":39.934429},{"c":39.965,"h":39.965,"l":39.935,"n":180,"o":39.94,"t":"2026-10-15T19:00:00Z","v":23904,"vw":39.95445},{"c":39.965,"h":39.975,"l":39.95,"n":132,"o":39.9601,"t":"2026-10-15T19:15:00Z","v":26094,"vw":39.965365},{"c":40.055,"h":40.055,"l":39.94,"n":138,"o":39.94,"t":"2026-10-15T19:30:00Z","v":20453,"vw":39.995668},{"c":40.1,"h":40.11,"l":40.035,"n":451,"o":40.05,"t":"2026-10-15T19:45:00Z","v":51441,"vw":40.072271},{"c":40.06,"h":40.12,"l":40.06,"n":24,"o":40.1,"t":"2026-10-15T20:00:00Z","v":23782,"vw":40.099139},{"c":40.06,"h":40.06,"l":40.06,"n":1,"o":40.06,"t":"2026-10-15T20:15:00Z","v":603,"vw":40.06},{"c":40.05,"h":40.05,"l":40.05,"n":1,"o":40.05,"t":"2026-10-15T20:30:00Z","v":378,"vw":40.05},{"c":40.07,"h":40.07,"l":40.06,"n":12,"o":40.06,"t":"2026-10-15T20:45:00Z","v":2957,"vw":40.060557},{"c":40.02,"h":40.04,"l":40.02,"n":3,"o":40.04,"t":"2026-10-15T22:15:00Z","v":580,"vw":40.023448},{"c":39.96,"h":39.96,"l":39.96,"n":1,"o":39.96,"t":"2026-10-15T23:30:00Z","v":500,"vw":39.96},{"c":40.13,"h":40.13,"l":40.13,"n":1,"o":40.13,"t":"2026-10-16T12:15:00Z","v":230,"vw":40.13},{"c":40.02,"h":40.02,"l":40.02,"n":1,"o":40.02,"t":"2026-10-16T12:45:00Z","v":1000,"vw":40.02},{"c":40.13,"h":40.14,"l":39.94,"n":151,"o":39.97,"t":"2026-10-16T13:30:00Z","v":15927,"vw":40.044343},{"c":40.201,"h":40.23,"l":40.09,"n":99,"o":40.11,"t":"2026-10-16T13:45:00Z","v":8517,"vw":40.17785},{"c":40.25,"h":40.25,"l":40.18,"n":178,"o":40.21,"t":"2026-10-16T14:00:00Z","v":13864,"vw":40.232444},{"c":40.32,"h":40.33,"l":40.23,"n":146,"o":40.24,"t":"2026-10-16T14:15:00Z","v":15151,"vw":40.297121},{"c":40.23,"h":40.325,"l":40.23,"n":105,"o":40.32,"t":"2026-10-16T14:30:00Z","v":10520,"vw":40.25676},{"c":40.195,"h":40.24,"l":40.19,"n":113,"o":40.21,"t":"2026-10-16T14:45:00Z","v":11055,"vw":40.210107},{"c":40.18,"h":40.21,"l":40.175,"n":113,"o":40.2,"t":"2026-10-16T15:00:00Z","v":8533,"vw":40.196326},{"c":40.11,"h":40.16,"l":40.1,"n":117,"o":40.145,"t":"2026-10-16T15:15:00Z","v":14590,"vw":40.113768},{"c":40.1,"h":40.125,"l":40.1,"n":114,"o":40.115,"t":"2026-10-16T15:30:00Z","v":11917,"vw":40.109257},{"c":40.035,"h":40.11,"l":40.03,"n":89,"o":40.09,"t":"2026-10-16T15:45:00Z","v":10609,"vw":40.072808},{"c":40.0442,"h":40.045,"l":39.96,"n":167,"o":40.03,"t":"2026-10-16T16:00:00Z","v":18721,"vw":40.013044},{"c":40.02,"h":40.03,"l":40,"n":62,"o":40.0199,"t":"2026-10-16T16:15:00Z","v":4590,"vw":40.016043},{"c":40.01,"h":40.01,"l":39.97,"n":87,"o":39.97,"t":"2026-10-16T16:30:00Z","v":8647,"vw":39.981416},{"c":39.97,"h":40.01,"l":39.9499,"n":65,"o":40.01,"t":"2026-10-16T16:45:00Z","v":10791,"vw":39.974248},{"c":39.94,"h":39.96,"l":39.94,"n":47,"o":39.96,"t":"2026-10-16T17:00:00Z","v":5368,"vw":39.94433},{"c":39.965,"h":39.975,"l":39.93,"n":57,"o":39.93,"t":"2026-10-16T17:15:00Z","v":10848,"vw":39.958355},{"c":40.01,"h":40.01,"l":39.95,"n":121,"o":39.96,"t":"2026-10-16T17:30:00Z","v":9727,"vw":39.973357},{"c":39.9928,"h":40,"l":39.96,"n":75,"o":40,"t":"2026-10-16T17:45:00Z","v":4473,"vw":39.994678},{"c":40,"h":40.03,"l":39.98,"n":70,"o":40,"t":"2026-10-16T18:00:00Z","v":5845,"vw":40.001047},{"c":39.955,"h":40,"l":39.955,"n":66,"o":40,"t":"2026-10-16T18:15:00Z","v":5012,"vw":39.971611},{"c":39.945,"h":39.96,"l":39.94,"n":75,"o":39.955,"t":"2026-10-16T18:30:00Z","v":17648,"vw":39.947882},{"c":39.95,"h":39.955,"l":39.92,"n":86,"o":39.955,"t":"2026-10-16T18:45:00Z","v":10527,"vw":39.936532},{"c":39.9901,"h":39.9942,"l":39.95,"n":105,"o":39.96,"t":"2026-10-16T19:00:00Z","v":12070,"vw":39.967162},{"c":40.015,"h":40.0199,"l":40.005,"n":49,"o":40.01,"t":"2026-10-16T19:15:00Z","v":8026,"vw":40.012526},{"c":40.05,"h":40.065,"l":40.03,"n":84,"o":40.03,"t":"2026-10-16T19:30:00Z","v":8239,"vw":40.052649},{"c":40.04,"h":40.05,"l":40.025,"n":183,"o":40.05,"t":"2026-10-16T19:45:00Z","v":18416,"vw":40.038963},{"c":40.03,"h":40.05,"l":40.03,"n":22,"o":40.05,"t":"2026-10-16T20:00:00Z","v":5616,"vw":40.045161},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-10-16T22:00:00Z","v":150,"vw":39.95},{"c":40.03,"h":40.03,"l":40.03,"n":1,"o":40.03,"t":"2026-10-19T10:30:00Z","v":250,"vw":40.03},{"c":40.041,"h":40.041,"l":40.041,"n":2,"o":40.041,"t":"2026-10-19T11:00:00Z","v":553,"vw":40.041},{"c":39.989,"h":39.99,"l":39.9785,"n":5,"o":39.99,"t":"2026-10-19T13:00:00Z","v":3259,"vw":39.987938},{"c":39.9954,"h":39.9954,"l":39.9954,"n":1,"o":39.9954,"t":"2026-10-19T13:15:00Z","v":100,"vw":39.9954},{"c":39.899,"h":40.01,"l":39.899,"n":163,"o":39.98,"t":"2026-10-19T13:30:00Z","v":17944,"vw":39.971519},{"c":39.91,"h":39.91,"l":39.8,"n":162,"o":39.89,"t":"2026-10-19T13:45:00Z","v":16145,"vw":39.862281},{"c":39.81,"h":39.9,"l":39.8,"n":193,"o":39.9,"t":"2026-10-19T14:00:00Z","v":41622,"vw":39.837314},{"c":39.8299,"h":39.8499,"l":39.805,"n":93,"o":39.81,"t":"2026-10-19T14:15:00Z","v":12947,"vw":39.827183},{"c":39.8,"h":39.85,"l":39.8,"n":58,"o":39.82,"t":"2026-10-19T14:30:00Z","v":6930,"vw":39.830745},{"c":39.815,"h":39.83,"l":39.79,"n":59,"o":39.82,"t":"2026-10-19T14:45:00Z","v":3560,"vw":39.815389},{"c":39.83,"h":39.83,"l":39.81,"n":74,"o":39.83,"t":"2026-10-19T15:00:00Z","v":5245,"vw":39.820866},{"c":39.85,"h":39.8501,"l":39.8,"n":110,"o":39.8,"t":"2026-10-19T15:15:00Z","v":18049,"vw":39.847708},{"c":39.7987,"h":39.83,"l":39.78,"n":74,"o":39.83,"t":"2026-10-19T15:30:00Z","v":9285,"vw":39.795488},{"c":39.7682,"h":39.795,"l":39.765,"n":37,"o":39.795,"t":"2026-10-19T15:45:00Z","v":2347,"vw":39.771519},{"c":39.795,"h":39.795,"l":39.76,"n":50,"o":39.77,"t":"2026-10-19T16:00:00Z","v":4780,"vw":39.776726},{"c":39.795,"h":39.8,"l":39.795,"n":6,"o":39.8,"t":"2026-10-19T16:15:00Z","v":565,"vw":39.797281},{"c":39.785,"h":39.785,"l":39.77,"n":23,"o":39.78,"t":"2026-10-19T16:30:00Z","v":2286,"vw":39.779751},{"c":39.77,"h":39.78,"l":39.745,"n":58,"o":39.78,"t":"2026-10-19T16:45:00Z","v":6286,"vw":39.752304},{"c":39.7499,"h":39.77,"l":39.74,"n":86,"o":39.77,"t":"2026-10-19T17:00:00Z","v":9906,"vw":39.756517},{"c":39.77,"h":39.77,"l":39.74,"n":58,"o":39.75,"t":"2026-10-19T17:15:00Z","v":3050,"vw":39.750847},{"c":39.82,"h":39.83,"l":39.79,"n":77,"o":39.79,"t":"2026-10-19T17:30:00Z","v":11211,"vw":39.814682},{"c":39.81,"h":39.82,"l":39.8,"n":68,"o":39.8,"t":"2026-10-19T17:45:00Z","v":5709,"vw":39.804535},{"c":39.8399,"h":39.84,"l":39.825,"n":33,"o":39.825,"t":"2026-10-19T18:00:00Z","v":1749,"vw":39.834923},{"c":39.82,"h":39.845,"l":39.82,"n":84,"o":39.84,"t":"2026-10-19T18:15:00Z","v":21809,"vw":39.83674},{"c":39.82,"h":39.82,"l":39.809,"n":41,"o":39.82,"t":"2026-10-19T18:30:00Z","v":4155,"vw":39.815931},{"c":39.83,"h":39.845,"l":39.825,"n":30,"o":39.835,"t":"2026-10-19T18:45:00Z","v":6632,"vw":39.837355},{"c":39.8,"h":39.81,"l":39.8,"n":70,"o":39.81,"t":"2026-10-19T19:00:00Z","v":10085,"vw":39.805754},{"c":39.785,"h":39.812,"l":39.7828,"n":102,"o":39.805,"t":"2026-10-19T19:15:00Z","v":21677,"vw":39.797963},{"c":39.79,"h":39.8077,"l":39.7801,"n":89,"o":39.8,"t":"2026-10-19T19:30:00Z","v":9262,"vw":39.795976},{"c":39.78,"h":39.805,"l":39.78,"n":164,"o":39.79,"t":"2026-10-19T19:45:00Z","v":21883,"vw":39.785846},{"c":39.78,"h":39.79,"l":39.78,"n":26,"o":39.78,"t":"2026-10-19T20:00:00Z","v":24844,"vw":39.780041},{"c":39.78,"h":39.78,"l":39.75,"n":12,"o":39.75,"t":"2026-10-19T20:45:00Z","v":355,"vw":39.766957},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-20T08:00:00Z","v":200,"vw":39.6},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-20T08:15:00Z","v":200,"vw":39.6},{"c":39.55,"h":39.55,"l":39.55,"n":3,"o":39.55,"t":"2026-10-20T09:45:00Z","v":520,"vw":39.55},{"c":39.51,"h":39.51,"l":39.51,"n":3,"o":39.51,"t":"2026-10-20T10:00:00Z","v":690,"vw":39.51},{"c":39.5547,"h":39.62,"l":39.5547,"n":3,"o":39.62,"t":"2026-10-20T11:00:00Z","v":800,"vw":39.595513},{"c":39.54,"h":39.54,"l":39.54,"n":4,"o":39.54,"t":"2026-10-20T12:00:00Z","v":400,"vw":39.54},{"c":39.56,"h":39.58,"l":39.56,"n":41,"o":39.58,"t":"2026-10-20T12:15:00Z","v":2023,"vw":39.566901},{"c":39.535,"h":39.54,"l":39.515,"n":7,"o":39.515,"t":"2026-10-20T12:30:00Z","v":800,"vw":39.53125},{"c":39.53,"h":39.56,"l":39.53,"n":4,"o":39.55,"t":"2026-10-20T13:00:00Z","v":950,"vw":39.541579},{"c":39.6,"h":39.6,"l":39.56,"n":33,"o":39.56,"t":"2026-10-20T13:15:00Z","v":829,"vw":39.583981},{"c":39.67,"h":39.685,"l":39.55,"n":161,"o":39.6,"t":"2026-10-20T13:30:00Z","v":26338,"vw":39.598668},{"c":39.66,"h":39.71,"l":39.61,"n":201,"o":39.67,"t":"2026-10-20T13:45:00Z","v":21851,"vw":39.663422},{"c":39.68,"h":39.68,"l":39.58,"n":226,"o":39.64,"t":"2026-10-20T14:00:00Z","v":30251,"vw":39.622937},{"c":39.89,"h":39.89,"l":39.7,"n":139,"o":39.72,"t":"2026-10-20T14:15:00Z","v":9820,"vw":39.781949},{"c":39.86,"h":39.91,"l":39.82,"n":166,"o":39.9,"t":"2026-10-20T14:30:00Z","v":10211,"vw":39.865633},{"c":39.79,"h":39.83,"l":39.74,"n":133,"o":39.8265,"t":"2026-10-20T14:45:00Z","v":10238,"vw":39.781667},{"c":39.72,"h":39.79,"l":39.72,"n":139,"o":39.79,"t":"2026-10-20T15:00:00Z","v":13240,"vw":39.771979},{"c":39.71,"h":39.765,"l":39.7,"n":144,"o":39.705,"t":"2026-10-20T15:15:00Z","v":18884,"vw":39.748293},{"c":39.73,"h":39.73,"l":39.6727,"n":47,"o":39.715,"t":"2026-10-20T15:30:00Z","v":3952,"vw":39.696508},{"c":39.67,"h":39.715,"l":39.67,"n":20,"o":39.715,"t":"2026-10-20T15:45:00Z","v":3173,"vw":39.69788},{"c":39.655,"h":39.68,"l":39.65,"n":30,"o":39.68,"t":"2026-10-20T16:00:00Z","v":3225,"vw":39.658729},{"c":39.62,"h":39.645,"l":39.59,"n":38,"o":39.64,"t":"2026-10-20T16:15:00Z","v":2493,"vw":39.610748},{"c":39.63,"h":39.6413,"l":39.605,"n":48,"o":39.605,"t":"2026-10-20T16:30:00Z","v":7258,"vw":39.632337},{"c":39.58,"h":39.62,"l":39.58,"n":80,"o":39.62,"t":"2026-10-20T16:45:00Z","v":9863,"vw":39.598066},{"c":39.56,"h":39.58,"l":39.55,"n":63,"o":39.58,"t":"2026-10-20T17:00:00Z","v":10563,"vw":39.569254},{"c":39.61,"h":39.61,"l":39.575,"n":36,"o":39.58,"t":"2026-10-20T17:15:00Z","v":7964,"vw":39.59414},{"c":39.595,"h":39.61,"l":39.58,"n":56,"o":39.61,"t":"2026-10-20T17:30:00Z","v":7679,"vw":39.600734},{"c":39.61,"h":39.62,"l":39.595,"n":22,"o":39.6,"t":"2026-10-20T17:45:00Z","v":1201,"vw":39.606111},{"c":39.63,"h":39.64,"l":39.6199,"n":27,"o":39.6199,"t":"2026-10-20T18:00:00Z","v":1998,"vw":39.633252},{"c":39.6199,"h":39.625,"l":39.611,"n":45,"o":39.615,"t":"2026-10-20T18:15:00Z","v":11835,"vw":39.617097},{"c":39.6,"h":39.625,"l":39.59,"n":35,"o":39.625,"t":"2026-10-20T18:30:00Z","v":7072,"vw":39.600604},{"c":39.6,"h":39.6072,"l":39.59,"n":44,"o":39.59,"t":"2026-10-20T18:45:00Z","v":4725,"vw":39.599558},{"c":39.605,"h":39.625,"l":39.6,"n":56,"o":39.615,"t":"2026-10-20T19:00:00Z","v":6136,"vw":39.610756},{"c":39.5927,"h":39.5927,"l":39.575,"n":44,"o":39.59,"t":"2026-10-20T19:15:00Z","v":4366,"vw":39.582382},{"c":39.585,"h":39.5972,"l":39.5628,"n":98,"o":39.5972,"t":"2026-10-20T19:30:00Z","v":8090,"vw":39.576148},{"c":39.575,"h":39.6099,"l":39.575,"n":238,"o":39.5801,"t":"2026-10-20T19:45:00Z","v":52799,"vw":39.585711},{"c":39.62,"h":39.62,"l":39.57,"n":8,"o":39.57,"t":"2026-10-20T20:00:00Z","v":26726,"vw":39.570487},{"c":39.62,"h":39.62,"l":39.62,"n":1,"o":39.62,"t":"2026-10-20T22:00:00Z","v":107,"vw":39.62},{"c":39.56,"h":39.56,"l":39.54,"n":2,"o":39.54,"t":"2026-10-20T23:15:00Z","v":340,"vw":39.554118},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-21T08:00:00Z","v":1000,"vw":39.5},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-10-21T08:15:00Z","v":200,"vw":39.55},{"c":39.59,"h":39.59,"l":39.59,"n":2,"o":39.59,"t":"2026-10-21T10:30:00Z","v":500,"vw":39.59},{"c":39.63,"h":39.63,"l":39.63,"n":16,"o":39.63,"t":"2026-10-21T11:00:00Z","v":2000,"vw":39.63},{"c":39.74,"h":39.74,"l":39.72,"n":7,"o":39.72,"t":"2026-10-21T13:15:00Z","v":1242,"vw":39.738382},{"c":39.74,"h":39.745,"l":39.69,"n":178,"o":39.74,"t":"2026-10-21T13:30:00Z","v":23908,"vw":39.724996},{"c":39.67,"h":39.74,"l":39.66,"n":112,"o":39.73,"t":"2026-10-21T13:45:00Z","v":11968,"vw":39.701032},{"c":39.645,"h":39.655,"l":39.59,"n":97,"o":39.635,"t":"2026-10-21T14:00:00Z","v":17501,"vw":39.635314},{"c":39.695,"h":39.7115,"l":39.63,"n":116,"o":39.6498,"t":"2026-10-21T14:15:00Z","v":50214,"vw":39.66608},{"c":39.67,"h":39.705,"l":39.66,"n":47,"o":39.7,"t":"2026-10-21T14:30:00Z","v":4382,"vw":39.684949},{"c":39.68,"h":39.68,"l":39.645,"n":42,"o":39.645,"t":"2026-10-21T14:45:00Z","v":3385,"vw":39.661877},{"c":39.6399,"h":39.66,"l":39.6351,"n":42,"o":39.655,"t":"2026-10-21T15:00:00Z","v":3299,"vw":39.647491},{"c":39.76,"h":39.76,"l":39.645,"n":117,"o":39.66,"t":"2026-10-21T15:15:00Z","v":18903,"vw":39.728697},{"c":39.68,"h":39.76,"l":39.68,"n":38,"o":39.76,"t":"2026-10-21T15:30:00Z","v":3861,"vw":39.725088},{"c":39.69,"h":39.695,"l":39.6802,"n":66,"o":39.685,"t":"2026-10-21T15:45:00Z","v":13168,"vw":39.691163},{"c":39.66,"h":39.69,"l":39.66,"n":69,"o":39.68,"t":"2026-10-21T16:00:00Z","v":8096,"vw":39.672782},{"c":39.7,"h":39.705,"l":39.675,"n":36,"o":39.68,"t":"2026-10-21T16:15:00Z","v":2709,"vw":39.683621},{"c":39.695,"h":39.75,"l":39.65,"n":150,"o":39.65,"t":"2026-10-21T16:30:00Z","v":27228,"vw":39.673915},{"c":39.68,"h":39.69,"l":39.68,"n":29,"o":39.69,"t":"2026-10-21T16:45:00Z","v":5525,"vw":39.683869},{"c":39.6845,"h":39.685,"l":39.67,"n":34,"o":39.68,"t":"2026-10-21T17:00:00Z","v":2575,"vw":39.678017},{"c":39.68,"h":39.7,"l":39.68,"n":48,"o":39.69,"t":"2026-10-21T17:15:00Z","v":8564,"vw":39.686924},{"c":39.7259,"h":39.7259,"l":39.69,"n":35,"o":39.6952,"t":"2026-10-21T17:30:00Z","v":11146,"vw":39.702038},{"c":39.731,"h":39.7359,"l":39.71,"n":61,"o":39.71,"t":"2026-10-21T17:45:00Z","v":3676,"vw":39.722217},{"c":39.75,"h":39.765,"l":39.735,"n":73,"o":39.735,"t":"2026-10-21T18:00:00Z","v":11719,"vw":39.751014},{"c":39.765,"h":39.765,"l":39.74,"n":57,"o":39.75,"t":"2026-10-21T18:15:00Z","v":9625,"vw":39.751612},{"c":39.755,"h":39.775,"l":39.755,"n":58,"o":39.765,"t":"2026-10-21T18:30:00Z","v":8323,"vw":39.762223},{"c":39.515,"h":39.75,"l":39.51,"n":150,"o":39.75,"t":"2026-10-21T18:45:00Z","v":29167,"vw":39.605065},{"c":39.545,"h":39.56,"l":39.445,"n":240,"o":39.505,"t":"2026-10-21T19:00:00Z","v":25458,"vw":39.501818},{"c":39.62,"h":39.62,"l":39.535,"n":177,"o":39.56,"t":"2026-10-21T19:15:00Z","v":39383,"vw":39.578501},{"c":39.705,"h":39.72,"l":39.63,"n":146,"o":39.635,"t":"2026-10-21T19:30:00Z","v":18065,"vw":39.66483},{"c":39.72,"h":39.725,"l":39.68,"n":268,"o":39.7,"t":"2026-10-21T19:45:00Z","v":42438,"vw":39.704767},{"c":39.7,"h":39.701,"l":39.7,"n":16,"o":39.7,"t":"2026-10-21T20:00:00Z","v":16792,"vw":39.700061},{"c":39.7116,"h":39.7116,"l":39.71,"n":4,"o":39.71,"t":"2026-10-21T20:30:00Z","v":2320,"vw":39.711103},{"c":39.77,"h":39.77,"l":39.77,"n":7,"o":39.77,"t":"2026-10-21T20:45:00Z","v":620,"vw":39.77},{"c":39.3264,"h":39.3264,"l":39.1827,"n":3,"o":39.1828,"t":"2026-10-21T21:15:00Z","v":2581,"vw":39.255122},{"c":39.72,"h":39.72,"l":39.72,"n":2,"o":39.72,"t":"2026-10-21T21:45:00Z","v":1803,"vw":39.72},{"c":39.65,"h":39.65,"l":39.65,"n":1,"o":39.65,"t":"2026-10-21T23:00:00Z","v":240,"vw":39.65},{"c":39.62,"h":39.62,"l":39.62,"n":2,"o":39.62,"t":"2026-10-21T23:15:00Z","v":480,"vw":39.62},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-21T23:30:00Z","v":100,"vw":39.59},{"c":39.26,"h":39.26,"l":39.26,"n":1,"o":39.26,"t":"2026-10-22T08:30:00Z","v":100,"vw":39.26},{"c":39.21,"h":39.21,"l":39.21,"n":4,"o":39.21,"t":"2026-10-22T08:45:00Z","v":400,"vw":39.21},{"c":39.01,"h":39.01,"l":39,"n":16,"o":39,"t":"2026-10-22T11:15:00Z","v":961,"vw":39.008624},{"c":38.98,"h":38.98,"l":38.98,"n":2,"o":38.98,"t":"2026-10-22T11:30:00Z","v":316,"vw":38.98},{"c":39.02,"h":39.02,"l":39.02,"n":1,"o":39.02,"t":"2026-10-22T11:45:00Z","v":100,"vw":39.02},{"c":39.03,"h":39.03,"l":39.03,"n":25,"o":39.03,"t":"2026-10-22T12:00:00Z","v":1365,"vw":39.03},{"c":39.04,"h":39.04,"l":39.04,"n":3,"o":39.04,"t":"2026-10-22T12:15:00Z","v":732,"vw":39.04},{"c":39.02,"h":39.02,"l":39,"n":2,"o":39,"t":"2026-10-22T12:30:00Z","v":1000,"vw":39.014},{"c":39.25,"h":39.25,"l":39.12,"n":3,"o":39.12,"t":"2026-10-22T12:45:00Z","v":496,"vw":39.179559},{"c":38.995,"h":39.18,"l":38.99,"n":354,"o":39.15,"t":"2026-10-22T13:30:00Z","v":40362,"vw":39.098622},{"c":38.96,"h":39.055,"l":38.94,"n":308,"o":38.99,"t":"2026-10-22T13:45:00Z","v":36514,"vw":38.966635},{"c":38.9,"h":38.97,"l":38.87,"n":228,"o":38.97,"t":"2026-10-22T14:00:00Z","v":30414,"vw":38.921864},{"c":38.89,"h":38.925,"l":38.86,"n":147,"o":38.89,"t":"2026-10-22T14:15:00Z","v":18272,"vw":38.894957},{"c":38.99,"h":38.99,"l":38.91,"n":174,"o":38.915,"t":"2026-10-22T14:30:00Z","v":16885,"vw":38.938688},{"c":38.985,"h":39.02,"l":38.955,"n":181,"o":38.9699,"t":"2026-10-22T14:45:00Z","v":12458,"vw":38.991128},{"c":38.935,"h":39.01,"l":38.935,"n":190,"o":38.98,"t":"2026-10-22T15:00:00Z","v":14278,"vw":38.963565},{"c":38.9,"h":38.98,"l":38.9,"n":137,"o":38.94,"t":"2026-10-22T15:15:00Z","v":9301,"vw":38.930341},{"c":38.89,"h":38.93,"l":38.865,"n":255,"o":38.895,"t":"2026-10-22T15:30:00Z","v":37274,"vw":38.889012},{"c":38.9,"h":38.93,"l":38.89,"n":164,"o":38.89,"t":"2026-10-22T15:45:00Z","v":23891,"vw":38.909875},{"c":38.865,"h":38.905,"l":38.84,"n":134,"o":38.905,"t":"2026-10-22T16:00:00Z","v":21002,"vw":38.85353},{"c":38.87,"h":38.8801,"l":38.835,"n":101,"o":38.87,"t":"2026-10-22T16:15:00Z","v":12169,"vw":38.863613},{"c":38.81,"h":38.845,"l":38.81,"n":91,"o":38.8384,"t":"2026-10-22T16:30:00Z","v":8122,"vw":38.82383},{"c":38.775,"h":38.81,"l":38.7435,"n":152,"o":38.81,"t":"2026-10-22T16:45:00Z","v":11728,"vw":38.775691},{"c":38.795,"h":38.795,"l":38.7493,"n":90,"o":38.77,"t":"2026-10-22T17:00:00Z","v":9577,"vw":38.763509},{"c":38.84,"h":38.845,"l":38.795,"n":70,"o":38.795,"t":"2026-10-22T17:15:00Z","v":4865,"vw":38.832154},{"c":38.8401,"h":38.8401,"l":38.81,"n":96,"o":38.835,"t":"2026-10-22T17:30:00Z","v":11658,"vw":38.831325},{"c":38.85,"h":38.86,"l":38.83,"n":84,"o":38.86,"t":"2026-10-22T17:45:00Z","v":8320,"vw":38.849645},{"c":38.76,"h":38.8359,"l":38.76,"n":75,"o":38.8359,"t":"2026-10-22T18:00:00Z","v":5702,"vw":38.790306},{"c":38.7699,"h":38.79,"l":38.755,"n":64,"o":38.755,"t":"2026-10-22T18:15:00Z","v":9958,"vw":38.76497},{"c":38.725,"h":38.785,"l":38.71,"n":127,"o":38.755,"t":"2026-10-22T18:30:00Z","v":14333,"vw":38.736297},{"c":38.695,"h":38.735,"l":38.695,"n":102,"o":38.725,"t":"2026-10-22T18:45:00Z","v":14110,"vw":38.716944},{"c":38.66,"h":38.705,"l":38.655,"n":128,"o":38.7,"t":"2026-10-22T19:00:00Z","v":14327,"vw":38.677142},{"c":38.7,"h":38.705,"l":38.655,"n":76,"o":38.6587,"t":"2026-10-22T19:15:00Z","v":9641,"vw":38.67579},{"c":38.63,"h":38.7,"l":38.615,"n":103,"o":38.7,"t":"2026-10-22T19:30:00Z","v":15592,"vw":38.643095},{"c":38.675,"h":38.68,"l":38.615,"n":307,"o":38.615,"t":"2026-10-22T19:45:00Z","v":32859,"vw":38.657472},{"c":38.68,"h":38.68,"l":38.67,"n":17,"o":38.68,"t":"2026-10-22T20:00:00Z","v":5234,"vw":38.679109},{"c":38.63,"h":38.63,"l":38.63,"n":1,"o":38.63,"t":"2026-10-22T20:15:00Z","v":1000,"vw":38.63},{"c":38.62,"h":38.63,"l":38.62,"n":3,"o":38.63,"t":"2026-10-22T20:30:00Z","v":580,"vw":38.621724},{"c":38.64,"h":38.66,"l":38.63,"n":10,"o":38.6331,"t":"2026-10-22T20:45:00Z","v":2547,"vw":38.638673},{"c":38.6754,"h":38.6754,"l":38.6754,"n":1,"o":38.6754,"t":"2026-10-22T23:00:00Z","v":800,"vw":38.6754},{"c":38.69,"h":38.69,"l":38.69,"n":1,"o":38.69,"t":"2026-10-23T08:00:00Z","v":500,"vw":38.69},{"c":38.6639,"h":38.6639,"l":38.6639,"n":2,"o":38.6639,"t":"2026-10-23T11:45:00Z","v":202,"vw":38.6639},{"c":38.64,"h":38.64,"l":38.64,"n":1,"o":38.64,"t":"2026-10-23T12:15:00Z","v":250,"vw":38.64},{"c":38.72,"h":38.72,"l":38.72,"n":3,"o":38.72,"t":"2026-10-23T13:15:00Z","v":440,"vw":38.72},{"c":38.65,"h":38.68,"l":38.64,"n":251,"o":38.67,"t":"2026-10-23T13:30:00Z","v":18906,"vw":38.662989},{"c":38.645,"h":38.665,"l":38.6001,"n":158,"o":38.64,"t":"2026-10-23T13:45:00Z","v":8738,"vw":38.638675},{"c":38.5,"h":38.62,"l":38.49,"n":235,"o":38.62,"t":"2026-10-23T14:00:00Z","v":25175,"vw":38.530704},{"c":38.2,"h":38.5,"l":38.2,"n":488,"o":38.5,"t":"2026-10-23T14:15:00Z","v":54056,"vw":38.303873},{"c":38.42,"h":38.42,"l":38.19,"n":454,"o":38.19,"t":"2026-10-23T14:30:00Z","v":44123,"vw":38.298318},{"c":38.42,"h":38.46,"l":38.395,"n":224,"o":38.4,"t":"2026-10-23T14:45:00Z","v":24233,"vw":38.415374},{"c":38.38,"h":38.44,"l":38.36,"n":182,"o":38.42,"t":"2026-10-23T15:00:00Z","v":17868,"vw":38.404801},{"c":38.41,"h":38.425,"l":38.38,"n":150,"o":38.4,"t":"2026-10-23T15:15:00Z","v":12369,"vw":38.389124},{"c":38.385,"h":38.405,"l":38.365,"n":95,"o":38.405,"t":"2026-10-23T15:30:00Z","v":8460,"vw":38.384257},{"c":38.455,"h":38.47,"l":38.38,"n":77,"o":38.38,"t":"2026-10-23T15:45:00Z","v":6366,"vw":38.428084},{"c":38.47,"h":38.47,"l":38.44,"n":125,"o":38.455,"t":"2026-10-23T16:00:00Z","v":16485,"vw":38.455942},{"c":38.435,"h":38.465,"l":38.43,"n":59,"o":38.465,"t":"2026-10-23T16:15:00Z","v":50657,"vw":38.432985},{"c":38.445,"h":38.445,"l":38.415,"n":37,"o":38.42,"t":"2026-10-23T16:30:00Z","v":3337,"vw":38.426975}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":47.7153652175482,"iv":0.5462962334678886,"gamma":0.03212810344372902,"theta":-0.0180581297463436,"vega":0.01866342106693833,"rho":0.0026551584451578337,"breakevenPct":24.763597912727775},{"delta":0.15,"premium":0.35428041304462266,"strike":44.55086894413208,"iv":0.46023252738531883,"gamma":0.05164758968416555,"theta":-0.0208212031317149,"vega":0.024897373486229266,"rho":0.0039862411855189715,"breakevenPct":16.803613882628945},{"delta":0.2,"premium":0.49615029916047626,"strike":43.36549102518571,"iv":0.4516597271506603,"gamma":0.05975390271589257,"theta":-0.024323755196325732,"vega":0.02964593797513982,"rho":0.005332000969710687,"breakevenPct":14.089325853417058},{"delta":0.25,"premium":0.550199625122733,"strike":41.74401124631801,"iv":0.37282898486358784,"gamma":0.08215893526031542,"theta":-0.02302925066652684,"vega":0.033666629323114566,"rho":0.006690587048400139,"breakevenPct":10.012253534765886},{"delta":0.3,"premium":0.6070802875040043,"strike":40.57226283327994,"iv":0.31498953592806644,"gamma":0.10414255628603988,"theta":-0.02190689971400434,"vega":0.03691812040788802,"rho":0.008079546788117299,"breakevenPct":7.112350424720891},{"delta":0.35,"premium":0.6692379182156134,"strike":39.87174721189591,"iv":0.2794591078066914,"gamma":0.12467360594795539,"theta":-0.02096914498141264,"vega":0.039223234200743494,"rho":0.009481508255041179,"breakevenPct":5.4519056577227785},{"delta":0.4,"premium":0.7389405204460967,"strike":39.40706319702602,"iv":0.2557602230483271,"gamma":0.14233159851301116,"theta":-0.02013271375464684,"vega":0.04075669144981413,"rho":0.010850018045617207,"breakevenPct":4.424512205675942},{"delta":0.45,"premium":0.8184639498432603,"strike":38.961128526645766,"iv":0.23480564263322884,"gamma":0.1577844514106583,"theta":-0.019392225705329155,"vega":0.04205724137931034,"rho":0.012218364489646624,"breakevenPct":3.47143315512817},{"delta":0.5,"premium":0.9673667711598747,"strike":38.64764890282132,"iv":0.23323824451410657,"gamma":0.15765905956112852,"theta":-0.019329529780564264,"vega":0.04171241379310345,"rho":0.013585556969362906,"breakevenPct":3.043349392589904},{"delta":0.55,"premium":1.1162695924764892,"strike":38.33416927899687,"iv":0.23167084639498434,"gamma":0.15753366771159874,"theta":-0.019266833855799373,"vega":0.04136758620689655,"rho":0.01495274944907919,"breakevenPct":2.6152656300516366},{"delta":0.6,"premium":1.2651724137931035,"strike":38.02068965517241,"iv":0.23010344827586207,"gamma":0.15740827586206899,"theta":-0.019204137931034482,"vega":0.04102275862068966,"rho":0.016319941928795472,"breakevenPct":2.187181867513371},{"delta":0.65,"premium":1.4776368491321765,"strike":37.68825100133511,"iv":0.22956355140186915,"gamma":0.14876455273698264,"theta":-0.018389452603471294,"vega":0.038693057409879834,"rho":0.01766801320399331,"breakevenPct":1.8751147105404797},{"delta":0.7,"premium":1.694592790387183,"strike":37.35447263017357,"iv":0.22909626168224298,"gamma":0.13951889185580776,"theta":-0.017521628838451268,"vega":0.03622309746328438,"rho":0.0190147333019982,"breakevenPct":1.5712457291214594},{"delta":0.75,"premium":1.9115487316421897,"strike":37.02069425901202,"iv":0.22862897196261683,"gamma":0.13027323097463284,"theta":-0.01665380507343124,"vega":0.033753137516688916,"rho":0.020361453400003088,"breakevenPct":1.2673767477024385},{"delta":0.8,"premium":2.353195488721805,"strike":36.49624060150376,"iv":0.2402872180451128,"gamma":0.10889473684210524,"theta":-0.015542105263157894,"vega":0.02936842105263157,"rho":0.02157891842144594,"breakevenPct":1.051986188647578},{"delta":0.85,"premium":2.8292857142857146,"strike":35.939682539682536,"iv":0.25286761904761906,"gamma":0.08650603174603175,"theta":-0.01433111111111111,"vega":0.024729523809523805,"rho":0.022773572196160635,"breakevenPct":0.8426798126368893},{"delta":0.9,"premium":3.543571428571429,"strike":35.146031746031746,"iv":0.2669152380952381,"gamma":0.061585396825396814,"theta":-0.012108888888888888,"vega":0.018539047619047615,"rho":0.023794760360279367,"breakevenPct":0.6362418379585684}],"put":[{"delta":0.15,"premium":0.47903812592852785,"strike":33.32305007428223,"iv":0.5447553098495544,"gamma":0.04074915490562773,"theta":-0.02307758912141312,"vega":0.02484235410433805,"rho":-0.004996747005911445,"breakevenPct":14.568833532699436},{"delta":0.2,"premium":0.5119224996876978,"strike":35.158966662502635,"iv":0.4156775370464065,"gamma":0.06455465338249003,"theta":-0.020580340418824956,"vega":0.029536121982682625,"rho":-0.006601782343036232,"breakevenPct":9.878933117921862},{"delta":0.25,"premium":0.5658661706528376,"strike":35.8782156087045,"iv":0.3692528441232656,"gamma":0.08770537404515077,"theta":-0.019243545376084463,"vega":0.03246368603769968,"rho":-0.008204405191724143,"breakevenPct":8.14839527103222},{"delta":0.3,"premium":0.6198098416179774,"strike":36.59746455490637,"iv":0.32282815120012476,"gamma":0.11085609470781152,"theta":-0.017906750333343966,"vega":0.035391250092716736,"rho":-0.009807028040412055,"breakevenPct":6.417857424142575},{"delta":0.35,"premium":0.6737535125831171,"strike":37.316713501108225,"iv":0.27640345827698387,"gamma":0.13400681537047227,"theta":-0.016569955290603473,"vega":0.03831881414773379,"rho":-0.011409650889099968,"breakevenPct":4.687319577252932},{"delta":0.4,"premium":0.7313775510204081,"strike":38.01500600240096,"iv":0.23202689075630253,"gamma":0.15625060024009604,"theta":-0.015274489795918366,"vega":0.041112004801920767,"rho":-0.013012023758882933,"breakevenPct":3.020864998359863},{"delta":0.45,"premium":0.8589285714285714,"strike":38.31512605042017,"iv":0.22656470588235295,"gamma":0.1612626050420168,"theta":-0.014764285714285714,"vega":0.04135210084033613,"rho":-0.014609647029471911,"breakevenPct":2.5719925114017537},{"delta":0.5,"premium":0.9864795918367345,"strike":38.61524609843938,"iv":0.22110252100840339,"gamma":0.16627460984393758,"theta":-0.01425408163265306,"vega":0.0415921968787515,"rho":-0.01620727030006089,"breakevenPct":2.123120024443644},{"delta":0.55,"premium":1.114030612244898,"strike":38.91536614645858,"iv":0.2156403361344538,"gamma":0.17128661464585834,"theta":-0.013743877551020408,"vega":0.04183229291716686,"rho":-0.01780489357064987,"breakevenPct":1.6742475374855341},{"delta":0.6,"premium":1.434736160569763,"strike":39.34865652314665,"iv":0.2196785043703464,"gamma":0.16129893169310458,"theta":-0.012763224344448043,"vega":0.039610488831337005,"rho":-0.019502705624629336,"breakevenPct":1.3814010597557902},{"delta":0.65,"premium":1.83130462932988,"strike":39.834250566526386,"iv":0.22744800906442214,"gamma":0.14542000647458725,"theta":-0.011597798640336679,"vega":0.03642175461314341,"rho":-0.02123986759074825,"breakevenPct":1.1498349923357938},{"delta":0.7,"premium":2.227873098089996,"strike":40.31984460990612,"iv":0.2352175137584979,"gamma":0.12954108125606995,"theta":-0.010432372936225317,"vega":0.033233020394949825,"rho":-0.02297702955686716,"breakevenPct":0.9182689249157979},{"delta":0.75,"premium":2.6244415668501127,"strike":40.805438653285854,"iv":0.24298701845257364,"gamma":0.11366215603755261,"theta":-0.009266947232113954,"vega":0.030044286176756235,"rho":-0.024714191522986075,"breakevenPct":0.6867028574958015},{"delta":0.8,"premium":3.02101003561023,"strike":41.29103269666559,"iv":0.2507565231466494,"gamma":0.09778323081903527,"theta":-0.00810152152800259,"vega":0.02685555195856264,"rho":-0.026451353489104986,"breakevenPct":0.455136790075805},{"delta":0.85,"premium":3.4175785043703457,"strike":41.77662674004532,"iv":0.25852602784072515,"gamma":0.08190430560051797,"theta":-0.006936095823891228,"vega":0.023666817740369054,"rho":-0.028188515455223898,"breakevenPct":0.22357072265580902},{"delta":0.9,"premium":4.306611570247935,"strike":42.743801652892564,"iv":0.279802479338843,"gamma":0.05905454545454544,"theta":-0.005061157024793387,"vega":0.0186297520661157,"rho":-0.030287055091618855,"breakevenPct":0.039661682622707334}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":47.7153652175482,"iv":0.5462962334678886,"gamma":0.03212810344372902,"theta":-0.0180581297463436,"vega":0.01866342106693833,"rho":0.0026551584451578337,"breakevenPct":24.763597912727775},{"delta":0.15,"premium":0.35428041304462266,"strike":44.55086894413208,"iv":0.46023252738531883,"gamma":0.05164758968416555,"theta":-0.0208212031317149,"vega":0.024897373486229266,"rho":0.0039862411855189715,"breakevenPct":16.803613882628945},{"delta":0.2,"premium":0.49615029916047626,"strike":43.36549102518571,"iv":0.4516597271506603,"gamma":0.05975390271589257,"theta":-0.024323755196325732,"vega":0.02964593797513982,"rho":0.005332000969710687,"breakevenPct":14.089325853417058},{"delta":0.25,"premium":0.550199625122733,"strike":41.74401124631801,"iv":0.37282898486358784,"gamma":0.08215893526031542,"theta":-0.02302925066652684,"vega":0.033666629323114566,"rho":0.006690587048400139,"breakevenPct":10.012253534765886},{"delta":0.3,"premium":0.6070802875040043,"strike":40.57226283327994,"iv":0.31498953592806644,"gamma":0.10414255628603988,"theta":-0.02190689971400434,"vega":0.03691812040788802,"rho":0.008079546788117299,"breakevenPct":7.112350424720891},{"delta":0.35,"premium":0.6692379182156134,"strike":39.87174721189591,"iv":0.2794591078066914,"gamma":0.12467360594795539,"theta":-0.02096914498141264,"vega":0.039223234200743494,"rho":0.009481508255041179,"breakevenPct":5.4519056577227785},{"delta":0.4,"premium":0.7389405204460967,"strike":39.40706319702602,"iv":0.2557602230483271,"gamma":0.14233159851301116,"theta":-0.02013271375464684,"vega":0.04075669144981413,"rho":0.010850018045617207,"breakevenPct":4.424512205675942},{"delta":0.45,"premium":0.8184639498432603,"strike":38.961128526645766,"iv":0.23480564263322884,"gamma":0.1577844514106583,"theta":-0.019392225705329155,"vega":0.04205724137931034,"rho":0.012218364489646624,"breakevenPct":3.47143315512817},{"delta":0.5,"premium":0.9673667711598747,"strike":38.64764890282132,"iv":0.23323824451410657,"gamma":0.15765905956112852,"theta":-0.019329529780564264,"vega":0.04171241379310345,"rho":0.013585556969362906,"breakevenPct":3.043349392589904},{"delta":0.55,"premium":1.1162695924764892,"strike":38.33416927899687,"iv":0.23167084639498434,"gamma":0.15753366771159874,"theta":-0.019266833855799373,"vega":0.04136758620689655,"rho":0.01495274944907919,"breakevenPct":2.6152656300516366},{"delta":0.6,"premium":1.2651724137931035,"strike":38.02068965517241,"iv":0.23010344827586207,"gamma":0.15740827586206899,"theta":-0.019204137931034482,"vega":0.04102275862068966,"rho":0.016319941928795472,"breakevenPct":2.187181867513371},{"delta":0.65,"premium":1.4776368491321765,"strike":37.68825100133511,"iv":0.22956355140186915,"gamma":0.14876455273698264,"theta":-0.018389452603471294,"vega":0.038693057409879834,"rho":0.01766801320399331,"breakevenPct":1.8751147105404797},{"delta":0.7,"premium":1.694592790387183,"strike":37.35447263017357,"iv":0.22909626168224298,"gamma":0.13951889185580776,"theta":-0.017521628838451268,"vega":0.03622309746328438,"rho":0.0190147333019982,"breakevenPct":1.5712457291214594},{"delta":0.75,"premium":1.9115487316421897,"strike":37.02069425901202,"iv":0.22862897196261683,"gamma":0.13027323097463284,"theta":-0.01665380507343124,"vega":0.033753137516688916,"rho":0.020361453400003088,"breakevenPct":1.2673767477024385},{"delta":0.8,"premium":2.353195488721805,"strike":36.49624060150376,"iv":0.2402872180451128,"gamma":0.10889473684210524,"theta":-0.015542105263157894,"vega":0.02936842105263157,"rho":0.02157891842144594,"breakevenPct":1.051986188647578},{"delta":0.85,"premium":2.8292857142857146,"strike":35.939682539682536,"iv":0.25286761904761906,"gamma":0.08650603174603175,"theta":-0.01433111111111111,"vega":0.024729523809523805,"rho":0.022773572196160635,"breakevenPct":0.8426798126368893},{"delta":0.9,"premium":3.543571428571429,"strike":35.146031746031746,"iv":0.2669152380952381,"gamma":0.061585396825396814,"theta":-0.012108888888888888,"vega":0.018539047619047615,"rho":0.023794760360279367,"breakevenPct":0.6362418379585684}],"put":[{"delta":0.15,"premium":0.47903812592852785,"strike":33.32305007428223,"iv":0.5447553098495544,"gamma":0.04074915490562773,"theta":-0.02307758912141312,"vega":0.02484235410433805,"rho":-0.004996747005911445,"breakevenPct":14.568833532699436},{"delta":0.2,"premium":0.5119224996876978,"strike":35.158966662502635,"iv":0.4156775370464065,"gamma":0.06455465338249003,"theta":-0.020580340418824956,"vega":0.029536121982682625,"rho":-0.006601782343036232,"breakevenPct":9.878933117921862},{"delta":0.25,"premium":0.5658661706528376,"strike":35.8782156087045,"iv":0.3692528441232656,"gamma":0.08770537404515077,"theta":-0.019243545376084463,"vega":0.03246368603769968,"rho":-0.008204405191724143,"breakevenPct":8.14839527103222},{"delta":0.3,"premium":0.6198098416179774,"strike":36.59746455490637,"iv":0.32282815120012476,"gamma":0.11085609470781152,"theta":-0.017906750333343966,"vega":0.035391250092716736,"rho":-0.009807028040412055,"breakevenPct":6.417857424142575},{"delta":0.35,"premium":0.6737535125831171,"strike":37.316713501108225,"iv":0.27640345827698387,"gamma":0.13400681537047227,"theta":-0.016569955290603473,"vega":0.03831881414773379,"rho":-0.011409650889099968,"breakevenPct":4.687319577252932},{"delta":0.4,"premium":0.7313775510204081,"strike":38.01500600240096,"iv":0.23202689075630253,"gamma":0.15625060024009604,"theta":-0.015274489795918366,"vega":0.041112004801920767,"rho":-0.013012023758882933,"breakevenPct":3.020864998359863},{"delta":0.45,"premium":0.8589285714285714,"strike":38.31512605042017,"iv":0.22656470588235295,"gamma":0.1612626050420168,"theta":-0.014764285714285714,"vega":0.04135210084033613,"rho":-0.014609647029471911,"breakevenPct":2.5719925114017537},{"delta":0.5,"premium":0.9864795918367345,"strike":38.61524609843938,"iv":0.22110252100840339,"gamma":0.16627460984393758,"theta":-0.01425408163265306,"vega":0.0415921968787515,"rho":-0.01620727030006089,"breakevenPct":2.123120024443644},{"delta":0.55,"premium":1.114030612244898,"strike":38.91536614645858,"iv":0.2156403361344538,"gamma":0.17128661464585834,"theta":-0.013743877551020408,"vega":0.04183229291716686,"rho":-0.01780489357064987,"breakevenPct":1.6742475374855341},{"delta":0.6,"premium":1.434736160569763,"strike":39.34865652314665,"iv":0.2196785043703464,"gamma":0.16129893169310458,"theta":-0.012763224344448043,"vega":0.039610488831337005,"rho":-0.019502705624629336,"breakevenPct":1.3814010597557902},{"delta":0.65,"premium":1.83130462932988,"strike":39.834250566526386,"iv":0.22744800906442214,"gamma":0.14542000647458725,"theta":-0.011597798640336679,"vega":0.03642175461314341,"rho":-0.02123986759074825,"breakevenPct":1.1498349923357938},{"delta":0.7,"premium":2.227873098089996,"strike":40.31984460990612,"iv":0.2352175137584979,"gamma":0.12954108125606995,"theta":-0.010432372936225317,"vega":0.033233020394949825,"rho":-0.02297702955686716,"breakevenPct":0.9182689249157979},{"delta":0.75,"premium":2.6244415668501127,"strike":40.805438653285854,"iv":0.24298701845257364,"gamma":0.11366215603755261,"theta":-0.009266947232113954,"vega":0.030044286176756235,"rho":-0.024714191522986075,"breakevenPct":0.6867028574958015},{"delta":0.8,"premium":3.02101003561023,"strike":41.29103269666559,"iv":0.2507565231466494,"gamma":0.09778323081903527,"theta":-0.00810152152800259,"vega":0.02685555195856264,"rho":-0.026451353489104986,"breakevenPct":0.455136790075805},{"delta":0.85,"premium":3.4175785043703457,"strike":41.77662674004532,"iv":0.25852602784072515,"gamma":0.08190430560051797,"theta":-0.006936095823891228,"vega":0.023666817740369054,"rho":-0.028188515455223898,"breakevenPct":0.22357072265580902},{"delta":0.9,"premium":4.306611570247935,"strike":42.743801652892564,"iv":0.279802479338843,"gamma":0.05905454545454544,"theta":-0.005061157024793387,"vega":0.0186297520661157,"rho":-0.030287055091618855,"breakevenPct":0.039661682622707334}]}},"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"}}